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 | ₩54,779 | ₩56,196 | ₩53,831 | ₩54,753 | -0.05% | 100.3만 |
| 2026.10.08 | ₩54,646 | ₩54,646 | ₩52,441 | ₩54,285 | -0.66% | 165.2만 |
| 2026.10.07 | ₩55,608 | ₩56,623 | ₩54,833 | ₩55,260 | -0.62% | 146.1만 |
| 2026.10.06 | ₩60,631 | ₩60,932 | ₩55,073 | ₩56,636 | -6.59% | 233.3만 |
| 2026.10.05 | ₩62,716 | ₩62,716 | ₩60,431 | ₩60,752 | -3.13% | 82.2만 |
| 2026.10.02 | ₩63,303 | ₩63,370 | ₩61,353 | ₩62,756 | -0.87% | 112.3만 |
| 2026.10.01 | ₩61,847 | ₩63,096 | ₩61,059 | ₩61,740 | -0.17% | 94.5만 |
| 2026.09.30 | ₩62,769 | ₩62,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,246 |
| -2.43% |
| 80만 |
| 2026.09.29 | ₩61,473 | ₩62,622 | ₩60,665 | ₩62,141 | +1.09% | 125.6만 |
|---|
| 2026.09.28 | ₩59,295 | ₩62,662 | ₩59,041 | ₩61,473 | +3.67% | 128.5만 |
|---|
| 2026.09.25 | ₩60,845 | ₩61,152 | ₩59,021 | ₩59,790 | -1.73% | 96.4만 |
|---|
| 2026.09.24 | ₩61,326 | ₩62,148 | ₩59,870 | ₩60,351 | -1.59% | 74.9만 |
|---|
| 2026.09.23 | ₩63,918 | ₩64,172 | ₩61,005 | ₩61,580 | -3.66% | 155.1만 |
|---|
| 2026.09.22 | ₩65,561 | ₩65,642 | ₩63,731 | ₩64,386 | -1.79% | 121.3만 |
|---|
| 2026.09.21 | ₩66,069 | ₩66,156 | ₩64,105 | ₩65,294 | -1.17% | 228.1만 |
|---|
| 2026.09.18 | ₩67,004 | ₩68,401 | ₩65,722 | ₩66,069 | -1.40% | 600.6만 |
|---|
| 2026.09.17 | ₩66,243 | ₩69,249 | ₩65,895 | ₩67,125 | +1.33% | 196.4만 |
|---|
| 2026.09.16 | ₩71,747 | ₩72,315 | ₩64,693 | ₩65,628 | -8.53% | 291.5만 |
|---|
| 2026.09.15 | ₩72,576 | ₩72,816 | ₩70,786 | ₩71,293 | -1.77% | 86.7만 |
|---|
| 2026.09.14 | ₩73,484 | ₩74,593 | ₩72,155 | ₩72,723 | -1.04% | 85.8만 |
|---|
| 2026.09.11 | ₩76,157 | ₩76,157 | ₩72,309 | ₩72,576 | -4.70% | 99.6만 |
|---|
| 2026.09.10 | ₩76,357 | ₩77,252 | ₩74,887 | ₩75,128 | -1.61% | 77만 |
|---|
| 2026.09.09 | ₩78,896 | ₩80,111 | ₩76,544 | ₩76,758 | -2.71% | 129.4만 |
|---|
| 2026.09.08 | ₩78,495 | ₩80,031 | ₩77,813 | ₩79,323 | +1.06% | 132.6만 |
|---|
| 2026.09.04 | ₩79,751 | ₩80,018 | ₩78,782 | ₩79,256 | -0.62% | 111.3만 |
|---|
| 2026.09.03 | ₩78,662 | ₩80,298 | ₩78,374 | ₩79,697 | +1.32% | 80.6만 |
|---|
| 2026.09.02 | ₩77,974 | ₩80,900 | ₩76,638 | ₩78,842 | +1.11% | 61만 |
|---|
| 2026.09.01 | ₩77,479 | ₩78,094 | ₩76,464 | ₩77,306 | -0.22% | 105.6만 |
|---|
| 2026.08.31 | ₩76,825 | ₩78,541 | ₩75,261 | ₩77,346 | +0.68% | 98.2만 |
|---|
| 2026.08.28 | ₩80,699 | ₩81,741 | ₩77,132 | ₩77,306 | -4.21% | 58.5만 |
|---|
| 2026.08.27 | ₩81,180 | ₩82,596 | ₩80,779 | ₩80,833 | -0.43% | 52.4만 |
