시장 데이터를 불러오는 중
전체 종목
인라이븐 테라퓨틱스 과거 주가
Enliven Therapeutics, Inc. - Common Stock · ELVN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enliven Therapeutics, Inc. - Common Stock · ELVN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,762 | ₩56,178 | ₩53,814 | ₩54,735 | -0.05% | 100.3만 |
| 2026.10.08 | ₩54,628 | ₩54,628 | ₩52,425 | ₩54,268 | -0.66% | 165.2만 |
| 2026.10.07 | ₩55,590 | ₩56,605 | ₩54,815 | ₩55,243 | -0.62% | 146.1만 |
| 2026.10.06 | ₩60,612 | ₩60,913 | ₩55,056 | ₩56,619 | -6.59% | 233.3만 |
| 2026.10.05 | ₩62,696 | ₩62,696 | ₩60,412 | ₩60,732 | -3.13% | 82.2만 |
| 2026.10.02 | ₩63,284 | ₩63,350 | ₩61,334 | ₩62,736 | -0.87% | 112.3만 |
| 2026.10.01 | ₩61,828 | ₩63,077 | ₩61,040 | ₩61,721 | -0.17% | 94.5만 |
| 2026.09.30 | ₩62,749 | ₩62,749 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,227 |
| -2.43% |
| 80만 |
| 2026.09.29 | ₩61,454 | ₩62,602 | ₩60,646 | ₩62,122 | +1.09% | 125.6만 |
|---|
| 2026.09.28 | ₩59,277 | ₩62,642 | ₩59,023 | ₩61,454 | +3.67% | 128.5만 |
|---|
| 2026.09.25 | ₩60,826 | ₩61,133 | ₩59,003 | ₩59,771 | -1.73% | 96.4만 |
|---|
| 2026.09.24 | ₩61,307 | ₩62,128 | ₩59,851 | ₩60,332 | -1.59% | 74.9만 |
|---|
| 2026.09.23 | ₩63,898 | ₩64,152 | ₩60,986 | ₩61,561 | -3.66% | 155.1만 |
|---|
| 2026.09.22 | ₩65,541 | ₩65,621 | ₩63,711 | ₩64,365 | -1.79% | 121.3만 |
|---|
| 2026.09.21 | ₩66,048 | ₩66,135 | ₩64,085 | ₩65,274 | -1.17% | 228.1만 |
|---|
| 2026.09.18 | ₩66,983 | ₩68,379 | ₩65,701 | ₩66,048 | -1.40% | 600.6만 |
|---|
| 2026.09.17 | ₩66,222 | ₩69,227 | ₩65,875 | ₩67,104 | +1.33% | 196.4만 |
|---|
| 2026.09.16 | ₩71,725 | ₩72,293 | ₩64,673 | ₩65,608 | -8.53% | 291.5만 |
|---|
| 2026.09.15 | ₩72,553 | ₩72,793 | ₩70,763 | ₩71,271 | -1.77% | 86.7만 |
|---|
| 2026.09.14 | ₩73,461 | ₩74,570 | ₩72,132 | ₩72,700 | -1.04% | 85.8만 |
|---|
| 2026.09.11 | ₩76,133 | ₩76,133 | ₩72,286 | ₩72,553 | -4.70% | 99.6만 |
|---|
| 2026.09.10 | ₩76,333 | ₩77,228 | ₩74,864 | ₩75,104 | -1.61% | 77만 |
|---|
| 2026.09.09 | ₩78,871 | ₩80,086 | ₩76,520 | ₩76,734 | -2.71% | 129.4만 |
|---|
| 2026.09.08 | ₩78,470 | ₩80,006 | ₩77,789 | ₩79,298 | +1.06% | 132.6만 |
|---|
| 2026.09.04 | ₩79,726 | ₩79,993 | ₩78,757 | ₩79,231 | -0.62% | 111.3만 |
|---|
| 2026.09.03 | ₩78,637 | ₩80,273 | ₩78,350 | ₩79,672 | +1.32% | 80.6만 |
|---|
| 2026.09.02 | ₩77,949 | ₩80,874 | ₩76,613 | ₩78,817 | +1.11% | 61만 |
|---|
| 2026.09.01 | ₩77,455 | ₩78,069 | ₩76,440 | ₩77,281 | -0.22% | 105.6만 |
|---|
| 2026.08.31 | ₩76,800 | ₩78,517 | ₩75,238 | ₩77,321 | +0.68% | 98.2만 |
