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 | ₩54,842 | ₩56,259 | ₩53,892 | ₩54,815 | -0.05% | 100.3만 |
| 2026.10.08 | ₩54,708 | ₩54,708 | ₩52,501 | ₩54,347 | -0.66% | 165.2만 |
| 2026.10.07 | ₩55,671 | ₩56,687 | ₩54,895 | ₩55,323 | -0.62% | 146.1만 |
| 2026.10.06 | ₩60,700 | ₩61,001 | ₩55,136 | ₩56,701 | -6.59% | 233.3만 |
| 2026.10.05 | ₩62,787 | ₩62,787 | ₩60,500 | ₩60,821 | -3.13% | 82.2만 |
| 2026.10.02 | ₩63,375 | ₩63,442 | ₩61,423 | ₩62,827 | -0.87% | 112.3만 |
| 2026.10.01 | ₩61,918 | ₩63,168 | ₩61,128 | ₩61,810 | -0.17% | 94.5만 |
| 2026.09.30 | ₩62,840 | ₩62,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,316 |
| -2.43% |
| 80만 |
| 2026.09.29 | ₩61,543 | ₩62,693 | ₩60,734 | ₩62,212 | +1.09% | 125.6만 |
|---|
| 2026.09.28 | ₩59,363 | ₩62,733 | ₩59,109 | ₩61,543 | +3.67% | 128.5만 |
|---|
| 2026.09.25 | ₩60,914 | ₩61,222 | ₩59,088 | ₩59,858 | -1.73% | 96.4만 |
|---|
| 2026.09.24 | ₩61,396 | ₩62,218 | ₩59,938 | ₩60,419 | -1.59% | 74.9만 |
|---|
| 2026.09.23 | ₩63,991 | ₩64,245 | ₩61,075 | ₩61,650 | -3.66% | 155.1만 |
|---|
| 2026.09.22 | ₩65,636 | ₩65,716 | ₩63,804 | ₩64,459 | -1.79% | 121.3만 |
|---|
| 2026.09.21 | ₩66,144 | ₩66,231 | ₩64,178 | ₩65,369 | -1.17% | 228.1만 |
|---|
| 2026.09.18 | ₩67,081 | ₩68,478 | ₩65,797 | ₩66,144 | -1.40% | 600.6만 |
|---|
| 2026.09.17 | ₩66,318 | ₩69,328 | ₩65,970 | ₩67,201 | +1.33% | 196.4만 |
|---|
| 2026.09.16 | ₩71,829 | ₩72,398 | ₩64,767 | ₩65,703 | -8.53% | 291.5만 |
|---|
| 2026.09.15 | ₩72,658 | ₩72,899 | ₩70,866 | ₩71,374 | -1.77% | 86.7만 |
|---|
| 2026.09.14 | ₩73,568 | ₩74,678 | ₩72,237 | ₩72,806 | -1.04% | 85.8만 |
|---|
| 2026.09.11 | ₩76,243 | ₩76,243 | ₩72,391 | ₩72,658 | -4.70% | 99.6만 |
|---|
| 2026.09.10 | ₩76,444 | ₩77,340 | ₩74,972 | ₩75,213 | -1.61% | 77만 |
|---|
| 2026.09.09 | ₩78,985 | ₩80,202 | ₩76,631 | ₩76,845 | -2.71% | 129.4만 |
|---|
| 2026.09.08 | ₩78,584 | ₩80,122 | ₩77,902 | ₩79,413 | +1.06% | 132.6만 |
|---|
| 2026.09.04 | ₩79,841 | ₩80,109 | ₩78,872 | ₩79,346 | -0.62% | 111.3만 |
|---|
| 2026.09.03 | ₩78,751 | ₩80,390 | ₩78,464 | ₩79,788 | +1.32% | 80.6만 |
|---|
| 2026.09.02 | ₩78,062 | ₩80,992 | ₩76,725 | ₩78,932 | +1.11% | 61만 |
|---|
| 2026.09.01 | ₩77,567 | ₩78,183 | ₩76,551 | ₩77,394 | -0.22% | 105.6만 |
|---|
| 2026.08.31 | ₩76,912 | ₩78,631 | ₩75,347 | ₩77,434 | +0.68% | 98.2만 |
|---|
| 2026.08.28 | ₩80,791 | ₩81,834 | ₩77,220 | ₩77,394 | -4.21% | 58.5만 |
|---|
| 2026.08.27 | ₩81,273 | ₩82,690 | ₩80,871 | ₩80,925 | -0.43% | 52.4만 |