|---|
| 2026.08.26 | ₩81,534 | ₩82,570 | ₩79,884 | ₩81,321 | -0.26% | 100.1만 |
|---|
| 2026.08.25 | ₩82,703 | ₩82,837 | ₩80,926 | ₩81,514 | -1.44% | 80.4만 |
|---|
| 2026.08.24 | ₩79,858 | ₩82,824 | ₩79,457 | ₩81,701 | +2.31% | 125.5만 |
|---|
| 2026.08.21 | ₩78,829 | ₩80,165 | ₩78,602 | ₩79,924 | +1.39% | 59.6만 |
|---|
| 2026.08.20 | ₩78,762 | ₩79,544 | ₩76,250 | ₩78,722 | -0.05% | 94.6만 |
|---|
| 2026.08.19 | ₩81,514 | ₩81,781 | ₩78,014 | ₩79,350 | -2.66% | 93.9만 |
|---|
| 2026.08.18 | ₩79,884 | ₩80,753 | ₩78,842 | ₩80,258 | +0.47% | 61.9만 |
|---|
| 2026.08.17 | ₩78,441 | ₩79,697 | ₩77,379 | ₩79,544 | +1.41% | 52.9만 |
|---|
| 2026.08.14 | ₩77,052 | ₩78,695 | ₩75,742 | ₩78,588 | +1.99% | 35만 |
|---|
| 2026.08.13 | ₩78,214 | ₩78,468 | ₩77,092 | ₩77,573 | -0.82% | 59.5만 |
|---|
| 2026.08.12 | ₩78,949 | ₩80,666 | ₩77,065 | ₩77,386 | -1.98% | 101.1만 |
|---|
| 2026.08.11 | ₩79,163 | ₩79,189 | ₩76,678 | ₩78,535 | -0.79% | 127.8만 |
|---|
| 2026.08.10 | ₩80,018 | ₩81,488 | ₩78,187 | ₩79,390 | -0.78% | 62.1만 |
|---|
| 2026.08.07 | ₩80,405 | ₩82,523 | ₩79,804 | ₩80,779 | +0.47% | 69.6만 |
|---|
| 2026.08.06 | ₩79,283 | ₩82,650 | ₩78,976 | ₩80,526 | +1.57% | 167.9만 |
|---|
| 2026.08.05 | ₩81,514 | ₩83,265 | ₩76,785 | ₩79,764 | -2.15% | 172.4만 |
|---|
| 2026.08.04 | ₩78,268 | ₩81,888 | ₩76,878 | ₩81,648 | +4.32% | 252.8만 |
|---|
| 2026.08.03 | ₩73,284 | ₩79,791 | ₩70,451 | ₩77,546 | +5.82% | 284.1만 |
|---|
| 2026.07.31 | ₩72,282 | ₩74,573 | ₩70,946 | ₩73,231 | +1.31% | 66만 |
|---|
| 2026.07.30 | ₩70,866 | ₩73,231 | ₩70,478 | ₩72,082 | +1.72% | 64.8만 |
|---|
| 2026.07.29 | ₩72,135 | ₩72,816 | ₩69,743 | ₩70,772 | -1.89% | 85.4만 |
|---|
| 2026.07.28 | ₩70,612 | ₩72,309 | ₩69,476 | ₩71,828 | +1.72% | 72.7만 |
|---|
| 2026.07.27 | ₩71,360 | ₩74,540 | ₩70,191 | ₩70,458 | -1.26% | 140.8만 |
|---|
| 2026.07.24 | ₩71,013 | ₩71,761 | ₩69,129 | ₩70,745 | -0.38% | 36.9만 |
|---|
| 2026.07.23 | ₩69,783 | ₩71,400 | ₩68,928 | ₩70,558 | +1.11% | 65.6만 |
|---|
| 2026.07.22 | ₩72,162 | ₩72,502 | ₩70,505 | ₩70,612 | -2.15% | 44.8만 |
|---|
| 2026.07.21 | ₩69,783 | ₩73,324 | ₩69,429 | ₩72,589 | +4.02% | 63.7만 |
|---|
| 2026.07.20 | ₩70,211 | ₩71,413 | ₩68,661 | ₩69,035 | -1.67% | 58.1만 |
|---|
| 2026.07.17 | ₩66,430 | ₩72,282 | ₩66,216 | ₩71,079 | +7.00% | 81.8만 |
|---|
| 2026.07.16 | ₩70,919 | ₩72,001 | ₩66,817 | ₩67,953 | -4.18% | 86.7만 |
|---|
| 2026.07.15 | ₩68,835 | ₩71,133 | ₩67,993 | ₩71,026 | +3.18% | 50.1만 |
|---|