|---|
| 2026.08.28 | ₩80,674 | ₩81,716 | ₩77,108 | ₩77,281 | -4.21% | 58.5만 |
|---|
| 2026.08.27 | ₩81,155 | ₩82,571 | ₩80,754 | ₩80,807 | -0.43% | 52.4만 |
|---|
| 2026.08.26 | ₩81,509 | ₩82,544 | ₩79,859 | ₩81,295 | -0.26% | 100.1만 |
|---|
| 2026.08.25 | ₩82,677 | ₩82,811 | ₩80,901 | ₩81,489 | -1.44% | 80.4만 |
|---|
| 2026.08.24 | ₩79,832 | ₩82,798 | ₩79,432 | ₩81,676 | +2.31% | 125.5만 |
|---|
| 2026.08.21 | ₩78,804 | ₩80,140 | ₩78,577 | ₩79,899 | +1.39% | 59.6만 |
|---|
| 2026.08.20 | ₩78,737 | ₩79,519 | ₩76,226 | ₩78,697 | -0.05% | 94.6만 |
|---|
| 2026.08.19 | ₩81,489 | ₩81,756 | ₩77,989 | ₩79,325 | -2.66% | 93.9만 |
|---|
| 2026.08.18 | ₩79,859 | ₩80,727 | ₩78,817 | ₩80,233 | +0.47% | 61.9만 |
|---|
| 2026.08.17 | ₩78,417 | ₩79,672 | ₩77,355 | ₩79,519 | +1.41% | 52.9만 |
|---|
| 2026.08.14 | ₩77,028 | ₩78,670 | ₩75,719 | ₩78,564 | +1.99% | 35만 |
|---|
| 2026.08.13 | ₩78,190 | ₩78,443 | ₩77,068 | ₩77,548 | -0.82% | 59.5만 |
|---|
| 2026.08.12 | ₩78,924 | ₩80,640 | ₩77,041 | ₩77,361 | -1.98% | 101.1만 |
|---|
| 2026.08.11 | ₩79,138 | ₩79,165 | ₩76,654 | ₩78,510 | -0.79% | 127.8만 |
|---|
| 2026.08.10 | ₩79,993 | ₩81,462 | ₩78,163 | ₩79,365 | -0.78% | 62.1만 |
|---|
| 2026.08.07 | ₩80,380 | ₩82,497 | ₩79,779 | ₩80,754 | +0.47% | 69.6만 |
|---|
| 2026.08.06 | ₩79,258 | ₩82,624 | ₩78,951 | ₩80,500 | +1.57% | 167.9만 |
|---|
| 2026.08.05 | ₩81,489 | ₩83,238 | ₩76,760 | ₩79,739 | -2.15% | 172.4만 |
|---|
| 2026.08.04 | ₩78,243 | ₩81,863 | ₩76,854 | ₩81,622 | +4.32% | 252.8만 |
|---|
| 2026.08.03 | ₩73,261 | ₩79,766 | ₩70,429 | ₩77,522 | +5.82% | 284.1만 |
|---|
| 2026.07.31 | ₩72,259 | ₩74,550 | ₩70,924 | ₩73,208 | +1.31% | 66만 |
|---|
| 2026.07.30 | ₩70,843 | ₩73,208 | ₩70,456 | ₩72,059 | +1.72% | 64.8만 |
|---|
| 2026.07.29 | ₩72,112 | ₩72,793 | ₩69,721 | ₩70,750 | -1.89% | 85.4만 |
|---|
| 2026.07.28 | ₩70,590 | ₩72,286 | ₩69,454 | ₩71,805 | +1.72% | 72.7만 |
|---|
| 2026.07.27 | ₩71,338 | ₩74,516 | ₩70,169 | ₩70,436 | -1.26% | 140.8만 |
|---|
| 2026.07.24 | ₩70,990 | ₩71,738 | ₩69,107 | ₩70,723 | -0.38% | 36.9만 |
|---|
| 2026.07.23 | ₩69,762 | ₩71,378 | ₩68,907 | ₩70,536 | +1.11% | 65.6만 |
|---|
| 2026.07.22 | ₩72,139 | ₩72,480 | ₩70,483 | ₩70,590 | -2.15% | 44.8만 |
|---|
| 2026.07.21 | ₩69,762 | ₩73,301 | ₩69,408 | ₩72,566 | +4.02% | 63.7만 |
|---|
| 2026.07.20 | ₩70,189 | ₩71,391 | ₩68,640 | ₩69,014 | -1.67% | 58.1만 |
|---|
| 2026.07.17 | ₩66,409 | ₩72,259 | ₩66,195 | ₩71,057 | +7.00% | 81.8만 |
|---|
| 2026.07.16 | ₩70,897 | ₩71,979 | ₩66,796 | ₩67,932 | -4.18% | 86.7만 |