|---|
| 2026.08.26 | ₩81,627 | ₩82,664 | ₩79,975 | ₩81,413 | -0.26% | 100.1만 |
|---|
| 2026.08.25 | ₩82,797 | ₩82,931 | ₩81,018 | ₩81,607 | -1.44% | 80.4만 |
|---|
| 2026.08.24 | ₩79,948 | ₩82,918 | ₩79,547 | ₩81,794 | +2.31% | 125.5만 |
|---|
| 2026.08.21 | ₩78,918 | ₩80,256 | ₩78,691 | ₩80,015 | +1.39% | 59.6만 |
|---|
| 2026.08.20 | ₩78,852 | ₩79,634 | ₩76,337 | ₩78,811 | -0.05% | 94.6만 |
|---|
| 2026.08.19 | ₩81,607 | ₩81,874 | ₩78,102 | ₩79,440 | -2.66% | 93.9만 |
|---|
| 2026.08.18 | ₩79,975 | ₩80,845 | ₩78,932 | ₩80,350 | +0.47% | 61.9만 |
|---|
| 2026.08.17 | ₩78,530 | ₩79,788 | ₩77,467 | ₩79,634 | +1.41% | 52.9만 |
|---|
| 2026.08.14 | ₩77,139 | ₩78,785 | ₩75,829 | ₩78,678 | +1.99% | 35만 |
|---|
| 2026.08.13 | ₩78,303 | ₩78,557 | ₩77,180 | ₩77,661 | -0.82% | 59.5만 |
|---|
| 2026.08.12 | ₩79,039 | ₩80,758 | ₩77,153 | ₩77,474 | -1.98% | 101.1만 |
|---|
| 2026.08.11 | ₩79,253 | ₩79,280 | ₩76,765 | ₩78,624 | -0.79% | 127.8만 |
|---|
| 2026.08.10 | ₩80,109 | ₩81,580 | ₩78,276 | ₩79,480 | -0.78% | 62.1만 |
|---|
| 2026.08.07 | ₩80,497 | ₩82,617 | ₩79,895 | ₩80,871 | +0.47% | 69.6만 |
|---|
| 2026.08.06 | ₩79,373 | ₩82,744 | ₩79,066 | ₩80,617 | +1.57% | 167.9만 |
|---|
| 2026.08.05 | ₩81,607 | ₩83,359 | ₩76,872 | ₩79,855 | -2.15% | 172.4만 |
|---|
| 2026.08.04 | ₩78,357 | ₩81,982 | ₩76,966 | ₩81,741 | +4.32% | 252.8만 |
|---|
| 2026.08.03 | ₩73,367 | ₩79,881 | ₩70,532 | ₩77,634 | +5.82% | 284.1만 |
|---|
| 2026.07.31 | ₩72,364 | ₩74,658 | ₩71,027 | ₩73,314 | +1.31% | 66만 |
|---|
| 2026.07.30 | ₩70,946 | ₩73,314 | ₩70,558 | ₩72,164 | +1.72% | 64.8만 |
|---|
| 2026.07.29 | ₩72,217 | ₩72,899 | ₩69,823 | ₩70,853 | -1.89% | 85.4만 |
|---|
| 2026.07.28 | ₩70,692 | ₩72,391 | ₩69,555 | ₩71,909 | +1.72% | 72.7만 |
|---|
| 2026.07.27 | ₩71,441 | ₩74,625 | ₩70,271 | ₩70,538 | -1.26% | 140.8만 |
|---|
| 2026.07.24 | ₩71,093 | ₩71,842 | ₩69,207 | ₩70,826 | -0.38% | 36.9만 |
|---|
| 2026.07.23 | ₩69,863 | ₩71,481 | ₩69,007 | ₩70,639 | +1.11% | 65.6만 |
|---|
| 2026.07.22 | ₩72,244 | ₩72,585 | ₩70,585 | ₩70,692 | -2.15% | 44.8만 |
|---|
| 2026.07.21 | ₩69,863 | ₩73,407 | ₩69,508 | ₩72,672 | +4.02% | 63.7만 |
|---|
| 2026.07.20 | ₩70,291 | ₩71,495 | ₩68,739 | ₩69,114 | -1.67% | 58.1만 |
|---|
| 2026.07.17 | ₩66,505 | ₩72,364 | ₩66,291 | ₩71,160 | +7.00% | 81.8만 |
|---|
| 2026.07.16 | ₩71,000 | ₩72,083 | ₩66,893 | ₩68,030 | -4.18% | 86.7만 |
|---|
| 2026.07.15 | ₩68,913 | ₩71,214 | ₩68,070 | ₩71,107 | +3.18% | 50.1만 |
|---|
