시장 데이터를 불러오는 중
전체 종목
이래스카 과거 주가
Erasca, Inc. - Common Stock · ERAS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Erasca, Inc. - Common Stock · ERAS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,663 | ₩21,708 | ₩20,388 | ₩21,481 | +3.96% | 777.2만 |
| 2026.10.08 | ₩18,707 | ₩20,931 | ₩18,465 | ₩20,717 | +10.74% | 961.2만 |
| 2026.10.07 | ₩18,881 | ₩19,524 | ₩18,666 | ₩18,921 | +0.21% | 385.4만 |
| 2026.10.06 | ₩19,752 | ₩20,006 | ₩18,787 | ₩19,162 | -2.99% | 804.3만 |
| 2026.10.05 | ₩19,752 | ₩20,141 | ₩18,496 | ₩19,725 | -0.14% | 548.6만 |
| 2026.10.02 | ₩19,846 | ₩20,455 | ₩19,524 | ₩19,752 | -0.47% | 383.7만 |
| 2026.10.01 | ₩19,645 | ₩20,114 | ₩19,202 | ₩19,537 | -0.55% | 369.2만 |
| 2026.09.30 | ₩19,256 | ₩20,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,908 |
| ₩19,645 |
| +2.02% |
| 528.6만 |
| 2026.09.29 | ₩18,894 | ₩19,336 | ₩18,519 | ₩19,042 | +0.78% | 320.3만 |
|---|
| 2026.09.28 | ₩19,464 | ₩19,584 | ₩18,573 | ₩18,934 | -2.72% | 359.7만 |
|---|
| 2026.09.25 | ₩19,591 | ₩19,953 | ₩19,068 | ₩19,095 | -2.53% | 321.8만 |
|---|
| 2026.09.24 | ₩18,519 | ₩20,194 | ₩18,137 | ₩19,457 | +5.07% | 626.7만 |
|---|
| 2026.09.23 | ₩20,837 | ₩20,837 | ₩18,680 | ₩18,687 | -10.32% | 442.4만 |
|---|
| 2026.09.22 | ₩20,328 | ₩21,139 | ₩20,214 | ₩20,837 | +2.50% | 476.5만 |
|---|
| 2026.09.21 | ₩20,047 | ₩20,489 | ₩19,564 | ₩20,154 | +0.53% | 415.1만 |
|---|
| 2026.09.18 | ₩20,650 | ₩20,730 | ₩19,444 | ₩19,792 | -4.15% | 868.7만 |
|---|
| 2026.09.17 | ₩21,213 | ₩21,869 | ₩19,993 | ₩20,556 | -3.10% | 754.9만 |
|---|
| 2026.09.16 | ₩21,856 | ₩22,298 | ₩20,355 | ₩20,583 | -5.82% | 608.6만 |
|---|
| 2026.09.15 | ₩21,621 | ₩21,829 | ₩20,817 | ₩21,775 | +0.71% | 469만 |
|---|
| 2026.09.14 | ₩21,521 | ₩22,151 | ₩21,400 | ₩21,655 | +0.62% | 236.4만 |
|---|
| 2026.09.11 | ₩21,507 | ₩22,164 | ₩21,266 | ₩21,280 | -1.06% | 288.4만 |
|---|
| 2026.09.10 | ₩20,596 | ₩23,115 | ₩20,596 | ₩21,481 | +4.29% | 824.8만 |
|---|
| 2026.09.09 | ₩21,521 | ₩22,378 | ₩20,998 | ₩21,038 | -2.24% | 404.2만 |
|---|
| 2026.09.08 | ₩21,280 | ₩22,311 | ₩21,012 | ₩21,816 | +2.52% | 426.5만 |
|---|
| 2026.09.04 | ₩21,494 | ₩21,976 | ₩21,132 | ₩21,695 | +0.94% | 205.5만 |
|---|
| 2026.09.03 | ₩21,950 | ₩22,204 | ₩21,561 | ₩21,789 | -0.73% | 376.2만 |
|---|
| 2026.09.02 | ₩22,740 | ₩23,383 | ₩21,146 | ₩21,936 | -3.54% | 512.1만 |