|---|
| 2026.07.15 | ₩68,813 | ₩71,111 | ₩67,972 | ₩71,004 | +3.18% | 50.1만 |
|---|
| 2026.07.14 | ₩68,599 | ₩69,695 | ₩67,144 | ₩69,094 | +0.72% | 75만 |
|---|
| 2026.07.13 | ₩68,079 | ₩68,159 | ₩66,195 | ₩67,945 | -0.20% | 60만 |
|---|
| 2026.07.10 | ₩68,973 | ₩69,134 | ₩66,129 | ₩68,239 | -1.07% | 62.4만 |
|---|
| 2026.07.09 | ₩68,025 | ₩69,802 | ₩66,823 | ₩69,695 | +2.45% | 99.9만 |
|---|
| 2026.07.08 | ₩67,798 | ₩68,279 | ₩64,806 | ₩67,852 | +0.08% | 111.8만 |
|---|
| 2026.07.07 | ₩67,117 | ₩69,962 | ₩66,549 | ₩68,012 | +1.33% | 201.2만 |
|---|
| 2026.07.06 | ₩66,209 | ₩68,640 | ₩66,062 | ₩66,796 | +0.89% | 74.8만 |
|---|
| 2026.07.02 | ₩65,127 | ₩67,063 | ₩63,377 | ₩66,543 | +2.17% | 85.4만 |
|---|
| 2026.07.01 | ₩68,473 | ₩69,241 | ₩64,299 | ₩65,127 | -4.89% | 112.5만 |
|---|
| 2026.06.30 | ₩68,773 | ₩69,975 | ₩67,250 | ₩67,785 | -1.44% | 201.7만 |
|---|
| 2026.06.29 | ₩67,304 | ₩68,199 | ₩65,968 | ₩67,918 | +0.91% | 157.3만 |
|---|
| 2026.06.26 | ₩65,447 | ₩67,384 | ₩64,739 | ₩66,890 | +2.20% | 663.6만 |
|---|
| 2026.06.25 | ₩63,030 | ₩67,524 | ₩63,030 | ₩65,608 | +4.09% | 276.7만 |
|---|
| 2026.06.24 | ₩65,020 | ₩66,703 | ₩62,516 | ₩63,804 | -1.87% | 297.3만 |
|---|
| 2026.06.23 | ₩60,118 | ₩65,167 | ₩60,118 | ₩64,913 | +7.98% | 198.2만 |
|---|
| 2026.06.22 | ₩60,452 | ₩64,806 | ₩60,439 | ₩61,387 | +1.55% | 251.7만 |
|---|
| 2026.06.18 | ₩60,118 | ₩61,066 | ₩59,063 | ₩60,238 | +0.20% | 245만 |
|---|
| 2026.06.17 | ₩56,832 | ₩60,038 | ₩56,392 | ₩59,918 | +5.43% | 150.6만 |
|---|
| 2026.06.16 | ₩56,779 | ₩58,796 | ₩54,695 | ₩56,832 | +0.09% | 345.4만 |
|---|
| 2026.06.15 | ₩62,295 | ₩62,776 | ₩55,323 | ₩56,579 | -9.18% | 279.1만 |
|---|
| 2026.06.12 | ₩53,113 | ₩63,257 | ₩52,091 | ₩61,614 | +16.01% | 614.6만 |
|---|
| 2026.06.11 | ₩60,118 | ₩60,795 | ₩53,754 | ₩53,907 | -10.33% | 510만 |
|---|
| 2026.06.10 | ₩47,696 | ₩49,967 | ₩47,696 | ₩49,419 | +3.61% | 127.2만 |
|---|
| 2026.06.09 | ₩46,241 | ₩48,378 | ₩45,680 | ₩48,231 | +4.30% | 183.5만 |
|---|
| 2026.06.08 | ₩47,349 | ₩47,803 | ₩44,678 | ₩44,918 | -5.13% | 83.4만 |
|---|
| 2026.06.05 | ₩47,336 | ₩48,177 | ₩44,985 | ₩46,361 | -2.06% | 107.6만 |
|---|
| 2026.06.04 | ₩48,084 | ₩50,768 | ₩47,363 | ₩47,403 | -1.42% | 112.7만 |
|---|
| 2026.06.03 | ₩47,282 | ₩48,424 | ₩46,615 | ₩48,124 | +1.78% | 69.6만 |
|---|
| 2026.06.02 | ₩49,820 | ₩50,127 | ₩47,309 | ₩47,443 | -4.77% | 181만 |
|---|
| 2026.06.01 | ₩52,665 | ₩52,972 | ₩49,219 | ₩50,101 | -4.87% | 69.5만 |
|---|
