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 | ₩54,769 | ₩56,185 | ₩53,821 | ₩54,743 | -0.05% | 100.3만 |
| 2026.10.08 | ₩54,636 | ₩54,636 | ₩52,432 | ₩54,275 | -0.66% | 165.2만 |
| 2026.10.07 | ₩55,598 | ₩56,613 | ₩54,823 | ₩55,250 | -0.62% | 146.1만 |
| 2026.10.06 | ₩60,620 | ₩60,921 | ₩55,063 | ₩56,626 | -6.59% | 233.3만 |
| 2026.10.05 | ₩62,704 | ₩62,704 | ₩60,420 | ₩60,741 | -3.13% | 82.2만 |
| 2026.10.02 | ₩63,292 | ₩63,359 | ₩61,342 | ₩62,744 | -0.87% | 112.3만 |
| 2026.10.01 | ₩61,836 | ₩63,085 | ₩61,048 | ₩61,729 | -0.17% | 94.5만 |
| 2026.09.30 | ₩62,758 | ₩62,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,235 |
| -2.43% |
| 80만 |
| 2026.09.29 | ₩61,462 | ₩62,611 | ₩60,654 | ₩62,130 | +1.09% | 125.6만 |
|---|
| 2026.09.28 | ₩59,285 | ₩62,651 | ₩59,031 | ₩61,462 | +3.67% | 128.5만 |
|---|
| 2026.09.25 | ₩60,834 | ₩61,141 | ₩59,011 | ₩59,779 | -1.73% | 96.4만 |
|---|
| 2026.09.24 | ₩61,315 | ₩62,137 | ₩59,859 | ₩60,340 | -1.59% | 74.9만 |
|---|
| 2026.09.23 | ₩63,907 | ₩64,160 | ₩60,994 | ₩61,569 | -3.66% | 155.1만 |
|---|
| 2026.09.22 | ₩65,550 | ₩65,630 | ₩63,720 | ₩64,374 | -1.79% | 121.3만 |
|---|
| 2026.09.21 | ₩66,057 | ₩66,144 | ₩64,094 | ₩65,282 | -1.17% | 228.1만 |
|---|
| 2026.09.18 | ₩66,992 | ₩68,388 | ₩65,710 | ₩66,057 | -1.40% | 600.6만 |
|---|
| 2026.09.17 | ₩66,231 | ₩69,237 | ₩65,884 | ₩67,113 | +1.33% | 196.4만 |
|---|
| 2026.09.16 | ₩71,735 | ₩72,302 | ₩64,681 | ₩65,616 | -8.53% | 291.5만 |
|---|
| 2026.09.15 | ₩72,563 | ₩72,803 | ₩70,773 | ₩71,280 | -1.77% | 86.7만 |
|---|
| 2026.09.14 | ₩73,471 | ₩74,580 | ₩72,142 | ₩72,710 | -1.04% | 85.8만 |
|---|
| 2026.09.11 | ₩76,143 | ₩76,143 | ₩72,296 | ₩72,563 | -4.70% | 99.6만 |
|---|
| 2026.09.10 | ₩76,343 | ₩77,238 | ₩74,874 | ₩75,114 | -1.61% | 77만 |
|---|
| 2026.09.09 | ₩78,881 | ₩80,097 | ₩76,530 | ₩76,744 | -2.71% | 129.4만 |
|---|
| 2026.09.08 | ₩78,481 | ₩80,017 | ₩77,799 | ₩79,309 | +1.06% | 132.6만 |
|---|
| 2026.09.04 | ₩79,736 | ₩80,003 | ₩78,768 | ₩79,242 | -0.62% | 111.3만 |
|---|
| 2026.09.03 | ₩78,648 | ₩80,284 | ₩78,360 | ₩79,683 | +1.32% | 80.6만 |
|---|
| 2026.09.02 | ₩77,960 | ₩80,885 | ₩76,624 | ₩78,828 | +1.11% | 61만 |
|---|
| 2026.09.01 | ₩77,465 | ₩78,080 | ₩76,450 | ₩77,292 | -0.22% | 105.6만 |
|---|
| 2026.08.31 | ₩76,811 | ₩78,527 | ₩75,248 | ₩77,332 | +0.68% | 98.2만 |
|---|
| 2026.08.28 | ₩80,685 | ₩81,727 | ₩77,118 | ₩77,292 | -4.21% | 58.5만 |
|---|
| 2026.08.27 | ₩81,166 | ₩82,582 | ₩80,765 | ₩80,818 | -0.43% | 52.4만 |