| 2026.07.14 | ₩68,699 | ₩69,796 | ₩67,241 | ₩69,194 | +0.72% | 75만 |
|---|
| 2026.07.13 | ₩68,177 | ₩68,258 | ₩66,291 | ₩68,044 | -0.20% | 60만 |
|---|
| 2026.07.10 | ₩69,074 | ₩69,234 | ₩66,225 | ₩68,338 | -1.07% | 62.4만 |
|---|
| 2026.07.09 | ₩68,124 | ₩69,903 | ₩66,920 | ₩69,796 | +2.45% | 99.9만 |
|---|
| 2026.07.08 | ₩67,897 | ₩68,378 | ₩64,900 | ₩67,950 | +0.08% | 111.8만 |
|---|
| 2026.07.07 | ₩67,214 | ₩70,063 | ₩66,646 | ₩68,111 | +1.33% | 201.2만 |
|---|
| 2026.07.06 | ₩66,305 | ₩68,739 | ₩66,158 | ₩66,893 | +0.89% | 74.8만 |
|---|
| 2026.07.02 | ₩65,221 | ₩67,161 | ₩63,469 | ₩66,639 | +2.17% | 85.4만 |
|---|
| 2026.07.01 | ₩68,572 | ₩69,341 | ₩64,392 | ₩65,221 | -4.89% | 112.5만 |
|---|
| 2026.06.30 | ₩68,873 | ₩70,077 | ₩67,348 | ₩67,883 | -1.44% | 201.7만 |
|---|
| 2026.06.29 | ₩67,402 | ₩68,298 | ₩66,064 | ₩68,017 | +0.91% | 157.3만 |
|---|
| 2026.06.26 | ₩65,542 | ₩67,482 | ₩64,833 | ₩66,987 | +2.20% | 663.6만 |
|---|
| 2026.06.25 | ₩63,121 | ₩67,622 | ₩63,121 | ₩65,703 | +4.09% | 276.7만 |
|---|
| 2026.06.24 | ₩65,114 | ₩66,800 | ₩62,606 | ₩63,897 | -1.87% | 297.3만 |
|---|
| 2026.06.23 | ₩60,205 | ₩65,262 | ₩60,205 | ₩65,007 | +7.98% | 198.2만 |
|---|
| 2026.06.22 | ₩60,540 | ₩64,900 | ₩60,526 | ₩61,476 | +1.55% | 251.7만 |
|---|
| 2026.06.18 | ₩60,205 | ₩61,155 | ₩59,149 | ₩60,326 | +0.20% | 245만 |
|---|
| 2026.06.17 | ₩56,915 | ₩60,125 | ₩56,473 | ₩60,005 | +5.43% | 150.6만 |
|---|
| 2026.06.16 | ₩56,861 | ₩58,881 | ₩54,775 | ₩56,915 | +0.09% | 345.4만 |
|---|
| 2026.06.15 | ₩62,386 | ₩62,867 | ₩55,403 | ₩56,661 | -9.18% | 279.1만 |
|---|
| 2026.06.12 | ₩53,190 | ₩63,349 | ₩52,166 | ₩61,703 | +16.01% | 614.6만 |
|---|
| 2026.06.11 | ₩60,205 | ₩60,884 | ₩53,832 | ₩53,986 | -10.33% | 510만 |
|---|
| 2026.06.10 | ₩47,766 | ₩50,040 | ₩47,766 | ₩49,491 | +3.61% | 127.2만 |
|---|
| 2026.06.09 | ₩46,308 | ₩48,448 | ₩45,746 | ₩48,301 | +4.30% | 183.5만 |
|---|
| 2026.06.08 | ₩47,418 | ₩47,873 | ₩44,743 | ₩44,983 | -5.13% | 83.4만 |
|---|
| 2026.06.05 | ₩47,405 | ₩48,247 | ₩45,050 | ₩46,428 | -2.06% | 107.6만 |
|---|
| 2026.06.04 | ₩48,154 | ₩50,842 | ₩47,431 | ₩47,471 | -1.42% | 112.7만 |
|---|
| 2026.06.03 | ₩47,351 | ₩48,495 | ₩46,682 | ₩48,194 | +1.78% | 69.6만 |
|---|
| 2026.06.02 | ₩49,892 | ₩50,200 | ₩47,378 | ₩47,512 | -4.77% | 181만 |
|---|
| 2026.06.01 | ₩52,742 | ₩53,049 | ₩49,291 | ₩50,173 | -4.87% | 69.5만 |
|---|
| 2026.05.29 | ₩54,373 | ₩54,755 | ₩52,193 | ₩52,929 | -2.66% | 74.8만 |
|---|
| 2026.05.28 | ₩55,484 | ₩55,504 | ₩54,019 | ₩54,373 | -2.00% | 30.3만 |