| 2026.05.29 | ₩54,295 | ₩54,675 | ₩52,117 | ₩52,852 | -2.66% | 74.8만 |
|---|
| 2026.05.28 | ₩55,403 | ₩55,423 | ₩53,941 | ₩54,295 | -2.00% | 30.3만 |
|---|
| 2026.05.27 | ₩56,993 | ₩57,420 | ₩55,176 | ₩55,310 | -2.95% | 51.9만 |
|---|
| 2026.05.26 | ₩56,151 | ₩56,892 | ₩54,401 | ₩56,806 | +1.17% | 53.9만 |
|---|
| 2026.05.22 | ₩57,180 | ₩57,497 | ₩55,336 | ₩55,483 | -2.97% | 63.2만 |
|---|
| 2026.05.21 | ₩55,550 | ₩57,393 | ₩54,495 | ₩56,432 | +1.59% | 91.8만 |
|---|
| 2026.05.20 | ₩54,174 | ₩56,619 | ₩53,827 | ₩55,911 | +3.21% | 63.9만 |
|---|
| 2026.05.19 | ₩52,825 | ₩53,774 | ₩51,530 | ₩53,653 | +1.57% | 63.6만 |
|---|
| 2026.05.18 | ₩55,216 | ₩55,804 | ₩51,797 | ₩52,932 | -4.14% | 51.1만 |
|---|
| 2026.05.15 | ₩56,378 | ₩57,367 | ₩54,856 | ₩55,216 | -2.06% | 50.1만 |
|---|
| 2026.05.14 | ₩58,248 | ₩58,729 | ₩56,138 | ₩57,540 | -1.22% | 56.3만 |
|---|
| 2026.05.13 | ₩56,418 | ₩60,292 | ₩54,655 | ₩58,181 | +3.12% | 121.3만 |
|---|
| 2026.05.12 | ₩54,295 | ₩57,807 | ₩53,133 | ₩56,498 | +4.06% | 113.7만 |
|---|
| 2026.05.11 | ₩55,203 | ₩56,098 | ₩52,552 | ₩52,879 | -4.21% | 70.5만 |
|---|
| 2026.05.08 | ₩55,503 | ₩57,306 | ₩53,453 | ₩54,428 | -1.94% | 60.6만 |
|---|
| 2026.05.07 | ₩54,876 | ₩55,196 | ₩52,812 | ₩53,814 | -1.94% | 46.1만 |
|---|
| 2026.05.06 | ₩56,071 | ₩56,538 | ₩54,441 | ₩55,029 | -1.86% | 37만 |
|---|
| 2026.05.05 | ₩55,817 | ₩57,421 | ₩54,381 | ₩55,537 | -0.50% | 44.8만 |
|---|
| 2026.05.04 | ₩55,710 | ₩56,318 | ₩54,970 | ₩55,577 | -0.24% | 53.9만 |
|---|
| 2026.05.01 | ₩55,109 | ₩58,195 | ₩53,507 | ₩55,697 | +1.07% | 54.2만 |
|---|
| 2026.04.30 | ₩56,565 | ₩58,088 | ₩54,348 | ₩55,069 | -2.64% | 82.2만 |
|---|
| 2026.04.29 | ₩57,059 | ₩58,555 | ₩56,098 | ₩56,632 | -0.75% | 49.2만 |
|---|
| 2026.04.28 | ₩59,891 | ₩60,519 | ₩57,126 | ₩57,407 | -4.15% | 62.1만 |
|---|
| 2026.04.27 | ₩59,437 | ₩62,576 | ₩59,237 | ₩59,971 | +0.90% | 63만 |
|---|
| 2026.04.24 | ₩58,769 | ₩59,481 | ₩57,781 | ₩59,103 | +0.57% | 66.7만 |
|---|
| 2026.04.23 | ₩59,464 | ₩60,131 | ₩57,781 | ₩58,622 | -1.42% | 47.3만 |
|---|
| 2026.04.22 | ₩62,028 | ₩62,683 | ₩58,956 | ₩59,357 | -4.31% | 74.4만 |
|---|
| 2026.04.21 | ₩62,282 | ₩62,282 | ₩59,944 | ₩61,293 | -1.59% | 78.2만 |
|---|
| 2026.04.20 | ₩63,764 | ₩64,312 | ₩61,975 | ₩61,988 | -2.79% | 49.2만 |
|---|
| 2026.04.17 | ₩61,374 | ₩64,820 | ₩60,806 | ₩64,259 | +4.70% | 138.4만 |
|---|
| 2026.04.16 | ₩58,555 | ₩61,173 | ₩56,953 | ₩60,559 | +3.42% | 148.8만 |
|---|
| 2026.04.15 | ₩59,544 | ₩60,025 | ₩56,848 | ₩58,702 | -1.41% | 86.6만 |
|---|