|---|
| 2026.08.26 | ₩81,520 | ₩82,555 | ₩79,870 | ₩81,306 | -0.26% | 100.1만 |
|---|
| 2026.08.25 | ₩82,688 | ₩82,822 | ₩80,912 | ₩81,500 | -1.44% | 80.4만 |
|---|
| 2026.08.24 | ₩79,843 | ₩82,809 | ₩79,442 | ₩81,687 | +2.31% | 125.5만 |
|---|
| 2026.08.21 | ₩78,815 | ₩80,150 | ₩78,587 | ₩79,910 | +1.39% | 59.6만 |
|---|
| 2026.08.20 | ₩78,748 | ₩79,529 | ₩76,236 | ₩78,708 | -0.05% | 94.6만 |
|---|
| 2026.08.19 | ₩81,500 | ₩81,767 | ₩78,000 | ₩79,336 | -2.66% | 93.9만 |
|---|
| 2026.08.18 | ₩79,870 | ₩80,738 | ₩78,828 | ₩80,244 | +0.47% | 61.9만 |
|---|
| 2026.08.17 | ₩78,427 | ₩79,683 | ₩77,365 | ₩79,529 | +1.41% | 52.9만 |
|---|
| 2026.08.14 | ₩77,038 | ₩78,681 | ₩75,729 | ₩78,574 | +1.99% | 35만 |
|---|
| 2026.08.13 | ₩78,200 | ₩78,454 | ₩77,078 | ₩77,559 | -0.82% | 59.5만 |
|---|
| 2026.08.12 | ₩78,935 | ₩80,651 | ₩77,051 | ₩77,372 | -1.98% | 101.1만 |
|---|
| 2026.08.11 | ₩79,149 | ₩79,175 | ₩76,664 | ₩78,521 | -0.79% | 127.8만 |
|---|
| 2026.08.10 | ₩80,003 | ₩81,473 | ₩78,173 | ₩79,376 | -0.78% | 62.1만 |
|---|
| 2026.08.07 | ₩80,391 | ₩82,508 | ₩79,790 | ₩80,765 | +0.47% | 69.6만 |
|---|
| 2026.08.06 | ₩79,269 | ₩82,635 | ₩78,962 | ₩80,511 | +1.57% | 167.9만 |
|---|
| 2026.08.05 | ₩81,500 | ₩83,250 | ₩76,771 | ₩79,750 | -2.15% | 172.4만 |
|---|
| 2026.08.04 | ₩78,254 | ₩81,874 | ₩76,864 | ₩81,633 | +4.32% | 252.8만 |
|---|
| 2026.08.03 | ₩73,271 | ₩79,776 | ₩70,439 | ₩77,532 | +5.82% | 284.1만 |
|---|
| 2026.07.31 | ₩72,269 | ₩74,560 | ₩70,933 | ₩73,217 | +1.31% | 66만 |
|---|
| 2026.07.30 | ₩70,853 | ₩73,217 | ₩70,466 | ₩72,069 | +1.72% | 64.8만 |
|---|
| 2026.07.29 | ₩72,122 | ₩72,803 | ₩69,731 | ₩70,759 | -1.89% | 85.4만 |
|---|
| 2026.07.28 | ₩70,599 | ₩72,296 | ₩69,464 | ₩71,815 | +1.72% | 72.7만 |
|---|
| 2026.07.27 | ₩71,347 | ₩74,527 | ₩70,178 | ₩70,446 | -1.26% | 140.8만 |
|---|
| 2026.07.24 | ₩71,000 | ₩71,748 | ₩69,116 | ₩70,733 | -0.38% | 36.9만 |
|---|
| 2026.07.23 | ₩69,771 | ₩71,387 | ₩68,916 | ₩70,546 | +1.11% | 65.6만 |
|---|
| 2026.07.22 | ₩72,149 | ₩72,489 | ₩70,492 | ₩70,599 | -2.15% | 44.8만 |
|---|
| 2026.07.21 | ₩69,771 | ₩73,311 | ₩69,417 | ₩72,576 | +4.02% | 63.7만 |
|---|
| 2026.07.20 | ₩70,198 | ₩71,401 | ₩68,649 | ₩69,023 | -1.67% | 58.1만 |
|---|
| 2026.07.17 | ₩66,418 | ₩72,269 | ₩66,204 | ₩71,067 | +7.00% | 81.8만 |
|---|
| 2026.07.16 | ₩70,906 | ₩71,988 | ₩66,805 | ₩67,941 | -4.18% | 86.7만 |
|---|
| 2026.07.15 | ₩68,822 | ₩71,120 | ₩67,981 | ₩71,013 | +3.18% | 50.1만 |
|---|