| 2026.07.14 | ₩68,621 | ₩69,717 | ₩67,165 | ₩69,115 | +0.72% | 75만 |
|---|
| 2026.07.13 | ₩68,100 | ₩68,180 | ₩66,216 | ₩67,966 | -0.20% | 60만 |
|---|
| 2026.07.10 | ₩68,995 | ₩69,155 | ₩66,149 | ₩68,260 | -1.07% | 62.4만 |
|---|
| 2026.07.09 | ₩68,047 | ₩69,824 | ₩66,844 | ₩69,717 | +2.45% | 99.9만 |
|---|
| 2026.07.08 | ₩67,819 | ₩68,300 | ₩64,827 | ₩67,873 | +0.08% | 111.8만 |
|---|
| 2026.07.07 | ₩67,138 | ₩69,984 | ₩66,570 | ₩68,033 | +1.33% | 201.2만 |
|---|
| 2026.07.06 | ₩66,229 | ₩68,661 | ₩66,083 | ₩66,817 | +0.89% | 74.8만 |
|---|
| 2026.07.02 | ₩65,147 | ₩67,085 | ₩63,397 | ₩66,564 | +2.17% | 85.4만 |
|---|
| 2026.07.01 | ₩68,494 | ₩69,262 | ₩64,319 | ₩65,147 | -4.89% | 112.5만 |
|---|
| 2026.06.30 | ₩68,795 | ₩69,997 | ₩67,272 | ₩67,806 | -1.44% | 201.7만 |
|---|
| 2026.06.29 | ₩67,325 | ₩68,220 | ₩65,989 | ₩67,940 | +0.91% | 157.3만 |
|---|
| 2026.06.26 | ₩65,468 | ₩67,405 | ₩64,760 | ₩66,911 | +2.20% | 663.6만 |
|---|
| 2026.06.25 | ₩63,050 | ₩67,546 | ₩63,050 | ₩65,628 | +4.09% | 276.7만 |
|---|
| 2026.06.24 | ₩65,040 | ₩66,724 | ₩62,535 | ₩63,825 | -1.87% | 297.3만 |
|---|
| 2026.06.23 | ₩60,137 | ₩65,187 | ₩60,137 | ₩64,933 | +7.98% | 198.2만 |
|---|
| 2026.06.22 | ₩60,471 | ₩64,827 | ₩60,458 | ₩61,406 | +1.55% | 251.7만 |
|---|
| 2026.06.18 | ₩60,137 | ₩61,086 | ₩59,081 | ₩60,257 | +0.20% | 245만 |
|---|
| 2026.06.17 | ₩56,850 | ₩60,057 | ₩56,409 | ₩59,937 | +5.43% | 150.6만 |
|---|
| 2026.06.16 | ₩56,797 | ₩58,814 | ₩54,712 | ₩56,850 | +0.09% | 345.4만 |
|---|
| 2026.06.15 | ₩62,315 | ₩62,796 | ₩55,340 | ₩56,596 | -9.18% | 279.1만 |
|---|
| 2026.06.12 | ₩53,129 | ₩63,277 | ₩52,107 | ₩61,633 | +16.01% | 614.6만 |
|---|
| 2026.06.11 | ₩60,137 | ₩60,814 | ₩53,771 | ₩53,924 | -10.33% | 510만 |
|---|
| 2026.06.10 | ₩47,711 | ₩49,983 | ₩47,711 | ₩49,435 | +3.61% | 127.2만 |
|---|
| 2026.06.09 | ₩46,255 | ₩48,393 | ₩45,694 | ₩48,246 | +4.30% | 183.5만 |
|---|
| 2026.06.08 | ₩47,364 | ₩47,818 | ₩44,692 | ₩44,932 | -5.13% | 83.4만 |
|---|
| 2026.06.05 | ₩47,351 | ₩48,192 | ₩44,999 | ₩46,375 | -2.06% | 107.6만 |
|---|
| 2026.06.04 | ₩48,099 | ₩50,784 | ₩47,377 | ₩47,417 | -1.42% | 112.7만 |
|---|
| 2026.06.03 | ₩47,297 | ₩48,440 | ₩46,629 | ₩48,139 | +1.78% | 69.6만 |
|---|
| 2026.06.02 | ₩49,836 | ₩50,143 | ₩47,324 | ₩47,458 | -4.77% | 181만 |
|---|
| 2026.06.01 | ₩52,682 | ₩52,989 | ₩49,235 | ₩50,116 | -4.87% | 69.5만 |
|---|
| 2026.05.29 | ₩54,312 | ₩54,692 | ₩52,134 | ₩52,869 | -2.66% | 74.8만 |
|---|
| 2026.05.28 | ₩55,421 | ₩55,441 | ₩53,958 | ₩54,312 | -2.00% | 30.3만 |