| 2026.04.14 | ₩58,742 | ₩60,579 | ₩58,555 | ₩59,904 | +1.98% | 77.1만 |
|---|
| 2026.04.13 | ₩60,345 | ₩60,919 | ₩57,347 | ₩58,542 | -2.99% | 113.5만 |
|---|
| 2026.04.10 | ₩61,400 | ₩61,854 | ₩59,637 | ₩60,532 | -1.41% | 112.5만 |
|---|
| 2026.04.09 | ₩57,340 | ₩61,748 | ₩57,273 | ₩60,893 | +6.20% | 227만 |
|---|
| 2026.04.08 | ₩58,943 | ₩59,664 | ₩56,605 | ₩57,340 | -2.72% | 120만 |
|---|
| 2026.04.07 | ₩51,770 | ₩57,901 | ₩51,770 | ₩57,647 | +11.35% | 305.5만 |
|---|
| 2026.04.06 | ₩51,743 | ₩53,987 | ₩51,743 | ₩52,011 | +0.52% | 70.6만 |
|---|
| 2026.04.02 | ₩49,513 | ₩51,924 | ₩49,366 | ₩51,864 | +4.75% | 81.1만 |
|---|
| 2026.04.01 | ₩52,291 | ₩53,426 | ₩50,167 | ₩50,475 | -3.47% | 84.1만 |
|---|
| 2026.03.31 | ₩48,778 | ₩52,558 | ₩48,662 | ₩52,358 | +7.34% | 220.1만 |
|---|
| 2026.03.30 | ₩51,142 | ₩52,385 | ₩47,549 | ₩48,872 | -4.44% | 200.4만 |
|---|
| 2026.03.27 | ₩52,478 | ₩52,879 | ₩50,381 | ₩51,864 | -1.17% | 134.8만 |
|---|
| 2026.03.26 | ₩47,630 | ₩54,255 | ₩47,596 | ₩52,478 | +10.18% | 345.9만 |
|---|
| 2026.03.25 | ₩45,085 | ₩49,052 | ₩45,085 | ₩47,456 | +5.26% | 642.1만 |
|---|
| 2026.03.24 | ₩41,245 | ₩41,833 | ₩39,228 | ₩41,606 | +0.87% | 120.9만 |
|---|
| 2026.03.23 | ₩39,028 | ₩41,866 | ₩38,681 | ₩41,152 | +5.44% | 88.8만 |
|---|
| 2026.03.20 | ₩40,364 | ₩40,524 | ₩38,227 | ₩38,774 | -3.94% | 86.3만 |
|---|
| 2026.03.19 | ₩36,196 | ₩42,414 | ₩35,689 | ₩40,137 | +10.89% | 493.5만 |
|---|
| 2026.03.18 | ₩37,118 | ₩37,445 | ₩35,662 | ₩36,397 | -1.94% | 105.5만 |
|---|
| 2026.03.17 | ₩36,651 | ₩37,672 | ₩36,464 | ₩37,118 | +1.28% | 71.7만 |
|---|
| 2026.03.16 | ₩37,252 | ₩38,614 | ₩36,484 | ₩36,584 | -1.79% | 85.7만 |
|---|
| 2026.03.13 | ₩38,988 | ₩40,150 | ₩36,657 | ₩37,091 | -4.86% | 112만 |
|---|
| 2026.03.12 | ₩40,417 | ₩41,379 | ₩38,440 | ₩38,480 | -4.79% | 76.3만 |
|---|
| 2026.03.11 | ₩39,856 | ₩41,312 | ₩39,716 | ₩41,005 | +2.88% | 88.5만 |
|---|
| 2026.03.10 | ₩39,696 | ₩41,112 | ₩39,609 | ₩40,390 | +1.75% | 97.7만 |
|---|
| 2026.03.09 | ₩38,574 | ₩40,470 | ₩37,145 | ₩39,709 | +2.94% | 57.5만 |
|---|
| 2026.03.06 | ₩38,307 | ₩40,097 | ₩37,332 | ₩39,322 | +2.65% | 56.4만 |
|---|
| 2026.03.05 | ₩39,976 | ₩40,330 | ₩38,213 | ₩39,121 | -2.14% | 75.5만 |
|---|
| 2026.03.04 | ₩38,187 | ₩40,911 | ₩37,358 | ₩40,043 | +4.86% | 95.8만 |
|---|
| 2026.03.03 | ₩38,293 | ₩39,335 | ₩37,412 | ₩38,400 | +0.28% | 65.8만 |
|---|
| 2026.03.02 | ₩38,520 | ₩39,776 | ₩37,893 | ₩39,402 | +2.29% | 66.6만 |
|---|
| 2026.02.27 | ₩38,961 | ₩40,123 | ₩38,614 | ₩39,656 | +1.78% | 75.4만 |