| 2026.07.14 | ₩68,609 | ₩69,704 | ₩67,153 | ₩69,103 | +0.72% | 75만 |
|---|
| 2026.07.13 | ₩68,088 | ₩68,168 | ₩66,204 | ₩67,954 | -0.20% | 60만 |
|---|
| 2026.07.10 | ₩68,983 | ₩69,143 | ₩66,137 | ₩68,248 | -1.07% | 62.4만 |
|---|
| 2026.07.09 | ₩68,034 | ₩69,811 | ₩66,832 | ₩69,704 | +2.45% | 99.9만 |
|---|
| 2026.07.08 | ₩67,807 | ₩68,288 | ₩64,815 | ₩67,861 | +0.08% | 111.8만 |
|---|
| 2026.07.07 | ₩67,126 | ₩69,971 | ₩66,558 | ₩68,021 | +1.33% | 201.2만 |
|---|
| 2026.07.06 | ₩66,218 | ₩68,649 | ₩66,071 | ₩66,805 | +0.89% | 74.8만 |
|---|
| 2026.07.02 | ₩65,136 | ₩67,073 | ₩63,386 | ₩66,552 | +2.17% | 85.4만 |
|---|
| 2026.07.01 | ₩68,482 | ₩69,250 | ₩64,307 | ₩65,136 | -4.89% | 112.5만 |
|---|
| 2026.06.30 | ₩68,782 | ₩69,985 | ₩67,260 | ₩67,794 | -1.44% | 201.7만 |
|---|
| 2026.06.29 | ₩67,313 | ₩68,208 | ₩65,977 | ₩67,927 | +0.91% | 157.3만 |
|---|
| 2026.06.26 | ₩65,456 | ₩67,393 | ₩64,748 | ₩66,899 | +2.20% | 663.6만 |
|---|
| 2026.06.25 | ₩63,038 | ₩67,533 | ₩63,038 | ₩65,616 | +4.09% | 276.7만 |
|---|
| 2026.06.24 | ₩65,029 | ₩66,712 | ₩62,524 | ₩63,813 | -1.87% | 297.3만 |
|---|
| 2026.06.23 | ₩60,126 | ₩65,176 | ₩60,126 | ₩64,922 | +7.98% | 198.2만 |
|---|
| 2026.06.22 | ₩60,460 | ₩64,815 | ₩60,447 | ₩61,395 | +1.55% | 251.7만 |
|---|
| 2026.06.18 | ₩60,126 | ₩61,075 | ₩59,071 | ₩60,246 | +0.20% | 245만 |
|---|
| 2026.06.17 | ₩56,840 | ₩60,046 | ₩56,399 | ₩59,926 | +5.43% | 150.6만 |
|---|
| 2026.06.16 | ₩56,787 | ₩58,804 | ₩54,703 | ₩56,840 | +0.09% | 345.4만 |
|---|
| 2026.06.15 | ₩62,304 | ₩62,784 | ₩55,330 | ₩56,586 | -9.18% | 279.1만 |
|---|
| 2026.06.12 | ₩53,120 | ₩63,265 | ₩52,098 | ₩61,622 | +16.01% | 614.6만 |
|---|
| 2026.06.11 | ₩60,126 | ₩60,803 | ₩53,761 | ₩53,915 | -10.33% | 510만 |
|---|
| 2026.06.10 | ₩47,703 | ₩49,974 | ₩47,703 | ₩49,426 | +3.61% | 127.2만 |
|---|
| 2026.06.09 | ₩46,247 | ₩48,384 | ₩45,686 | ₩48,237 | +4.30% | 183.5만 |
|---|
| 2026.06.08 | ₩47,356 | ₩47,810 | ₩44,684 | ₩44,924 | -5.13% | 83.4만 |
|---|
| 2026.06.05 | ₩47,342 | ₩48,184 | ₩44,991 | ₩46,367 | -2.06% | 107.6만 |
|---|
| 2026.06.04 | ₩48,090 | ₩50,775 | ₩47,369 | ₩47,409 | -1.42% | 112.7만 |
|---|
| 2026.06.03 | ₩47,289 | ₩48,431 | ₩46,621 | ₩48,130 | +1.78% | 69.6만 |
|---|
| 2026.06.02 | ₩49,827 | ₩50,134 | ₩47,315 | ₩47,449 | -4.77% | 181만 |
|---|
| 2026.06.01 | ₩52,672 | ₩52,979 | ₩49,226 | ₩50,107 | -4.87% | 69.5만 |
|---|
| 2026.05.29 | ₩54,302 | ₩54,683 | ₩52,124 | ₩52,859 | -2.66% | 74.8만 |
|---|
| 2026.05.28 | ₩55,411 | ₩55,431 | ₩53,948 | ₩54,302 | -2.00% | 30.3만 |