|---|
| 2026.05.27 | ₩57,011 | ₩57,438 | ₩55,193 | ₩55,327 | -2.95% | 51.9만 |
|---|
| 2026.05.26 | ₩56,169 | ₩56,910 | ₩54,419 | ₩56,823 | +1.17% | 53.9만 |
|---|
| 2026.05.22 | ₩57,198 | ₩57,516 | ₩55,354 | ₩55,501 | -2.97% | 63.2만 |
|---|
| 2026.05.21 | ₩55,568 | ₩57,411 | ₩54,512 | ₩56,449 | +1.59% | 91.8만 |
|---|
| 2026.05.20 | ₩54,191 | ₩56,636 | ₩53,844 | ₩55,928 | +3.21% | 63.9만 |
|---|
| 2026.05.19 | ₩52,842 | ₩53,791 | ₩51,546 | ₩53,670 | +1.57% | 63.6만 |
|---|
| 2026.05.18 | ₩55,234 | ₩55,821 | ₩51,813 | ₩52,949 | -4.14% | 51.1만 |
|---|
| 2026.05.15 | ₩56,396 | ₩57,385 | ₩54,873 | ₩55,234 | -2.06% | 50.1만 |
|---|
| 2026.05.14 | ₩58,266 | ₩58,747 | ₩56,155 | ₩57,558 | -1.22% | 56.3만 |
|---|
| 2026.05.13 | ₩56,436 | ₩60,311 | ₩54,672 | ₩58,200 | +3.12% | 121.3만 |
|---|
| 2026.05.12 | ₩54,312 | ₩57,826 | ₩53,149 | ₩56,516 | +4.06% | 113.7만 |
|---|
| 2026.05.11 | ₩55,220 | ₩56,115 | ₩52,568 | ₩52,895 | -4.21% | 70.5만 |
|---|
| 2026.05.08 | ₩55,521 | ₩57,325 | ₩53,470 | ₩54,445 | -1.94% | 60.6만 |
|---|
| 2026.05.07 | ₩54,893 | ₩55,214 | ₩52,829 | ₩53,831 | -1.94% | 46.1만 |
|---|
| 2026.05.06 | ₩56,089 | ₩56,556 | ₩54,459 | ₩55,046 | -1.86% | 37만 |
|---|
| 2026.05.05 | ₩55,835 | ₩57,439 | ₩54,398 | ₩55,554 | -0.50% | 44.8만 |
|---|
| 2026.05.04 | ₩55,728 | ₩56,336 | ₩54,988 | ₩55,594 | -0.24% | 53.9만 |
|---|
| 2026.05.01 | ₩55,127 | ₩58,213 | ₩53,523 | ₩55,715 | +1.07% | 54.2만 |
|---|
| 2026.04.30 | ₩56,583 | ₩58,106 | ₩54,365 | ₩55,087 | -2.64% | 82.2만 |
|---|
| 2026.04.29 | ₩57,077 | ₩58,574 | ₩56,115 | ₩56,650 | -0.75% | 49.2만 |
|---|
| 2026.04.28 | ₩59,910 | ₩60,538 | ₩57,144 | ₩57,425 | -4.15% | 62.1만 |
|---|
| 2026.04.27 | ₩59,456 | ₩62,595 | ₩59,255 | ₩59,990 | +0.90% | 63만 |
|---|
| 2026.04.24 | ₩58,788 | ₩59,500 | ₩57,799 | ₩59,122 | +0.57% | 66.7만 |
|---|
| 2026.04.23 | ₩59,482 | ₩60,150 | ₩57,799 | ₩58,641 | -1.42% | 47.3만 |
|---|
| 2026.04.22 | ₩62,048 | ₩62,702 | ₩58,975 | ₩59,375 | -4.31% | 74.4만 |
|---|
| 2026.04.21 | ₩62,301 | ₩62,301 | ₩59,963 | ₩61,313 | -1.59% | 78.2만 |
|---|
| 2026.04.20 | ₩63,784 | ₩64,332 | ₩61,994 | ₩62,007 | -2.79% | 49.2만 |
|---|
| 2026.04.17 | ₩61,393 | ₩64,840 | ₩60,825 | ₩64,279 | +4.70% | 138.4만 |
|---|
| 2026.04.16 | ₩58,574 | ₩61,192 | ₩56,970 | ₩60,578 | +3.42% | 148.8만 |
|---|
| 2026.04.15 | ₩59,562 | ₩60,043 | ₩56,866 | ₩58,721 | -1.41% | 86.6만 |
|---|
| 2026.04.14 | ₩58,761 | ₩60,598 | ₩58,574 | ₩59,923 | +1.98% | 77.1만 |
|---|