|---|
| 2026.02.26 | ₩39,455 | ₩39,776 | ₩38,093 | ₩39,562 | +0.27% | 73.1만 |
|---|
| 2026.02.25 | ₩37,879 | ₩39,536 | ₩37,372 | ₩39,108 | +3.24% | 91.2만 |
|---|
| 2026.02.24 | ₩36,971 | ₩38,734 | ₩36,891 | ₩37,826 | +2.31% | 87.1만 |
|---|
| 2026.02.23 | ₩34,487 | ₩36,717 | ₩34,447 | ₩36,664 | +6.31% | 59.7만 |
|---|
| 2026.02.20 | ₩34,647 | ₩35,201 | ₩33,779 | ₩34,754 | +0.31% | 59.8만 |
|---|
| 2026.02.19 | ₩34,847 | ₩35,569 | ₩33,792 | ₩34,941 | +0.27% | 103.6만 |
|---|
| 2026.02.18 | ₩34,714 | ₩35,655 | ₩33,872 | ₩35,221 | +1.46% | 44.5만 |
|---|
| 2026.02.17 | ₩35,475 | ₩35,956 | ₩34,407 | ₩34,901 | -1.62% | 67.5만 |
|---|
| 2026.02.13 | ₩36,397 | ₩37,465 | ₩35,635 | ₩35,689 | -1.94% | 43.6만 |
|---|
| 2026.02.12 | ₩37,799 | ₩38,200 | ₩35,662 | ₩36,277 | -4.03% | 45.8만 |
|---|
| 2026.02.11 | ₩37,479 | ₩37,619 | ₩35,301 | ₩37,412 | -0.18% | 62.6만 |
|---|
| 2026.02.10 | ₩37,853 | ₩38,621 | ₩37,198 | ₩37,305 | -1.45% | 35.7만 |
|---|
| 2026.02.09 | ₩39,295 | ₩39,295 | ₩37,385 | ₩37,505 | -4.55% | 58.7만 |
|---|
| 2026.02.06 | ₩36,664 | ₩40,364 | ₩36,230 | ₩39,295 | +7.18% | 126.3만 |
|---|
| 2026.02.05 | ₩37,623 | ₩37,826 | ₩35,756 | ₩36,049 | -4.18% | 111.8만 |
|---|
| 2026.02.04 | ₩37,265 | ₩37,966 | ₩35,856 | ₩37,158 | -0.29% | 93.9만 |
|---|
| 2026.02.03 | ₩37,933 | ₩38,467 | ₩36,310 | ₩36,864 | -2.82% | 66.9만 |
|---|
| 2026.02.02 | ₩35,141 | ₩37,813 | ₩34,634 | ₩37,626 | +7.07% | 85.1만 |
|---|
| 2026.01.30 | ₩33,859 | ₩35,903 | ₩33,685 | ₩35,328 | +4.34% | 167.3만 |
|---|
| 2026.01.29 | ₩33,725 | ₩34,393 | ₩33,251 | ₩34,286 | +1.66% | 110.6만 |
|---|
| 2026.01.28 | ₩34,914 | ₩34,914 | ₩33,846 | ₩33,899 | -2.91% | 49만 |
|---|
| 2026.01.27 | ₩34,554 | ₩35,008 | ₩34,126 | ₩34,941 | +1.12% | 64.2만 |
|---|
| 2026.01.26 | ₩34,220 | ₩35,008 | ₩33,979 | ₩34,554 | +0.98% | 70.5만 |
|---|
| 2026.01.23 | ₩36,049 | ₩36,143 | ₩33,979 | ₩34,433 | -4.48% | 70.6만 |
|---|
| 2026.01.22 | ₩37,038 | ₩38,320 | ₩36,049 | ₩36,103 | -2.52% | 146.7만 |
|---|
| 2026.01.21 | ₩36,130 | ₩38,066 | ₩35,996 | ₩36,337 | +0.57% | 107.3만 |
|---|
| 2026.01.20 | ₩35,041 | ₩36,624 | ₩34,059 | ₩36,130 | +3.11% | 101.2만 |
|---|
| 2026.01.16 | ₩33,846 | ₩36,681 | ₩33,151 | ₩35,675 | +5.41% | 124만 |
|---|
| 2026.01.15 | ₩34,981 | ₩34,981 | ₩32,443 | ₩33,619 | -3.89% | 125.2만 |
|---|
| 2026.01.14 | ₩34,300 | ₩36,624 | ₩33,245 | ₩34,794 | +1.44% | 114만 |
|---|
| 2026.01.13 | ₩33,392 | ₩35,355 | ₩33,271 | ₩34,393 | +3.00% | 103.4만 |
|---|