|---|
| 2026.05.27 | ₩57,000 | ₩57,428 | ₩55,184 | ₩55,317 | -2.95% | 51.9만 |
|---|
| 2026.05.26 | ₩56,159 | ₩56,900 | ₩54,409 | ₩56,813 | +1.17% | 53.9만 |
|---|
| 2026.05.22 | ₩57,187 | ₩57,505 | ₩55,344 | ₩55,491 | -2.97% | 63.2만 |
|---|
| 2026.05.21 | ₩55,558 | ₩57,401 | ₩54,502 | ₩56,439 | +1.59% | 91.8만 |
|---|
| 2026.05.20 | ₩54,182 | ₩56,626 | ₩53,834 | ₩55,918 | +3.21% | 63.9만 |
|---|
| 2026.05.19 | ₩52,832 | ₩53,781 | ₩51,537 | ₩53,661 | +1.57% | 63.6만 |
|---|
| 2026.05.18 | ₩55,224 | ₩55,811 | ₩51,804 | ₩52,939 | -4.14% | 51.1만 |
|---|
| 2026.05.15 | ₩56,386 | ₩57,374 | ₩54,863 | ₩55,224 | -2.06% | 50.1만 |
|---|
| 2026.05.14 | ₩58,256 | ₩58,737 | ₩56,145 | ₩57,548 | -1.22% | 56.3만 |
|---|
| 2026.05.13 | ₩56,426 | ₩60,300 | ₩54,663 | ₩58,189 | +3.12% | 121.3만 |
|---|
| 2026.05.12 | ₩54,302 | ₩57,815 | ₩53,140 | ₩56,506 | +4.06% | 113.7만 |
|---|
| 2026.05.11 | ₩55,210 | ₩56,105 | ₩52,559 | ₩52,886 | -4.21% | 70.5만 |
|---|
| 2026.05.08 | ₩55,511 | ₩57,314 | ₩53,460 | ₩54,435 | -1.94% | 60.6만 |
|---|
| 2026.05.07 | ₩54,883 | ₩55,204 | ₩52,819 | ₩53,821 | -1.94% | 46.1만 |
|---|
| 2026.05.06 | ₩56,079 | ₩56,546 | ₩54,449 | ₩55,037 | -1.86% | 37만 |
|---|
| 2026.05.05 | ₩55,825 | ₩57,429 | ₩54,389 | ₩55,544 | -0.50% | 44.8만 |
|---|
| 2026.05.04 | ₩55,718 | ₩56,326 | ₩54,978 | ₩55,584 | -0.24% | 53.9만 |
|---|
| 2026.05.01 | ₩55,117 | ₩58,203 | ₩53,514 | ₩55,705 | +1.07% | 54.2만 |
|---|
| 2026.04.30 | ₩56,573 | ₩58,096 | ₩54,355 | ₩55,077 | -2.64% | 82.2만 |
|---|
| 2026.04.29 | ₩57,067 | ₩58,563 | ₩56,105 | ₩56,640 | -0.75% | 49.2만 |
|---|
| 2026.04.28 | ₩59,899 | ₩60,527 | ₩57,134 | ₩57,414 | -4.15% | 62.1만 |
|---|
| 2026.04.27 | ₩59,445 | ₩62,584 | ₩59,245 | ₩59,979 | +0.90% | 63만 |
|---|
| 2026.04.24 | ₩58,777 | ₩59,489 | ₩57,788 | ₩59,111 | +0.57% | 66.7만 |
|---|
| 2026.04.23 | ₩59,472 | ₩60,140 | ₩57,788 | ₩58,630 | -1.42% | 47.3만 |
|---|
| 2026.04.22 | ₩62,036 | ₩62,691 | ₩58,964 | ₩59,365 | -4.31% | 74.4만 |
|---|
| 2026.04.21 | ₩62,290 | ₩62,290 | ₩59,953 | ₩61,302 | -1.59% | 78.2만 |
|---|
| 2026.04.20 | ₩63,773 | ₩64,321 | ₩61,983 | ₩61,996 | -2.79% | 49.2만 |
|---|
| 2026.04.17 | ₩61,382 | ₩64,828 | ₩60,814 | ₩64,267 | +4.70% | 138.4만 |
|---|
| 2026.04.16 | ₩58,563 | ₩61,181 | ₩56,960 | ₩60,567 | +3.42% | 148.8만 |
|---|
| 2026.04.15 | ₩59,552 | ₩60,033 | ₩56,856 | ₩58,710 | -1.41% | 86.6만 |
|---|
| 2026.04.14 | ₩58,750 | ₩60,587 | ₩58,563 | ₩59,912 | +1.98% | 77.1만 |
|---|