| 2026.04.13 | ₩60,364 | ₩60,939 | ₩57,365 | ₩58,560 | -2.99% | 113.5만 |
|---|
| 2026.04.10 | ₩61,420 | ₩61,874 | ₩59,656 | ₩60,551 | -1.41% | 112.5만 |
|---|
| 2026.04.09 | ₩57,358 | ₩61,767 | ₩57,291 | ₩60,912 | +6.20% | 227만 |
|---|
| 2026.04.08 | ₩58,961 | ₩59,683 | ₩56,623 | ₩57,358 | -2.72% | 120만 |
|---|
| 2026.04.07 | ₩51,786 | ₩57,919 | ₩51,786 | ₩57,665 | +11.35% | 305.5만 |
|---|
| 2026.04.06 | ₩51,760 | ₩54,004 | ₩51,760 | ₩52,027 | +0.52% | 70.6만 |
|---|
| 2026.04.02 | ₩49,528 | ₩51,940 | ₩49,382 | ₩51,880 | +4.75% | 81.1만 |
|---|
| 2026.04.01 | ₩52,308 | ₩53,443 | ₩50,183 | ₩50,490 | -3.47% | 84.1만 |
|---|
| 2026.03.31 | ₩48,794 | ₩52,575 | ₩48,677 | ₩52,374 | +7.34% | 220.1만 |
|---|
| 2026.03.30 | ₩51,159 | ₩52,401 | ₩47,564 | ₩48,887 | -4.44% | 200.4만 |
|---|
| 2026.03.27 | ₩52,495 | ₩52,895 | ₩50,397 | ₩51,880 | -1.17% | 134.8만 |
|---|
| 2026.03.26 | ₩47,645 | ₩54,272 | ₩47,611 | ₩52,495 | +10.18% | 345.9만 |
|---|
| 2026.03.25 | ₩45,099 | ₩49,068 | ₩45,099 | ₩47,471 | +5.26% | 642.1만 |
|---|
| 2026.03.24 | ₩41,258 | ₩41,846 | ₩39,241 | ₩41,619 | +0.87% | 120.9만 |
|---|
| 2026.03.23 | ₩39,040 | ₩41,879 | ₩38,693 | ₩41,165 | +5.44% | 88.8만 |
|---|
| 2026.03.20 | ₩40,376 | ₩40,537 | ₩38,239 | ₩38,786 | -3.94% | 86.3만 |
|---|
| 2026.03.19 | ₩36,208 | ₩42,427 | ₩35,700 | ₩40,149 | +10.89% | 493.5만 |
|---|
| 2026.03.18 | ₩37,130 | ₩37,457 | ₩35,673 | ₩36,408 | -1.94% | 105.5만 |
|---|
| 2026.03.17 | ₩36,662 | ₩37,684 | ₩36,475 | ₩37,130 | +1.28% | 71.7만 |
|---|
| 2026.03.16 | ₩37,263 | ₩38,626 | ₩36,495 | ₩36,595 | -1.79% | 85.7만 |
|---|
| 2026.03.13 | ₩39,000 | ₩40,163 | ₩36,669 | ₩37,103 | -4.86% | 112만 |
|---|
| 2026.03.12 | ₩40,430 | ₩41,392 | ₩38,452 | ₩38,492 | -4.79% | 76.3만 |
|---|
| 2026.03.11 | ₩39,869 | ₩41,325 | ₩39,728 | ₩41,018 | +2.88% | 88.5만 |
|---|
| 2026.03.10 | ₩39,708 | ₩41,125 | ₩39,621 | ₩40,403 | +1.75% | 97.7만 |
|---|
| 2026.03.09 | ₩38,586 | ₩40,483 | ₩37,156 | ₩39,722 | +2.94% | 57.5만 |
|---|
| 2026.03.06 | ₩38,319 | ₩40,109 | ₩37,343 | ₩39,334 | +2.65% | 56.4만 |
|---|
| 2026.03.05 | ₩39,989 | ₩40,343 | ₩38,225 | ₩39,134 | -2.14% | 75.5만 |
|---|
| 2026.03.04 | ₩38,199 | ₩40,924 | ₩37,370 | ₩40,056 | +4.86% | 95.8만 |
|---|
| 2026.03.03 | ₩38,305 | ₩39,348 | ₩37,424 | ₩38,412 | +0.28% | 65.8만 |
|---|
| 2026.03.02 | ₩38,533 | ₩39,788 | ₩37,905 | ₩39,414 | +2.29% | 66.6만 |
|---|
| 2026.02.27 | ₩38,973 | ₩40,136 | ₩38,626 | ₩39,668 | +1.78% | 75.4만 |
|---|
| 2026.02.26 | ₩39,468 | ₩39,788 | ₩38,105 | ₩39,575 | +0.27% | 73.1만 |