|---|
| 2026.05.27 | ₩57,075 | ₩57,503 | ₩55,256 | ₩55,390 | -2.95% | 51.9만 |
|---|
| 2026.05.26 | ₩56,233 | ₩56,975 | ₩54,480 | ₩56,888 | +1.17% | 53.9만 |
|---|
| 2026.05.22 | ₩57,263 | ₩57,581 | ₩55,417 | ₩55,564 | -2.97% | 63.2만 |
|---|
| 2026.05.21 | ₩55,631 | ₩57,477 | ₩54,574 | ₩56,514 | +1.59% | 91.8만 |
|---|
| 2026.05.20 | ₩54,253 | ₩56,701 | ₩53,905 | ₩55,992 | +3.21% | 63.9만 |
|---|
| 2026.05.19 | ₩52,902 | ₩53,852 | ₩51,605 | ₩53,731 | +1.57% | 63.6만 |
|---|
| 2026.05.18 | ₩55,296 | ₩55,885 | ₩51,872 | ₩53,009 | -4.14% | 51.1만 |
|---|
| 2026.05.15 | ₩56,460 | ₩57,450 | ₩54,935 | ₩55,296 | -2.06% | 50.1만 |
|---|
| 2026.05.14 | ₩58,333 | ₩58,814 | ₩56,219 | ₩57,624 | -1.22% | 56.3만 |
|---|
| 2026.05.13 | ₩56,500 | ₩60,379 | ₩54,735 | ₩58,266 | +3.12% | 121.3만 |
|---|
| 2026.05.12 | ₩54,373 | ₩57,891 | ₩53,210 | ₩56,580 | +4.06% | 113.7만 |
|---|
| 2026.05.11 | ₩55,283 | ₩56,179 | ₩52,628 | ₩52,956 | -4.21% | 70.5만 |
|---|
| 2026.05.08 | ₩55,584 | ₩57,390 | ₩53,531 | ₩54,507 | -1.94% | 60.6만 |
|---|
| 2026.05.07 | ₩54,955 | ₩55,276 | ₩52,889 | ₩53,892 | -1.94% | 46.1만 |
|---|
| 2026.05.06 | ₩56,152 | ₩56,621 | ₩54,521 | ₩55,109 | -1.86% | 37만 |
|---|
| 2026.05.05 | ₩55,898 | ₩57,505 | ₩54,460 | ₩55,617 | -0.50% | 44.8만 |
|---|
| 2026.05.04 | ₩55,791 | ₩56,400 | ₩55,050 | ₩55,658 | -0.24% | 53.9만 |
|---|
| 2026.05.01 | ₩55,189 | ₩58,279 | ₩53,584 | ₩55,778 | +1.07% | 54.2만 |
|---|
| 2026.04.30 | ₩56,647 | ₩58,172 | ₩54,427 | ₩55,149 | -2.64% | 82.2만 |
|---|
| 2026.04.29 | ₩57,142 | ₩58,640 | ₩56,179 | ₩56,714 | -0.75% | 49.2만 |
|---|
| 2026.04.28 | ₩59,978 | ₩60,607 | ₩57,209 | ₩57,490 | -4.15% | 62.1만 |
|---|
| 2026.04.27 | ₩59,523 | ₩62,667 | ₩59,323 | ₩60,058 | +0.90% | 63만 |
|---|
| 2026.04.24 | ₩58,854 | ₩59,567 | ₩57,865 | ₩59,189 | +0.57% | 66.7만 |
|---|
| 2026.04.23 | ₩59,550 | ₩60,219 | ₩57,865 | ₩58,707 | -1.42% | 47.3만 |
|---|
| 2026.04.22 | ₩62,118 | ₩62,774 | ₩59,042 | ₩59,443 | -4.31% | 74.4만 |
|---|
| 2026.04.21 | ₩62,372 | ₩62,372 | ₩60,031 | ₩61,382 | -1.59% | 78.2만 |
|---|
| 2026.04.20 | ₩63,857 | ₩64,405 | ₩62,065 | ₩62,078 | -2.79% | 49.2만 |
|---|
| 2026.04.17 | ₩61,463 | ₩64,914 | ₩60,894 | ₩64,352 | +4.70% | 138.4만 |
|---|
| 2026.04.16 | ₩58,640 | ₩61,262 | ₩57,035 | ₩60,647 | +3.42% | 148.8만 |
|---|
| 2026.04.15 | ₩59,630 | ₩60,112 | ₩56,931 | ₩58,788 | -1.41% | 86.6만 |
|---|
| 2026.04.14 | ₩58,828 | ₩60,667 | ₩58,640 | ₩59,991 | +1.98% | 77.1만 |
|---|