| 2026.01.12 | ₩34,393 | ₩34,727 | ₩31,057 | ₩33,432 | -2.80% | 137.3만 |
|---|
| 2026.01.09 | ₩31,495 | ₩40,043 | ₩31,083 | ₩34,727 | +10.26% | 578.7만 |
|---|
| 2026.01.08 | ₩22,359 | ₩34,180 | ₩21,891 | ₩31,054 | +38.89% | 948.7만 |
|---|
| 2026.01.07 | ₩20,222 | ₩20,916 | ₩19,875 | ₩20,663 | +2.18% | 77.5만 |
|---|
| 2026.01.06 | ₩20,209 | ₩20,409 | ₩19,748 | ₩20,222 | +0.07% | 50.5만 |
|---|
| 2026.01.05 | ₩20,957 | ₩20,957 | ₩19,915 | ₩20,315 | -3.06% | 46.3만 |
|---|
| 2026.01.02 | ₩20,703 | ₩21,083 | ₩20,115 | ₩20,756 | +0.26% | 49.1만 |
|---|
| 2025.12.31 | ₩20,743 | ₩21,371 | ₩20,222 | ₩20,569 | -0.84% | 53.9만 |
|---|
| 2025.12.30 | ₩21,277 | ₩21,484 | ₩20,476 | ₩20,770 | -2.39% | 32.6만 |
|---|
| 2025.12.29 | ₩21,771 | ₩21,891 | ₩21,224 | ₩21,290 | -2.21% | 37.9만 |
|---|
| 2025.12.26 | ₩22,319 | ₩22,319 | ₩21,210 | ₩21,771 | -2.45% | 51.1만 |
|---|
| 2025.12.24 | ₩22,265 | ₩22,506 | ₩21,998 | ₩22,346 | +0.36% | 35만 |
|---|
| 2025.12.23 | ₩23,828 | ₩23,882 | ₩22,005 | ₩22,078 | -7.34% | 89만 |
|---|
| 2025.12.22 | ₩22,412 | ₩24,109 | ₩22,053 | ₩23,948 | +6.85% | 49.5만 |
|---|
| 2025.12.19 | ₩22,319 | ₩22,907 | ₩22,179 | ₩22,533 | +0.96% | 122.3만 |
|---|
| 2025.12.18 | ₩21,611 | ₩22,573 | ₩21,063 | ₩22,279 | +3.09% | 80.4만 |
|---|
| 2025.12.17 | ₩22,639 | ₩23,481 | ₩20,983 | ₩21,397 | -5.49% | 120만 |
|---|
| 2025.12.16 | ₩22,813 | ₩23,214 | ₩21,851 | ₩22,586 | -1.00% | 110.2만 |
|---|
| 2025.12.15 | ₩22,947 | ₩23,294 | ₩22,399 | ₩22,933 | -0.06% | 127.6만 |
|---|
| 2025.12.12 | ₩24,977 | ₩25,124 | ₩22,199 | ₩22,519 | -9.84% | 140.8만 |
|---|
| 2025.12.11 | ₩26,700 | ₩26,980 | ₩24,222 | ₩25,070 | -6.10% | 118.7만 |
|---|
| 2025.12.10 | ₩26,059 | ₩27,341 | ₩25,765 | ₩26,940 | +3.38% | 109.5만 |
|---|
| 2025.12.09 | ₩27,261 | ₩27,261 | ₩23,120 | ₩26,032 | -4.51% | 141.8만 |
|---|
| 2025.12.08 | ₩29,278 | ₩29,478 | ₩27,368 | ₩27,408 | -6.39% | 42.4만 |
|---|
| 2025.12.05 | ₩28,623 | ₩29,198 | ₩28,022 | ₩29,131 | +1.77% | 52.3만 |
|---|
| 2025.12.04 | ₩28,009 | ₩29,104 | ₩27,475 | ₩28,583 | +2.05% | 49.5만 |
|---|
| 2025.12.03 | ₩27,461 | ₩28,076 | ₩27,007 | ₩28,049 | +2.14% | 35.9만 |
|---|
| 2025.12.02 | ₩26,606 | ₩27,648 | ₩26,606 | ₩27,461 | +3.21% | 53.6만 |
|---|
| 2025.12.01 | ₩28,677 | ₩28,677 | ₩26,146 | ₩26,513 | -7.55% | 49.6만 |
|---|
| 2025.11.28 | ₩29,278 | ₩29,572 | ₩28,516 | ₩28,850 | -1.46% | 25.3만 |
|---|
| 2025.11.26 | ₩29,024 | ₩29,324 | ₩28,116 | ₩28,997 | -0.09% | 67.8만 |
|---|
| 2025.11.25 | ₩29,117 | ₩29,986 | ₩28,783 | ₩28,984 | -0.46% | 95.1만 |
|---|