|---|
| 2026.02.25 | ₩37,891 | ₩39,548 | ₩37,384 | ₩39,120 | +3.24% | 91.2만 |
|---|
| 2026.02.24 | ₩36,983 | ₩38,746 | ₩36,903 | ₩37,838 | +2.31% | 87.1만 |
|---|
| 2026.02.23 | ₩34,498 | ₩36,729 | ₩34,458 | ₩36,675 | +6.31% | 59.7만 |
|---|
| 2026.02.20 | ₩34,658 | ₩35,212 | ₩33,789 | ₩34,765 | +0.31% | 59.8만 |
|---|
| 2026.02.19 | ₩34,858 | ₩35,580 | ₩33,803 | ₩34,952 | +0.27% | 103.6만 |
|---|
| 2026.02.18 | ₩34,725 | ₩35,667 | ₩33,883 | ₩35,232 | +1.46% | 44.5만 |
|---|
| 2026.02.17 | ₩35,486 | ₩35,967 | ₩34,417 | ₩34,912 | -1.62% | 67.5만 |
|---|
| 2026.02.13 | ₩36,408 | ₩37,477 | ₩35,647 | ₩35,700 | -1.94% | 43.6만 |
|---|
| 2026.02.12 | ₩37,811 | ₩38,212 | ₩35,673 | ₩36,288 | -4.03% | 45.8만 |
|---|
| 2026.02.11 | ₩37,490 | ₩37,631 | ₩35,313 | ₩37,424 | -0.18% | 62.6만 |
|---|
| 2026.02.10 | ₩37,865 | ₩38,633 | ₩37,210 | ₩37,317 | -1.45% | 35.7만 |
|---|
| 2026.02.09 | ₩39,307 | ₩39,307 | ₩37,397 | ₩37,517 | -4.55% | 58.7만 |
|---|
| 2026.02.06 | ₩36,675 | ₩40,376 | ₩36,241 | ₩39,307 | +7.18% | 126.3만 |
|---|
| 2026.02.05 | ₩37,635 | ₩37,838 | ₩35,767 | ₩36,061 | -4.18% | 111.8만 |
|---|
| 2026.02.04 | ₩37,277 | ₩37,978 | ₩35,867 | ₩37,170 | -0.29% | 93.9만 |
|---|
| 2026.02.03 | ₩37,945 | ₩38,479 | ₩36,321 | ₩36,876 | -2.82% | 66.9만 |
|---|
| 2026.02.02 | ₩35,152 | ₩37,824 | ₩34,645 | ₩37,637 | +7.07% | 85.1만 |
|---|
| 2026.01.30 | ₩33,870 | ₩35,914 | ₩33,696 | ₩35,339 | +4.34% | 167.3만 |
|---|
| 2026.01.29 | ₩33,736 | ₩34,404 | ₩33,262 | ₩34,297 | +1.66% | 110.6만 |
|---|
| 2026.01.28 | ₩34,925 | ₩34,925 | ₩33,856 | ₩33,910 | -2.91% | 49만 |
|---|
| 2026.01.27 | ₩34,564 | ₩35,019 | ₩34,137 | ₩34,952 | +1.12% | 64.2만 |
|---|
| 2026.01.26 | ₩34,230 | ₩35,019 | ₩33,990 | ₩34,564 | +0.98% | 70.5만 |
|---|
| 2026.01.23 | ₩36,061 | ₩36,154 | ₩33,990 | ₩34,444 | -4.48% | 70.6만 |
|---|
| 2026.01.22 | ₩37,049 | ₩38,332 | ₩36,061 | ₩36,114 | -2.52% | 146.7만 |
|---|
| 2026.01.21 | ₩36,141 | ₩38,078 | ₩36,007 | ₩36,348 | +0.57% | 107.3만 |
|---|
| 2026.01.20 | ₩35,052 | ₩36,635 | ₩34,070 | ₩36,141 | +3.11% | 101.2만 |
|---|
| 2026.01.16 | ₩33,856 | ₩36,693 | ₩33,162 | ₩35,687 | +5.41% | 124만 |
|---|
| 2026.01.15 | ₩34,992 | ₩34,992 | ₩32,453 | ₩33,629 | -3.89% | 125.2만 |
|---|
| 2026.01.14 | ₩34,311 | ₩36,635 | ₩33,255 | ₩34,805 | +1.44% | 114만 |
|---|
| 2026.01.13 | ₩33,402 | ₩35,366 | ₩33,282 | ₩34,404 | +3.00% | 103.4만 |
|---|
| 2026.01.12 | ₩34,404 | ₩34,738 | ₩31,067 | ₩33,442 | -2.80% | 137.3만 |
|---|