| 2026.04.13 | ₩60,433 | ₩61,008 | ₩57,430 | ₩58,627 | -2.99% | 113.5만 |
|---|
| 2026.04.10 | ₩61,489 | ₩61,944 | ₩59,724 | ₩60,620 | -1.41% | 112.5만 |
|---|
| 2026.04.09 | ₩57,423 | ₩61,837 | ₩57,356 | ₩60,981 | +6.20% | 227만 |
|---|
| 2026.04.08 | ₩59,028 | ₩59,751 | ₩56,687 | ₩57,423 | -2.72% | 120만 |
|---|
| 2026.04.07 | ₩51,845 | ₩57,985 | ₩51,845 | ₩57,731 | +11.35% | 305.5만 |
|---|
| 2026.04.06 | ₩51,819 | ₩54,066 | ₩51,819 | ₩52,086 | +0.52% | 70.6만 |
|---|
| 2026.04.02 | ₩49,585 | ₩51,999 | ₩49,438 | ₩51,939 | +4.75% | 81.1만 |
|---|
| 2026.04.01 | ₩52,367 | ₩53,504 | ₩50,240 | ₩50,548 | -3.47% | 84.1만 |
|---|
| 2026.03.31 | ₩48,849 | ₩52,635 | ₩48,733 | ₩52,434 | +7.34% | 220.1만 |
|---|
| 2026.03.30 | ₩51,217 | ₩52,461 | ₩47,619 | ₩48,943 | -4.44% | 200.4만 |
|---|
| 2026.03.27 | ₩52,554 | ₩52,956 | ₩50,454 | ₩51,939 | -1.17% | 134.8만 |
|---|
| 2026.03.26 | ₩47,699 | ₩54,333 | ₩47,665 | ₩52,554 | +10.18% | 345.9만 |
|---|
| 2026.03.25 | ₩45,151 | ₩49,123 | ₩45,151 | ₩47,525 | +5.26% | 642.1만 |
|---|
| 2026.03.24 | ₩41,305 | ₩41,894 | ₩39,285 | ₩41,666 | +0.87% | 120.9만 |
|---|
| 2026.03.23 | ₩39,085 | ₩41,927 | ₩38,737 | ₩41,211 | +5.44% | 88.8만 |
|---|
| 2026.03.20 | ₩40,422 | ₩40,583 | ₩38,282 | ₩38,831 | -3.94% | 86.3만 |
|---|
| 2026.03.19 | ₩36,249 | ₩42,475 | ₩35,741 | ₩40,195 | +10.89% | 493.5만 |
|---|
| 2026.03.18 | ₩37,172 | ₩37,500 | ₩35,714 | ₩36,450 | -1.94% | 105.5만 |
|---|
| 2026.03.17 | ₩36,704 | ₩37,727 | ₩36,516 | ₩37,172 | +1.28% | 71.7만 |
|---|
| 2026.03.16 | ₩37,306 | ₩38,670 | ₩36,537 | ₩36,637 | -1.79% | 85.7만 |
|---|
| 2026.03.13 | ₩39,045 | ₩40,208 | ₩36,710 | ₩37,145 | -4.86% | 112만 |
|---|
| 2026.03.12 | ₩40,476 | ₩41,439 | ₩38,496 | ₩38,536 | -4.79% | 76.3만 |
|---|
| 2026.03.11 | ₩39,914 | ₩41,372 | ₩39,774 | ₩41,064 | +2.88% | 88.5만 |
|---|
| 2026.03.10 | ₩39,753 | ₩41,171 | ₩39,667 | ₩40,449 | +1.75% | 97.7만 |
|---|
| 2026.03.09 | ₩38,630 | ₩40,529 | ₩37,199 | ₩39,767 | +2.94% | 57.5만 |
|---|
| 2026.03.06 | ₩38,362 | ₩40,155 | ₩37,386 | ₩39,379 | +2.65% | 56.4만 |
|---|
| 2026.03.05 | ₩40,034 | ₩40,389 | ₩38,269 | ₩39,178 | -2.14% | 75.5만 |
|---|
| 2026.03.04 | ₩38,242 | ₩40,971 | ₩37,413 | ₩40,101 | +4.86% | 95.8만 |
|---|
| 2026.03.03 | ₩38,349 | ₩39,392 | ₩37,466 | ₩38,456 | +0.28% | 65.8만 |
|---|
| 2026.03.02 | ₩38,576 | ₩39,834 | ₩37,948 | ₩39,459 | +2.29% | 66.6만 |
|---|
| 2026.02.27 | ₩39,018 | ₩40,182 | ₩38,670 | ₩39,713 | +1.78% | 75.4만 |
|---|
| 2026.02.26 | ₩39,513 | ₩39,834 | ₩38,148 | ₩39,620 | +0.27% | 73.1만 |