|---|
| 2026.09.01 | ₩23,558 | ₩24,053 | ₩22,352 | ₩22,459 | -4.66% | 670.8만 |
|---|
| 2026.08.31 | ₩23,946 | ₩24,161 | ₩22,968 | ₩23,960 | +0.06% | 476.6만 |
|---|
| 2026.08.28 | ₩25,795 | ₩26,251 | ₩24,120 | ₩24,161 | -6.34% | 288.7만 |
|---|
| 2026.08.27 | ₩25,862 | ₩27,336 | ₩25,648 | ₩26,117 | +0.98% | 412.3만 |
|---|
| 2026.08.26 | ₩23,544 | ₩26,130 | ₩23,102 | ₩25,661 | +8.99% | 769.1만 |
|---|
| 2026.08.25 | ₩23,852 | ₩24,790 | ₩23,718 | ₩23,799 | -0.22% | 266.3만 |
|---|
| 2026.08.24 | ₩24,670 | ₩25,005 | ₩22,620 | ₩23,584 | -4.40% | 224.4만 |
|---|
| 2026.08.21 | ₩23,156 | ₩23,899 | ₩23,062 | ₩23,625 | +2.03% | 244.5만 |
|---|
| 2026.08.20 | ₩23,571 | ₩23,812 | ₩22,673 | ₩22,888 | -2.90% | 266.6만 |
|---|
| 2026.08.19 | ₩25,152 | ₩25,152 | ₩23,725 | ₩24,214 | -3.73% | 331.2만 |
|---|
| 2026.08.18 | ₩24,375 | ₩25,085 | ₩23,919 | ₩24,254 | -0.49% | 192.3만 |
|---|
| 2026.08.17 | ₩24,630 | ₩25,085 | ₩24,134 | ₩24,496 | -0.54% | 222.4만 |
|---|
| 2026.08.14 | ₩23,450 | ₩24,743 | ₩23,182 | ₩24,630 | +5.03% | 246.6만 |
|---|
| 2026.08.13 | ₩25,407 | ₩25,407 | ₩23,826 | ₩23,933 | -5.80% | 260.5만 |
|---|
| 2026.08.12 | ₩24,697 | ₩25,755 | ₩24,482 | ₩24,898 | +0.81% | 364.8만 |
|---|
| 2026.08.11 | ₩24,161 | ₩24,884 | ₩23,424 | ₩24,536 | +1.55% | 342.6만 |
|---|
| 2026.08.10 | ₩24,321 | ₩24,906 | ₩23,913 | ₩24,281 | -0.17% | 389.7만 |
|---|
| 2026.08.07 | ₩24,938 | ₩25,188 | ₩23,893 | ₩24,670 | -1.07% | 209.6만 |
|---|
| 2026.08.06 | ₩24,563 | ₩25,434 | ₩24,228 | ₩24,482 | -0.33% | 242.7만 |
|---|
| 2026.08.05 | ₩24,951 | ₩25,460 | ₩24,308 | ₩24,951 | 0.00% | 310.4만 |
|---|
| 2026.08.04 | ₩24,375 | ₩25,279 | ₩24,000 | ₩24,630 | +1.04% | 475.9만 |
|---|
| 2026.08.03 | ₩23,799 | ₩24,120 | ₩22,888 | ₩23,906 | +0.45% | 275.2만 |
|---|
| 2026.07.31 | ₩25,092 | ₩25,353 | ₩23,812 | ₩24,321 | -3.07% | 269.7만 |
|---|
| 2026.07.30 | ₩24,375 | ₩25,125 | ₩23,544 | ₩25,032 | +2.69% | 370만 |
|---|
| 2026.07.29 | ₩24,120 | ₩24,723 | ₩22,955 | ₩23,745 | -1.56% | 419.6만 |
|---|
| 2026.07.28 | ₩25,058 | ₩25,078 | ₩23,732 | ₩24,335 | -2.89% | 381.6만 |
|---|
| 2026.07.27 | ₩25,501 | ₩26,747 | ₩25,196 | ₩25,286 | -0.84% | 353.2만 |
|---|
| 2026.07.24 | ₩25,983 | ₩26,552 | ₩25,527 | ₩25,608 | -1.44% | 317.6만 |
|---|