| 2026.04.13 | ₩60,353 | ₩60,928 | ₩57,354 | ₩58,550 | -2.99% | 113.5만 |
|---|
| 2026.04.10 | ₩61,409 | ₩61,863 | ₩59,645 | ₩60,540 | -1.41% | 112.5만 |
|---|
| 2026.04.09 | ₩57,348 | ₩61,756 | ₩57,281 | ₩60,901 | +6.20% | 227만 |
|---|
| 2026.04.08 | ₩58,951 | ₩59,672 | ₩56,613 | ₩57,348 | -2.72% | 120만 |
|---|
| 2026.04.07 | ₩51,777 | ₩57,909 | ₩51,777 | ₩57,655 | +11.35% | 305.5만 |
|---|
| 2026.04.06 | ₩51,750 | ₩53,995 | ₩51,750 | ₩52,018 | +0.52% | 70.6만 |
|---|
| 2026.04.02 | ₩49,520 | ₩51,931 | ₩49,373 | ₩51,871 | +4.75% | 81.1만 |
|---|
| 2026.04.01 | ₩52,298 | ₩53,434 | ₩50,174 | ₩50,481 | -3.47% | 84.1만 |
|---|
| 2026.03.31 | ₩48,785 | ₩52,565 | ₩48,669 | ₩52,365 | +7.34% | 220.1만 |
|---|
| 2026.03.30 | ₩51,149 | ₩52,392 | ₩47,556 | ₩48,878 | -4.44% | 200.4만 |
|---|
| 2026.03.27 | ₩52,485 | ₩52,886 | ₩50,388 | ₩51,871 | -1.17% | 134.8만 |
|---|
| 2026.03.26 | ₩47,636 | ₩54,262 | ₩47,603 | ₩52,485 | +10.18% | 345.9만 |
|---|
| 2026.03.25 | ₩45,091 | ₩49,059 | ₩45,091 | ₩47,462 | +5.26% | 642.1만 |
|---|
| 2026.03.24 | ₩41,251 | ₩41,839 | ₩39,234 | ₩41,611 | +0.87% | 120.9만 |
|---|
| 2026.03.23 | ₩39,033 | ₩41,872 | ₩38,686 | ₩41,157 | +5.44% | 88.8만 |
|---|
| 2026.03.20 | ₩40,369 | ₩40,529 | ₩38,232 | ₩38,779 | -3.94% | 86.3만 |
|---|
| 2026.03.19 | ₩36,201 | ₩42,420 | ₩35,694 | ₩40,142 | +10.89% | 493.5만 |
|---|
| 2026.03.18 | ₩37,123 | ₩37,450 | ₩35,667 | ₩36,402 | -1.94% | 105.5만 |
|---|
| 2026.03.17 | ₩36,655 | ₩37,677 | ₩36,468 | ₩37,123 | +1.28% | 71.7만 |
|---|
| 2026.03.16 | ₩37,257 | ₩38,619 | ₩36,488 | ₩36,589 | -1.79% | 85.7만 |
|---|
| 2026.03.13 | ₩38,993 | ₩40,155 | ₩36,662 | ₩37,096 | -4.86% | 112만 |
|---|
| 2026.03.12 | ₩40,423 | ₩41,384 | ₩38,445 | ₩38,486 | -4.79% | 76.3만 |
|---|
| 2026.03.11 | ₩39,861 | ₩41,318 | ₩39,721 | ₩41,010 | +2.88% | 88.5만 |
|---|
| 2026.03.10 | ₩39,701 | ₩41,117 | ₩39,614 | ₩40,396 | +1.75% | 97.7만 |
|---|
| 2026.03.09 | ₩38,579 | ₩40,476 | ₩37,150 | ₩39,715 | +2.94% | 57.5만 |
|---|
| 2026.03.06 | ₩38,312 | ₩40,102 | ₩37,337 | ₩39,327 | +2.65% | 56.4만 |
|---|
| 2026.03.05 | ₩39,982 | ₩40,336 | ₩38,218 | ₩39,127 | -2.14% | 75.5만 |
|---|
| 2026.03.04 | ₩38,192 | ₩40,917 | ₩37,363 | ₩40,048 | +4.86% | 95.8만 |
|---|
| 2026.03.03 | ₩38,299 | ₩39,340 | ₩37,417 | ₩38,405 | +0.28% | 65.8만 |
|---|
| 2026.03.02 | ₩38,526 | ₩39,781 | ₩37,898 | ₩39,407 | +2.29% | 66.6만 |
|---|
| 2026.02.27 | ₩38,966 | ₩40,129 | ₩38,619 | ₩39,661 | +1.78% | 75.4만 |
|---|
| 2026.02.26 | ₩39,461 | ₩39,781 | ₩38,098 | ₩39,568 | +0.27% | 73.1만 |