|---|
| 2026.02.25 | ₩37,934 | ₩39,593 | ₩37,426 | ₩39,165 | +3.24% | 91.2만 |
|---|
| 2026.02.24 | ₩37,025 | ₩38,790 | ₩36,945 | ₩37,881 | +2.31% | 87.1만 |
|---|
| 2026.02.23 | ₩34,537 | ₩36,771 | ₩34,497 | ₩36,717 | +6.31% | 59.7만 |
|---|
| 2026.02.20 | ₩34,697 | ₩35,252 | ₩33,828 | ₩34,804 | +0.31% | 59.8만 |
|---|
| 2026.02.19 | ₩34,898 | ₩35,620 | ₩33,841 | ₩34,992 | +0.27% | 103.6만 |
|---|
| 2026.02.18 | ₩34,764 | ₩35,707 | ₩33,922 | ₩35,273 | +1.46% | 44.5만 |
|---|
| 2026.02.17 | ₩35,527 | ₩36,008 | ₩34,457 | ₩34,951 | -1.62% | 67.5만 |
|---|
| 2026.02.13 | ₩36,450 | ₩37,520 | ₩35,687 | ₩35,741 | -1.94% | 43.6만 |
|---|
| 2026.02.12 | ₩37,854 | ₩38,255 | ₩35,714 | ₩36,329 | -4.03% | 45.8만 |
|---|
| 2026.02.11 | ₩37,533 | ₩37,674 | ₩35,353 | ₩37,466 | -0.18% | 62.6만 |
|---|
| 2026.02.10 | ₩37,908 | ₩38,677 | ₩37,252 | ₩37,359 | -1.45% | 35.7만 |
|---|
| 2026.02.09 | ₩39,352 | ₩39,352 | ₩37,439 | ₩37,560 | -4.55% | 58.7만 |
|---|
| 2026.02.06 | ₩36,717 | ₩40,422 | ₩36,282 | ₩39,352 | +7.18% | 126.3만 |
|---|
| 2026.02.05 | ₩37,678 | ₩37,881 | ₩35,808 | ₩36,102 | -4.18% | 111.8만 |
|---|
| 2026.02.04 | ₩37,319 | ₩38,021 | ₩35,908 | ₩37,212 | -0.29% | 93.9만 |
|---|
| 2026.02.03 | ₩37,988 | ₩38,523 | ₩36,363 | ₩36,918 | -2.82% | 66.9만 |
|---|
| 2026.02.02 | ₩35,192 | ₩37,867 | ₩34,684 | ₩37,680 | +7.07% | 85.1만 |
|---|
| 2026.01.30 | ₩33,908 | ₩35,955 | ₩33,734 | ₩35,380 | +4.34% | 167.3만 |
|---|
| 2026.01.29 | ₩33,774 | ₩34,443 | ₩33,300 | ₩34,336 | +1.66% | 110.6만 |
|---|
| 2026.01.28 | ₩34,965 | ₩34,965 | ₩33,895 | ₩33,948 | -2.91% | 49만 |
|---|
| 2026.01.27 | ₩34,604 | ₩35,058 | ₩34,176 | ₩34,992 | +1.12% | 64.2만 |
|---|
| 2026.01.26 | ₩34,269 | ₩35,058 | ₩34,029 | ₩34,604 | +0.98% | 70.5만 |
|---|
| 2026.01.23 | ₩36,102 | ₩36,195 | ₩34,029 | ₩34,483 | -4.48% | 70.6만 |
|---|
| 2026.01.22 | ₩37,092 | ₩38,376 | ₩36,102 | ₩36,155 | -2.52% | 146.7만 |
|---|
| 2026.01.21 | ₩36,182 | ₩38,122 | ₩36,048 | ₩36,389 | +0.57% | 107.3만 |
|---|
| 2026.01.20 | ₩35,092 | ₩36,677 | ₩34,109 | ₩36,182 | +3.11% | 101.2만 |
|---|
| 2026.01.16 | ₩33,895 | ₩36,735 | ₩33,199 | ₩35,727 | +5.41% | 124만 |
|---|
| 2026.01.15 | ₩35,032 | ₩35,032 | ₩32,490 | ₩33,667 | -3.89% | 125.2만 |
|---|
| 2026.01.14 | ₩34,350 | ₩36,677 | ₩33,293 | ₩34,844 | +1.44% | 114만 |
|---|
| 2026.01.13 | ₩33,440 | ₩35,406 | ₩33,320 | ₩34,443 | +3.00% | 103.4만 |
|---|
| 2026.01.12 | ₩34,443 | ₩34,778 | ₩31,102 | ₩33,480 | -2.80% | 137.3만 |
|---|