| 2026.07.23 | ₩25,501 | ₩26,331 | ₩24,924 | ₩25,916 | +1.63% | 388.3만 |
|---|
| 2026.07.22 | ₩25,380 | ₩26,539 | ₩25,274 | ₩26,144 | +3.01% | 307.6만 |
|---|
| 2026.07.21 | ₩25,340 | ₩26,251 | ₩25,060 | ₩25,970 | +2.49% | 267.7만 |
|---|
| 2026.07.20 | ₩25,943 | ₩26,573 | ₩25,179 | ₩25,219 | -2.79% | 339.5만 |
|---|
| 2026.07.17 | ₩25,407 | ₩26,599 | ₩24,295 | ₩25,688 | +1.11% | 670.4만 |
|---|
| 2026.07.16 | ₩27,698 | ₩27,986 | ₩25,152 | ₩25,487 | -7.98% | 931.6만 |
|---|
| 2026.07.15 | ₩26,090 | ₩28,944 | ₩26,077 | ₩28,489 | +9.19% | 904.4만 |
|---|
| 2026.07.14 | ₩24,764 | ₩26,452 | ₩24,388 | ₩26,130 | +5.52% | 1070.5만 |
|---|
| 2026.07.13 | ₩24,710 | ₩24,790 | ₩23,627 | ₩23,986 | -2.93% | 255.5만 |
|---|
| 2026.07.10 | ₩25,340 | ₩25,648 | ₩24,254 | ₩24,831 | -2.01% | 301.9만 |
|---|
| 2026.07.09 | ₩25,407 | ₩26,901 | ₩24,951 | ₩25,702 | +1.16% | 420만 |
|---|
| 2026.07.08 | ₩24,576 | ₩25,862 | ₩24,107 | ₩25,286 | +2.89% | 595.7만 |
|---|
| 2026.07.07 | ₩25,300 | ₩25,581 | ₩24,000 | ₩24,603 | -2.75% | 524.2만 |
|---|
| 2026.07.06 | ₩24,750 | ₩25,310 | ₩24,147 | ₩25,259 | +2.06% | 454만 |
|---|
| 2026.07.02 | ₩23,933 | ₩24,777 | ₩23,102 | ₩24,750 | +3.42% | 409.5만 |
|---|
| 2026.07.01 | ₩23,772 | ₩24,723 | ₩23,705 | ₩24,013 | +1.01% | 389만 |
|---|
| 2026.06.30 | ₩24,241 | ₩24,737 | ₩23,397 | ₩24,549 | +1.27% | 540.7만 |
|---|
| 2026.06.29 | ₩21,320 | ₩24,643 | ₩21,226 | ₩24,509 | +14.96% | 799.2만 |
|---|
| 2026.06.26 | ₩19,993 | ₩21,789 | ₩19,718 | ₩21,454 | +7.31% | 1833.5만 |
|---|
| 2026.06.25 | ₩20,208 | ₩20,596 | ₩19,357 | ₩20,033 | -0.86% | 613.2만 |
|---|
| 2026.06.24 | ₩20,234 | ₩20,556 | ₩19,631 | ₩20,167 | -0.33% | 412.3만 |
|---|
| 2026.06.23 | ₩19,879 | ₩21,105 | ₩19,779 | ₩20,194 | +1.58% | 429.5만 |
|---|
| 2026.06.22 | ₩18,733 | ₩20,422 | ₩18,693 | ₩20,208 | +7.87% | 899.7만 |
|---|
| 2026.06.18 | ₩19,618 | ₩19,792 | ₩18,224 | ₩18,318 | -6.63% | 964.2만 |
|---|
| 2026.06.17 | ₩17,996 | ₩19,752 | ₩17,983 | ₩18,733 | +4.10% | 449.1만 |
|---|
| 2026.06.16 | ₩19,336 | ₩19,457 | ₩17,856 | ₩17,929 | -7.28% | 392.9만 |
|---|
| 2026.06.15 | ₩18,854 | ₩19,417 | ₩18,559 | ₩19,336 | +2.56% | 291.6만 |
|---|
| 2026.06.12 | ₩18,961 | ₩19,564 | ₩18,640 | ₩18,827 | -0.71% | 207.6만 |
|---|
| 2026.06.11 | ₩18,171 | ₩19,135 | ₩17,434 | ₩18,774 | +3.32% | 570.4만 |
|---|