| 2025.11.24 | ₩29,051 | ₩30,520 | ₩28,898 | ₩29,077 | +0.09% | 44.7만 |
|---|
| 2025.11.21 | ₩28,263 | ₩29,451 | ₩27,207 | ₩29,051 | +2.79% | 34.9만 |
|---|
| 2025.11.20 | ₩30,012 | ₩31,134 | ₩28,343 | ₩28,409 | -5.34% | 35.2만 |
|---|
| 2025.11.19 | ₩30,119 | ₩31,027 | ₩29,398 | ₩29,518 | -2.00% | 44만 |
|---|
| 2025.11.18 | ₩28,904 | ₩30,319 | ₩28,583 | ₩30,173 | +4.39% | 64.7만 |
|---|
| 2025.11.17 | ₩29,344 | ₩29,865 | ₩28,423 | ₩29,064 | -0.96% | 84.4만 |
|---|
| 2025.11.14 | ₩26,553 | ₩29,812 | ₩26,499 | ₩29,478 | +11.02% | 56.6만 |
|---|
| 2025.11.13 | ₩27,127 | ₩28,810 | ₩26,626 | ₩27,074 | -0.20% | 46만 |
|---|
| 2025.11.12 | ₩26,713 | ₩27,541 | ₩26,219 | ₩27,114 | +1.50% | 42.5만 |
|---|
| 2025.11.11 | ₩25,077 | ₩26,326 | ₩24,870 | ₩26,232 | +4.61% | 48.5만 |
|---|
| 2025.11.10 | ₩23,801 | ₩25,317 | ₩23,801 | ₩24,990 | +4.99% | 57.6만 |
|---|
| 2025.11.07 | ₩24,576 | ₩24,576 | ₩22,439 | ₩23,548 | -4.18% | 57.8만 |
|---|
| 2025.11.06 | ₩24,496 | ₩24,790 | ₩23,788 | ₩24,443 | -0.22% | 52.4만 |
|---|
| 2025.11.05 | ₩25,378 | ₩25,523 | ₩23,735 | ₩24,710 | -2.63% | 26.5만 |
|---|
| 2025.11.04 | ₩25,832 | ₩27,020 | ₩24,857 | ₩25,391 | -1.71% | 100.4만 |
|---|
| 2025.11.03 | ₩31,054 | ₩31,134 | ₩24,483 | ₩26,713 | -13.98% | 270.5만 |
|---|
| 2025.10.31 | ₩31,896 | ₩32,911 | ₩31,281 | ₩31,281 | -1.93% | 38.8만 |
|---|
| 2025.10.30 | ₩30,052 | ₩32,096 | ₩29,785 | ₩32,016 | +6.53% | 47.2만 |
|---|
| 2025.10.29 | ₩28,730 | ₩30,560 | ₩28,423 | ₩30,253 | +5.30% | 73.3만 |
|---|
| 2025.10.28 | ₩28,490 | ₩28,957 | ₩27,835 | ₩28,783 | +1.03% | 23.4만 |
|---|
| 2025.10.27 | ₩27,595 | ₩29,222 | ₩27,595 | ₩28,583 | +3.58% | 31.1만 |
|---|
| 2025.10.24 | ₩27,715 | ₩27,808 | ₩27,141 | ₩27,528 | -0.67% | 37.1만 |
|---|
| 2025.10.23 | ₩27,408 | ₩28,243 | ₩27,060 | ₩27,448 | +0.15% | 60만 |
|---|
| 2025.10.22 | ₩28,303 | ₩28,303 | ₩26,847 | ₩27,368 | -3.30% | 31.1만 |
|---|
| 2025.10.21 | ₩29,411 | ₩29,565 | ₩27,955 | ₩28,303 | -3.77% | 43.6만 |
|---|
| 2025.10.20 | ₩29,064 | ₩29,865 | ₩28,316 | ₩29,545 | +1.65% | 43만 |
|---|
| 2025.10.17 | ₩28,596 | ₩29,371 | ₩28,156 | ₩28,596 | 0.00% | 48.5만 |
|---|
| 2025.10.16 | ₩29,224 | ₩29,944 | ₩28,783 | ₩29,051 | -0.59% | 43.3만 |
|---|
| 2025.10.15 | ₩26,967 | ₩29,051 | ₩26,967 | ₩29,024 | +7.63% | 51.5만 |
|---|
| 2025.10.14 | ₩27,421 | ₩27,421 | ₩26,680 | ₩26,847 | -2.09% | 30.8만 |
|---|
| 2025.10.13 | ₩28,289 | ₩28,423 | ₩27,247 | ₩27,621 | -2.36% | 51만 |
|---|
| 2025.10.10 | ₩28,409 | ₩28,463 | ₩27,501 | ₩27,808 | -2.12% | 54.7만 |
|---|