| 2026.01.09 | ₩31,541 | ₩40,101 | ₩31,129 | ₩34,778 | +10.26% | 578.7만 |
|---|
| 2026.01.08 | ₩22,391 | ₩34,229 | ₩21,923 | ₩31,099 | +38.89% | 948.7만 |
|---|
| 2026.01.07 | ₩20,251 | ₩20,947 | ₩19,903 | ₩20,693 | +2.18% | 77.5만 |
|---|
| 2026.01.06 | ₩20,238 | ₩20,439 | ₩19,776 | ₩20,251 | +0.07% | 50.5만 |
|---|
| 2026.01.05 | ₩20,987 | ₩20,987 | ₩19,944 | ₩20,345 | -3.06% | 46.3만 |
|---|
| 2026.01.02 | ₩20,733 | ₩21,114 | ₩20,144 | ₩20,786 | +0.26% | 49.1만 |
|---|
| 2025.12.31 | ₩20,773 | ₩21,402 | ₩20,251 | ₩20,599 | -0.84% | 53.9만 |
|---|
| 2025.12.30 | ₩21,308 | ₩21,515 | ₩20,505 | ₩20,800 | -2.39% | 32.6만 |
|---|
| 2025.12.29 | ₩21,803 | ₩21,923 | ₩21,254 | ₩21,321 | -2.21% | 37.9만 |
|---|
| 2025.12.26 | ₩22,351 | ₩22,351 | ₩21,241 | ₩21,803 | -2.45% | 51.1만 |
|---|
| 2025.12.24 | ₩22,298 | ₩22,539 | ₩22,030 | ₩22,378 | +0.36% | 35만 |
|---|
| 2025.12.23 | ₩23,863 | ₩23,916 | ₩22,037 | ₩22,111 | -7.34% | 89만 |
|---|
| 2025.12.22 | ₩22,445 | ₩24,144 | ₩22,085 | ₩23,983 | +6.85% | 49.5만 |
|---|
| 2025.12.19 | ₩22,351 | ₩22,940 | ₩22,211 | ₩22,565 | +0.96% | 122.3만 |
|---|
| 2025.12.18 | ₩21,642 | ₩22,605 | ₩21,094 | ₩22,311 | +3.09% | 80.4만 |
|---|
| 2025.12.17 | ₩22,672 | ₩23,515 | ₩21,014 | ₩21,428 | -5.49% | 120만 |
|---|
| 2025.12.16 | ₩22,846 | ₩23,247 | ₩21,883 | ₩22,619 | -1.00% | 110.2만 |
|---|
| 2025.12.15 | ₩22,980 | ₩23,328 | ₩22,432 | ₩22,967 | -0.06% | 127.6만 |
|---|
| 2025.12.12 | ₩25,013 | ₩25,160 | ₩22,231 | ₩22,552 | -9.84% | 140.8만 |
|---|
| 2025.12.11 | ₩26,739 | ₩27,020 | ₩24,257 | ₩25,107 | -6.10% | 118.7만 |
|---|
| 2025.12.10 | ₩26,097 | ₩27,381 | ₩25,802 | ₩26,979 | +3.38% | 109.5만 |
|---|
| 2025.12.09 | ₩27,300 | ₩27,300 | ₩23,154 | ₩26,070 | -4.51% | 141.8만 |
|---|
| 2025.12.08 | ₩29,320 | ₩29,521 | ₩27,407 | ₩27,448 | -6.39% | 42.4만 |
|---|
| 2025.12.05 | ₩28,665 | ₩29,240 | ₩28,063 | ₩29,173 | +1.77% | 52.3만 |
|---|
| 2025.12.04 | ₩28,049 | ₩29,146 | ₩27,514 | ₩28,625 | +2.05% | 49.5만 |
|---|
| 2025.12.03 | ₩27,501 | ₩28,116 | ₩27,046 | ₩28,090 | +2.14% | 35.9만 |
|---|
| 2025.12.02 | ₩26,645 | ₩27,688 | ₩26,645 | ₩27,501 | +3.21% | 53.6만 |
|---|
| 2025.12.01 | ₩28,718 | ₩28,718 | ₩26,184 | ₩26,551 | -7.55% | 49.6만 |
|---|
| 2025.11.28 | ₩29,320 | ₩29,614 | ₩28,558 | ₩28,892 | -1.46% | 25.3만 |
|---|
| 2025.11.26 | ₩29,066 | ₩29,367 | ₩28,156 | ₩29,039 | -0.09% | 67.8만 |
|---|
| 2025.11.25 | ₩29,160 | ₩30,029 | ₩28,825 | ₩29,026 | -0.46% | 95.1만 |
|---|