| 2026.01.09 | ₩31,505 | ₩40,056 | ₩31,093 | ₩34,738 | +10.26% | 578.7만 |
|---|
| 2026.01.08 | ₩22,366 | ₩34,190 | ₩21,898 | ₩31,064 | +38.89% | 948.7만 |
|---|
| 2026.01.07 | ₩20,228 | ₩20,923 | ₩19,881 | ₩20,669 | +2.18% | 77.5만 |
|---|
| 2026.01.06 | ₩20,215 | ₩20,415 | ₩19,754 | ₩20,228 | +0.07% | 50.5만 |
|---|
| 2026.01.05 | ₩20,963 | ₩20,963 | ₩19,921 | ₩20,322 | -3.06% | 46.3만 |
|---|
| 2026.01.02 | ₩20,709 | ₩21,090 | ₩20,121 | ₩20,763 | +0.26% | 49.1만 |
|---|
| 2025.12.31 | ₩20,749 | ₩21,377 | ₩20,228 | ₩20,576 | -0.84% | 53.9만 |
|---|
| 2025.12.30 | ₩21,284 | ₩21,491 | ₩20,482 | ₩20,776 | -2.39% | 32.6만 |
|---|
| 2025.12.29 | ₩21,778 | ₩21,898 | ₩21,230 | ₩21,297 | -2.21% | 37.9만 |
|---|
| 2025.12.26 | ₩22,326 | ₩22,326 | ₩21,217 | ₩21,778 | -2.45% | 51.1만 |
|---|
| 2025.12.24 | ₩22,272 | ₩22,513 | ₩22,005 | ₩22,353 | +0.36% | 35만 |
|---|
| 2025.12.23 | ₩23,836 | ₩23,889 | ₩22,012 | ₩22,085 | -7.34% | 89만 |
|---|
| 2025.12.22 | ₩22,419 | ₩24,116 | ₩22,060 | ₩23,956 | +6.85% | 49.5만 |
|---|
| 2025.12.19 | ₩22,326 | ₩22,914 | ₩22,186 | ₩22,540 | +0.96% | 122.3만 |
|---|
| 2025.12.18 | ₩21,618 | ₩22,580 | ₩21,070 | ₩22,286 | +3.09% | 80.4만 |
|---|
| 2025.12.17 | ₩22,647 | ₩23,488 | ₩20,990 | ₩21,404 | -5.49% | 120만 |
|---|
| 2025.12.16 | ₩22,820 | ₩23,221 | ₩21,858 | ₩22,593 | -1.00% | 110.2만 |
|---|
| 2025.12.15 | ₩22,954 | ₩23,301 | ₩22,406 | ₩22,940 | -0.06% | 127.6만 |
|---|
| 2025.12.12 | ₩24,985 | ₩25,132 | ₩22,206 | ₩22,526 | -9.84% | 140.8만 |
|---|
| 2025.12.11 | ₩26,708 | ₩26,989 | ₩24,230 | ₩25,078 | -6.10% | 118.7만 |
|---|
| 2025.12.10 | ₩26,067 | ₩27,350 | ₩25,773 | ₩26,949 | +3.38% | 109.5만 |
|---|
| 2025.12.09 | ₩27,269 | ₩27,269 | ₩23,128 | ₩26,040 | -4.51% | 141.8만 |
|---|
| 2025.12.08 | ₩29,287 | ₩29,487 | ₩27,376 | ₩27,416 | -6.39% | 42.4만 |
|---|
| 2025.12.05 | ₩28,632 | ₩29,207 | ₩28,031 | ₩29,140 | +1.77% | 52.3만 |
|---|
| 2025.12.04 | ₩28,018 | ₩29,113 | ₩27,483 | ₩28,592 | +2.05% | 49.5만 |
|---|
| 2025.12.03 | ₩27,470 | ₩28,084 | ₩27,016 | ₩28,058 | +2.14% | 35.9만 |
|---|
| 2025.12.02 | ₩26,615 | ₩27,657 | ₩26,615 | ₩27,470 | +3.21% | 53.6만 |
|---|
| 2025.12.01 | ₩28,686 | ₩28,686 | ₩26,154 | ₩26,521 | -7.55% | 49.6만 |
|---|
| 2025.11.28 | ₩29,287 | ₩29,581 | ₩28,525 | ₩28,859 | -1.46% | 25.3만 |
|---|
| 2025.11.26 | ₩29,033 | ₩29,334 | ₩28,124 | ₩29,006 | -0.09% | 67.8만 |
|---|
| 2025.11.25 | ₩29,127 | ₩29,995 | ₩28,793 | ₩28,993 | -0.46% | 95.1만 |
|---|