| 2026.06.10 | ₩17,849 | ₩18,479 | ₩17,420 | ₩17,916 | +0.38% | 365.6만 |
|---|
| 2026.06.09 | ₩17,715 | ₩18,010 | ₩16,429 | ₩17,970 | +1.44% | 465.1만 |
|---|
| 2026.06.08 | ₩16,790 | ₩17,842 | ₩16,630 | ₩17,246 | +2.71% | 585.6만 |
|---|
| 2026.06.05 | ₩17,527 | ₩17,789 | ₩15,819 | ₩16,040 | -8.49% | 614.4만 |
|---|
| 2026.06.04 | ₩18,137 | ₩18,747 | ₩17,434 | ₩17,782 | -1.96% | 795.8만 |
|---|
| 2026.06.03 | ₩18,090 | ₩18,405 | ₩17,032 | ₩17,661 | -2.37% | 462.4만 |
|---|
| 2026.06.02 | ₩18,492 | ₩19,497 | ₩17,929 | ₩18,063 | -2.32% | 713.1만 |
|---|
| 2026.06.01 | ₩17,702 | ₩20,141 | ₩17,233 | ₩18,519 | +4.62% | 1052.1만 |
|---|
| 2026.05.29 | ₩16,348 | ₩17,514 | ₩16,080 | ₩17,206 | +5.25% | 638.4만 |
|---|
| 2026.05.28 | ₩16,844 | ₩17,018 | ₩16,214 | ₩16,348 | -2.94% | 405.2만 |
|---|
| 2026.05.27 | ₩15,531 | ₩17,246 | ₩15,531 | ₩16,710 | +7.59% | 638만 |
|---|
| 2026.05.26 | ₩15,223 | ₩15,511 | ₩14,646 | ₩15,410 | +1.23% | 318.7만 |
|---|
| 2026.05.22 | ₩15,584 | ₩15,705 | ₩14,981 | ₩15,062 | -3.35% | 249.3만 |
|---|
| 2026.05.21 | ₩14,874 | ₩15,745 | ₩14,700 | ₩15,551 | +4.55% | 311만 |
|---|
| 2026.05.20 | ₩13,909 | ₩15,323 | ₩13,909 | ₩14,901 | +7.13% | 635.1만 |
|---|
| 2026.05.19 | ₩13,896 | ₩14,445 | ₩13,494 | ₩13,829 | -0.48% | 402.1만 |
|---|
| 2026.05.18 | ₩13,802 | ₩14,124 | ₩13,454 | ₩13,762 | -0.29% | 301.7만 |
|---|
| 2026.05.15 | ₩13,615 | ₩13,829 | ₩13,333 | ₩13,708 | +0.69% | 333.4만 |
|---|
| 2026.05.14 | ₩13,641 | ₩14,017 | ₩13,132 | ₩13,896 | +1.87% | 329.8만 |
|---|
| 2026.05.13 | ₩13,775 | ₩14,231 | ₩13,226 | ₩14,017 | +1.75% | 434만 |
|---|
| 2026.05.12 | ₩13,695 | ₩14,057 | ₩13,333 | ₩13,909 | +1.57% | 376.4만 |
|---|
| 2026.05.11 | ₩14,070 | ₩14,325 | ₩13,534 | ₩13,990 | -0.57% | 380.4만 |
|---|
| 2026.05.08 | ₩14,030 | ₩14,124 | ₩13,313 | ₩13,561 | -3.34% | 313.5만 |
|---|
| 2026.05.07 | ₩14,486 | ₩14,579 | ₩13,407 | ₩13,936 | -3.79% | 497.2만 |
|---|
| 2026.05.06 | ₩13,641 | ₩14,646 | ₩13,186 | ₩14,606 | +7.07% | 604.4만 |
|---|
| 2026.05.05 | ₩13,762 | ₩13,936 | ₩13,092 | ₩13,387 | -2.73% | 444.2만 |
|---|
| 2026.05.04 | ₩13,367 | ₩13,936 | ₩13,151 | ₩13,588 | +1.65% | 554.8만 |
|---|
| 2026.05.01 | ₩13,916 | ₩15,062 | ₩13,333 | ₩13,440 | -3.42% | 978.9만 |
|---|
| 2026.04.30 | ₩12,248 | ₩14,338 | ₩11,926 | ₩14,271 | +16.52% | 1271.1만 |
|---|