| 2025.11.24 | ₩29,093 | ₩30,564 | ₩28,940 | ₩29,120 | +0.09% | 44.7만 |
|---|
| 2025.11.21 | ₩28,304 | ₩29,494 | ₩27,247 | ₩29,093 | +2.79% | 34.9만 |
|---|
| 2025.11.20 | ₩30,056 | ₩31,179 | ₩28,384 | ₩28,451 | -5.34% | 35.2만 |
|---|
| 2025.11.19 | ₩30,163 | ₩31,072 | ₩29,441 | ₩29,561 | -2.00% | 44만 |
|---|
| 2025.11.18 | ₩28,946 | ₩30,364 | ₩28,625 | ₩30,216 | +4.39% | 64.7만 |
|---|
| 2025.11.17 | ₩29,387 | ₩29,909 | ₩28,464 | ₩29,106 | -0.96% | 84.4만 |
|---|
| 2025.11.14 | ₩26,591 | ₩29,855 | ₩26,538 | ₩29,521 | +11.02% | 56.6만 |
|---|
| 2025.11.13 | ₩27,167 | ₩28,852 | ₩26,665 | ₩27,113 | -0.20% | 46만 |
|---|
| 2025.11.12 | ₩26,752 | ₩27,581 | ₩26,257 | ₩27,153 | +1.50% | 42.5만 |
|---|
| 2025.11.11 | ₩25,113 | ₩26,364 | ₩24,906 | ₩26,270 | +4.61% | 48.5만 |
|---|
| 2025.11.10 | ₩23,836 | ₩25,354 | ₩23,836 | ₩25,026 | +4.99% | 57.6만 |
|---|
| 2025.11.07 | ₩24,612 | ₩24,612 | ₩22,472 | ₩23,582 | -4.18% | 57.8만 |
|---|
| 2025.11.06 | ₩24,532 | ₩24,826 | ₩23,823 | ₩24,478 | -0.22% | 52.4만 |
|---|
| 2025.11.05 | ₩25,414 | ₩25,560 | ₩23,769 | ₩24,746 | -2.63% | 26.5만 |
|---|
| 2025.11.04 | ₩25,869 | ₩27,060 | ₩24,893 | ₩25,428 | -1.71% | 100.4만 |
|---|
| 2025.11.03 | ₩31,099 | ₩31,179 | ₩24,518 | ₩26,752 | -13.98% | 270.5만 |
|---|
| 2025.10.31 | ₩31,942 | ₩32,958 | ₩31,327 | ₩31,327 | -1.93% | 38.8만 |
|---|
| 2025.10.30 | ₩30,096 | ₩32,143 | ₩29,828 | ₩32,062 | +6.53% | 47.2만 |
|---|
| 2025.10.29 | ₩28,772 | ₩30,604 | ₩28,464 | ₩30,297 | +5.30% | 73.3만 |
|---|
| 2025.10.28 | ₩28,531 | ₩28,999 | ₩27,876 | ₩28,825 | +1.03% | 23.4만 |
|---|
| 2025.10.27 | ₩27,635 | ₩29,264 | ₩27,635 | ₩28,625 | +3.58% | 31.1만 |
|---|
| 2025.10.24 | ₩27,755 | ₩27,849 | ₩27,180 | ₩27,568 | -0.67% | 37.1만 |
|---|
| 2025.10.23 | ₩27,448 | ₩28,284 | ₩27,100 | ₩27,488 | +0.15% | 60만 |
|---|
| 2025.10.22 | ₩28,344 | ₩28,344 | ₩26,886 | ₩27,407 | -3.30% | 31.1만 |
|---|
| 2025.10.21 | ₩29,454 | ₩29,608 | ₩27,996 | ₩28,344 | -3.77% | 43.6만 |
|---|
| 2025.10.20 | ₩29,106 | ₩29,909 | ₩28,357 | ₩29,588 | +1.65% | 43만 |
|---|
| 2025.10.17 | ₩28,638 | ₩29,414 | ₩28,197 | ₩28,638 | 0.00% | 48.5만 |
|---|
| 2025.10.16 | ₩29,267 | ₩29,988 | ₩28,825 | ₩29,093 | -0.59% | 43.3만 |
|---|
| 2025.10.15 | ₩27,006 | ₩29,093 | ₩27,006 | ₩29,066 | +7.63% | 51.5만 |
|---|
| 2025.10.14 | ₩27,461 | ₩27,461 | ₩26,719 | ₩26,886 | -2.09% | 30.8만 |
|---|
| 2025.10.13 | ₩28,330 | ₩28,464 | ₩27,287 | ₩27,662 | -2.36% | 51만 |
|---|
| 2025.10.10 | ₩28,451 | ₩28,504 | ₩27,541 | ₩27,849 | -2.12% | 54.7만 |
|---|