|---|
| 2026.02.25 | ₩37,884 | ₩39,541 | ₩37,377 | ₩39,113 | +3.24% | 91.2만 |
|---|
| 2026.02.24 | ₩36,976 | ₩38,739 | ₩36,896 | ₩37,831 | +2.31% | 87.1만 |
|---|
| 2026.02.23 | ₩34,491 | ₩36,722 | ₩34,451 | ₩36,669 | +6.31% | 59.7만 |
|---|
| 2026.02.20 | ₩34,652 | ₩35,206 | ₩33,783 | ₩34,759 | +0.31% | 59.8만 |
|---|
| 2026.02.19 | ₩34,852 | ₩35,573 | ₩33,797 | ₩34,946 | +0.27% | 103.6만 |
|---|
| 2026.02.18 | ₩34,718 | ₩35,660 | ₩33,877 | ₩35,226 | +1.46% | 44.5만 |
|---|
| 2026.02.17 | ₩35,480 | ₩35,961 | ₩34,411 | ₩34,905 | -1.62% | 67.5만 |
|---|
| 2026.02.13 | ₩36,402 | ₩37,470 | ₩35,640 | ₩35,694 | -1.94% | 43.6만 |
|---|
| 2026.02.12 | ₩37,804 | ₩38,205 | ₩35,667 | ₩36,281 | -4.03% | 45.8만 |
|---|
| 2026.02.11 | ₩37,484 | ₩37,624 | ₩35,306 | ₩37,417 | -0.18% | 62.6만 |
|---|
| 2026.02.10 | ₩37,858 | ₩38,626 | ₩37,203 | ₩37,310 | -1.45% | 35.7만 |
|---|
| 2026.02.09 | ₩39,300 | ₩39,300 | ₩37,390 | ₩37,510 | -4.55% | 58.7만 |
|---|
| 2026.02.06 | ₩36,669 | ₩40,369 | ₩36,235 | ₩39,300 | +7.18% | 126.3만 |
|---|
| 2026.02.05 | ₩37,628 | ₩37,831 | ₩35,760 | ₩36,054 | -4.18% | 111.8만 |
|---|
| 2026.02.04 | ₩37,270 | ₩37,971 | ₩35,861 | ₩37,163 | -0.29% | 93.9만 |
|---|
| 2026.02.03 | ₩37,938 | ₩38,472 | ₩36,315 | ₩36,869 | -2.82% | 66.9만 |
|---|
| 2026.02.02 | ₩35,146 | ₩37,818 | ₩34,638 | ₩37,631 | +7.07% | 85.1만 |
|---|
| 2026.01.30 | ₩33,864 | ₩35,907 | ₩33,690 | ₩35,333 | +4.34% | 167.3만 |
|---|
| 2026.01.29 | ₩33,730 | ₩34,398 | ₩33,256 | ₩34,291 | +1.66% | 110.6만 |
|---|
| 2026.01.28 | ₩34,919 | ₩34,919 | ₩33,850 | ₩33,904 | -2.91% | 49만 |
|---|
| 2026.01.27 | ₩34,558 | ₩35,012 | ₩34,131 | ₩34,946 | +1.12% | 64.2만 |
|---|
| 2026.01.26 | ₩34,224 | ₩35,012 | ₩33,984 | ₩34,558 | +0.98% | 70.5만 |
|---|
| 2026.01.23 | ₩36,054 | ₩36,148 | ₩33,984 | ₩34,438 | -4.48% | 70.6만 |
|---|
| 2026.01.22 | ₩37,043 | ₩38,325 | ₩36,054 | ₩36,108 | -2.52% | 146.7만 |
|---|
| 2026.01.21 | ₩36,134 | ₩38,071 | ₩36,001 | ₩36,342 | +0.57% | 107.3만 |
|---|
| 2026.01.20 | ₩35,046 | ₩36,629 | ₩34,064 | ₩36,134 | +3.11% | 101.2만 |
|---|
| 2026.01.16 | ₩33,850 | ₩36,686 | ₩33,156 | ₩35,680 | +5.41% | 124만 |
|---|
| 2026.01.15 | ₩34,986 | ₩34,986 | ₩32,448 | ₩33,623 | -3.89% | 125.2만 |
|---|
| 2026.01.14 | ₩34,304 | ₩36,629 | ₩33,249 | ₩34,799 | +1.44% | 114만 |
|---|
| 2026.01.13 | ₩33,396 | ₩35,360 | ₩33,276 | ₩34,398 | +3.00% | 103.4만 |
|---|
| 2026.01.12 | ₩34,398 | ₩34,732 | ₩31,061 | ₩33,436 | -2.80% | 137.3만 |
|---|