| 2025.11.24 | ₩29,060 | ₩30,529 | ₩28,907 | ₩29,086 | +0.09% | 44.7만 |
|---|
| 2025.11.21 | ₩28,271 | ₩29,461 | ₩27,216 | ₩29,060 | +2.79% | 34.9만 |
|---|
| 2025.11.20 | ₩30,022 | ₩31,144 | ₩28,352 | ₩28,418 | -5.34% | 35.2만 |
|---|
| 2025.11.19 | ₩30,129 | ₩31,037 | ₩29,407 | ₩29,527 | -2.00% | 44만 |
|---|
| 2025.11.18 | ₩28,913 | ₩30,329 | ₩28,592 | ₩30,182 | +4.39% | 64.7만 |
|---|
| 2025.11.17 | ₩29,354 | ₩29,875 | ₩28,432 | ₩29,073 | -0.96% | 84.4만 |
|---|
| 2025.11.14 | ₩26,561 | ₩29,821 | ₩26,508 | ₩29,487 | +11.02% | 56.6만 |
|---|
| 2025.11.13 | ₩27,136 | ₩28,819 | ₩26,635 | ₩27,082 | -0.20% | 46만 |
|---|
| 2025.11.12 | ₩26,722 | ₩27,550 | ₩26,227 | ₩27,122 | +1.50% | 42.5만 |
|---|
| 2025.11.11 | ₩25,085 | ₩26,334 | ₩24,878 | ₩26,241 | +4.61% | 48.5만 |
|---|
| 2025.11.10 | ₩23,809 | ₩25,325 | ₩23,809 | ₩24,998 | +4.99% | 57.6만 |
|---|
| 2025.11.07 | ₩24,584 | ₩24,584 | ₩22,446 | ₩23,555 | -4.18% | 57.8만 |
|---|
| 2025.11.06 | ₩24,504 | ₩24,798 | ₩23,796 | ₩24,450 | -0.22% | 52.4만 |
|---|
| 2025.11.05 | ₩25,386 | ₩25,531 | ₩23,742 | ₩24,717 | -2.63% | 26.5만 |
|---|
| 2025.11.04 | ₩25,840 | ₩27,029 | ₩24,864 | ₩25,399 | -1.71% | 100.4만 |
|---|
| 2025.11.03 | ₩31,064 | ₩31,144 | ₩24,490 | ₩26,722 | -13.98% | 270.5만 |
|---|
| 2025.10.31 | ₩31,906 | ₩32,921 | ₩31,291 | ₩31,291 | -1.93% | 38.8만 |
|---|
| 2025.10.30 | ₩30,062 | ₩32,106 | ₩29,795 | ₩32,026 | +6.53% | 47.2만 |
|---|
| 2025.10.29 | ₩28,739 | ₩30,570 | ₩28,432 | ₩30,262 | +5.30% | 73.3만 |
|---|
| 2025.10.28 | ₩28,499 | ₩28,966 | ₩27,844 | ₩28,793 | +1.03% | 23.4만 |
|---|
| 2025.10.27 | ₩27,603 | ₩29,231 | ₩27,603 | ₩28,592 | +3.58% | 31.1만 |
|---|
| 2025.10.24 | ₩27,724 | ₩27,817 | ₩27,149 | ₩27,537 | -0.67% | 37.1만 |
|---|
| 2025.10.23 | ₩27,416 | ₩28,251 | ₩27,069 | ₩27,456 | +0.15% | 60만 |
|---|
| 2025.10.22 | ₩28,312 | ₩28,312 | ₩26,855 | ₩27,376 | -3.30% | 31.1만 |
|---|
| 2025.10.21 | ₩29,420 | ₩29,574 | ₩27,964 | ₩28,312 | -3.77% | 43.6만 |
|---|
| 2025.10.20 | ₩29,073 | ₩29,875 | ₩28,325 | ₩29,554 | +1.65% | 43만 |
|---|
| 2025.10.17 | ₩28,605 | ₩29,380 | ₩28,165 | ₩28,605 | 0.00% | 48.5만 |
|---|
| 2025.10.16 | ₩29,233 | ₩29,954 | ₩28,793 | ₩29,060 | -0.59% | 43.3만 |
|---|
| 2025.10.15 | ₩26,975 | ₩29,060 | ₩26,975 | ₩29,033 | +7.63% | 51.5만 |
|---|
| 2025.10.14 | ₩27,430 | ₩27,430 | ₩26,688 | ₩26,855 | -2.09% | 30.8만 |
|---|
| 2025.10.13 | ₩28,298 | ₩28,432 | ₩27,256 | ₩27,630 | -2.36% | 51만 |
|---|
| 2025.10.10 | ₩28,418 | ₩28,472 | ₩27,510 | ₩27,817 | -2.12% | 54.7만 |
|---|