| 2026.01.09 | ₩31,499 | ₩40,048 | ₩31,088 | ₩34,732 | +10.26% | 578.7만 |
|---|
| 2026.01.08 | ₩22,362 | ₩34,184 | ₩21,894 | ₩31,058 | +38.89% | 948.7만 |
|---|
| 2026.01.07 | ₩20,225 | ₩20,919 | ₩19,877 | ₩20,665 | +2.18% | 77.5만 |
|---|
| 2026.01.06 | ₩20,211 | ₩20,412 | ₩19,750 | ₩20,225 | +0.07% | 50.5만 |
|---|
| 2026.01.05 | ₩20,959 | ₩20,959 | ₩19,917 | ₩20,318 | -3.06% | 46.3만 |
|---|
| 2026.01.02 | ₩20,706 | ₩21,086 | ₩20,118 | ₩20,759 | +0.26% | 49.1만 |
|---|
| 2025.12.31 | ₩20,746 | ₩21,373 | ₩20,225 | ₩20,572 | -0.84% | 53.9만 |
|---|
| 2025.12.30 | ₩21,280 | ₩21,487 | ₩20,478 | ₩20,772 | -2.39% | 32.6만 |
|---|
| 2025.12.29 | ₩21,774 | ₩21,894 | ₩21,226 | ₩21,293 | -2.21% | 37.9만 |
|---|
| 2025.12.26 | ₩22,322 | ₩22,322 | ₩21,213 | ₩21,774 | -2.45% | 51.1만 |
|---|
| 2025.12.24 | ₩22,268 | ₩22,509 | ₩22,001 | ₩22,349 | +0.36% | 35만 |
|---|
| 2025.12.23 | ₩23,831 | ₩23,885 | ₩22,008 | ₩22,081 | -7.34% | 89만 |
|---|
| 2025.12.22 | ₩22,415 | ₩24,112 | ₩22,056 | ₩23,952 | +6.85% | 49.5만 |
|---|
| 2025.12.19 | ₩22,322 | ₩22,910 | ₩22,182 | ₩22,536 | +0.96% | 122.3만 |
|---|
| 2025.12.18 | ₩21,614 | ₩22,576 | ₩21,066 | ₩22,282 | +3.09% | 80.4만 |
|---|
| 2025.12.17 | ₩22,642 | ₩23,484 | ₩20,986 | ₩21,400 | -5.49% | 120만 |
|---|
| 2025.12.16 | ₩22,816 | ₩23,217 | ₩21,854 | ₩22,589 | -1.00% | 110.2만 |
|---|
| 2025.12.15 | ₩22,950 | ₩23,297 | ₩22,402 | ₩22,936 | -0.06% | 127.6만 |
|---|
| 2025.12.12 | ₩24,980 | ₩25,127 | ₩22,202 | ₩22,522 | -9.84% | 140.8만 |
|---|
| 2025.12.11 | ₩26,703 | ₩26,984 | ₩24,225 | ₩25,074 | -6.10% | 118.7만 |
|---|
| 2025.12.10 | ₩26,062 | ₩27,345 | ₩25,768 | ₩26,944 | +3.38% | 109.5만 |
|---|
| 2025.12.09 | ₩27,264 | ₩27,264 | ₩23,123 | ₩26,036 | -4.51% | 141.8만 |
|---|
| 2025.12.08 | ₩29,282 | ₩29,482 | ₩27,371 | ₩27,411 | -6.39% | 42.4만 |
|---|
| 2025.12.05 | ₩28,627 | ₩29,201 | ₩28,026 | ₩29,135 | +1.77% | 52.3만 |
|---|
| 2025.12.04 | ₩28,013 | ₩29,108 | ₩27,478 | ₩28,587 | +2.05% | 49.5만 |
|---|
| 2025.12.03 | ₩27,465 | ₩28,079 | ₩27,011 | ₩28,053 | +2.14% | 35.9만 |
|---|
| 2025.12.02 | ₩26,610 | ₩27,652 | ₩26,610 | ₩27,465 | +3.21% | 53.6만 |
|---|
| 2025.12.01 | ₩28,680 | ₩28,680 | ₩26,149 | ₩26,516 | -7.55% | 49.6만 |
|---|
| 2025.11.28 | ₩29,282 | ₩29,575 | ₩28,520 | ₩28,854 | -1.46% | 25.3만 |
|---|
| 2025.11.26 | ₩29,028 | ₩29,328 | ₩28,119 | ₩29,001 | -0.09% | 67.8만 |
|---|
| 2025.11.25 | ₩29,121 | ₩29,990 | ₩28,787 | ₩28,988 | -0.46% | 95.1만 |
|---|
| 2025.11.24 | ₩29,055 | ₩30,524 | ₩28,902 | ₩29,081 | +0.09% | 44.7만 |
|---|
| 2025.11.21 | ₩28,266 | ₩29,455 | ₩27,211 | ₩29,055 | +2.79% | 34.9만 |
|---|
| 2025.11.20 | ₩30,016 | ₩31,138 | ₩28,347 | ₩28,413 | -5.34% | 35.2만 |
|---|
| 2025.11.19 | ₩30,123 | ₩31,032 | ₩29,402 | ₩29,522 | -2.00% | 44만 |
|---|
| 2025.11.18 | ₩28,908 | ₩30,324 | ₩28,587 | ₩30,177 | +4.39% | 64.7만 |
|---|
| 2025.11.17 | ₩29,348 | ₩29,869 | ₩28,427 | ₩29,068 | -0.96% | 84.4만 |
|---|
| 2025.11.14 | ₩26,556 | ₩29,816 | ₩26,503 | ₩29,482 | +11.02% | 56.6만 |
|---|
| 2025.11.13 | ₩27,131 | ₩28,814 | ₩26,630 | ₩27,077 | -0.20% | 46만 |
|---|
| 2025.11.12 | ₩26,717 | ₩27,545 | ₩26,223 | ₩27,118 | +1.50% | 42.5만 |
|---|
| 2025.11.11 | ₩25,080 | ₩26,329 | ₩24,873 | ₩26,236 | +4.61% | 48.5만 |
|---|
| 2025.11.10 | ₩23,805 | ₩25,321 | ₩23,805 | ₩24,994 | +4.99% | 57.6만 |
|---|
| 2025.11.07 | ₩24,579 | ₩24,579 | ₩22,442 | ₩23,551 | -4.18% | 57.8만 |
|---|
| 2025.11.06 | ₩24,499 | ₩24,793 | ₩23,791 | ₩24,446 | -0.22% | 52.4만 |
|---|
| 2025.11.05 | ₩25,381 | ₩25,527 | ₩23,738 | ₩24,713 | -2.63% | 26.5만 |
|---|
| 2025.11.04 | ₩25,835 | ₩27,024 | ₩24,860 | ₩25,394 | -1.71% | 100.4만 |
|---|
| 2025.11.03 | ₩31,058 | ₩31,138 | ₩24,486 | ₩26,717 | -13.98% | 270.5만 |
|---|
| 2025.10.31 | ₩31,900 | ₩32,915 | ₩31,285 | ₩31,285 | -1.93% | 38.8만 |
|---|
| 2025.10.30 | ₩30,056 | ₩32,100 | ₩29,789 | ₩32,020 | +6.53% | 47.2만 |
|---|
| 2025.10.29 | ₩28,734 | ₩30,564 | ₩28,427 | ₩30,257 | +5.30% | 73.3만 |
|---|
| 2025.10.28 | ₩28,493 | ₩28,961 | ₩27,839 | ₩28,787 | +1.03% | 23.4만 |
|---|
| 2025.10.27 | ₩27,598 | ₩29,226 | ₩27,598 | ₩28,587 | +3.58% | 31.1만 |
|---|
| 2025.10.24 | ₩27,719 | ₩27,812 | ₩27,144 | ₩27,532 | -0.67% | 37.1만 |
|---|
| 2025.10.23 | ₩27,411 | ₩28,246 | ₩27,064 | ₩27,452 | +0.15% | 60만 |
|---|
| 2025.10.22 | ₩28,306 | ₩28,306 | ₩26,850 | ₩27,371 | -3.30% | 31.1만 |
|---|
| 2025.10.21 | ₩29,415 | ₩29,569 | ₩27,959 | ₩28,306 | -3.77% | 43.6만 |
|---|
| 2025.10.20 | ₩29,068 | ₩29,869 | ₩28,320 | ₩29,549 | +1.65% | 43만 |
|---|
| 2025.10.17 | ₩28,600 | ₩29,375 | ₩28,160 | ₩28,600 | 0.00% | 48.5만 |
|---|
| 2025.10.16 | ₩29,228 | ₩29,948 | ₩28,787 | ₩29,055 | -0.59% | 43.3만 |
|---|
| 2025.10.15 | ₩26,971 | ₩29,055 | ₩26,971 | ₩29,028 | +7.63% | 51.5만 |
|---|
| 2025.10.14 | ₩27,425 | ₩27,425 | ₩26,683 | ₩26,850 | -2.09% | 30.8만 |
|---|
| 2025.10.13 | ₩28,293 | ₩28,427 | ₩27,251 | ₩27,625 | -2.36% | 51만 |
|---|
| 2025.10.10 | ₩28,413 | ₩28,467 | ₩27,505 | ₩27,812 | -2.12% | 54.7만 |
|---|