| 2026.04.29 | ₩13,065 | ₩13,119 | ₩12,115 | ₩12,208 | -6.56% | 1350.5만 |
|---|
| 2026.04.28 | ₩14,084 | ₩14,204 | ₩11,658 | ₩13,266 | -5.80% | 5126만 |
|---|
| 2026.04.27 | ₩27,738 | ₩29,032 | ₩25,460 | ₩25,661 | -7.49% | 2257.3만 |
|---|
| 2026.04.24 | ₩30,097 | ₩30,606 | ₩27,765 | ₩28,797 | -4.32% | 575.1만 |
|---|
| 2026.04.23 | ₩29,145 | ₩32,536 | ₩28,743 | ₩30,110 | +3.31% | 945.4만 |
|---|
| 2026.04.22 | ₩30,298 | ₩31,665 | ₩28,864 | ₩29,011 | -4.25% | 1124만 |
|---|
| 2026.04.21 | ₩29,293 | ₩31,189 | ₩27,738 | ₩30,030 | +2.52% | 897만 |
|---|
| 2026.04.20 | ₩25,474 | ₩29,279 | ₩25,192 | ₩29,092 | +14.20% | 762.7만 |
|---|
| 2026.04.17 | ₩24,938 | ₩26,506 | ₩24,717 | ₩25,474 | +2.15% | 525.6만 |
|---|
| 2026.04.16 | ₩24,295 | ₩24,790 | ₩23,618 | ₩24,429 | +0.55% | 291.8만 |
|---|
| 2026.04.15 | ₩23,980 | ₩26,050 | ₩23,725 | ₩24,388 | +1.70% | 646만 |
|---|
| 2026.04.14 | ₩21,773 | ₩24,254 | ₩21,655 | ₩23,919 | +9.86% | 546.7만 |
|---|
| 2026.04.13 | ₩23,906 | ₩24,120 | ₩18,760 | ₩21,856 | -8.58% | 1407.2만 |
|---|
| 2026.04.10 | ₩23,370 | ₩23,457 | ₩22,231 | ₩22,794 | -2.47% | 306.8만 |
|---|
| 2026.04.09 | ₩22,700 | ₩23,515 | ₩22,539 | ₩23,263 | +2.48% | 343만 |
|---|
| 2026.04.08 | ₩23,008 | ₩23,619 | ₩22,512 | ₩22,700 | -1.34% | 384만 |
|---|
| 2026.04.07 | ₩22,716 | ₩22,874 | ₩21,601 | ₩22,861 | +0.64% | 463.1만 |
|---|
| 2026.04.06 | ₩23,866 | ₩24,388 | ₩22,901 | ₩22,941 | -3.87% | 525.1만 |
|---|
| 2026.04.02 | ₩21,990 | ₩24,362 | ₩21,829 | ₩23,866 | +8.53% | 548만 |
|---|
| 2026.04.01 | ₩21,950 | ₩22,526 | ₩21,588 | ₩22,244 | +1.34% | 524.1만 |
|---|
| 2026.03.31 | ₩20,623 | ₩21,903 | ₩20,415 | ₩21,682 | +5.13% | 652만 |
|---|
| 2026.03.30 | ₩20,208 | ₩20,516 | ₩19,484 | ₩20,020 | -0.93% | 522.9만 |
|---|
| 2026.03.27 | ₩20,261 | ₩20,790 | ₩19,986 | ₩20,060 | -0.99% | 387만 |
|---|
| 2026.03.26 | ₩21,293 | ₩21,963 | ₩20,073 | ₩20,315 | -4.59% | 425.3만 |
|---|
| 2026.03.25 | ₩19,966 | ₩21,648 | ₩19,966 | ₩21,427 | +7.32% | 566.1만 |
|---|
| 2026.03.24 | ₩19,470 | ₩20,033 | ₩18,573 | ₩19,658 | +0.96% | 406만 |
|---|
| 2026.03.23 | ₩19,631 | ₩20,489 | ₩19,028 | ₩19,189 | -2.25% | 519.3만 |
|---|
| 2026.03.20 | ₩20,583 | ₩20,717 | ₩19,537 | ₩19,564 | -4.95% | 1730.7만 |
|---|
| 2026.03.19 | ₩17,929 | ₩20,489 | ₩17,903 | ₩20,449 | +14.05% | 659.3만 |
|---|
| 2026.03.18 | ₩17,903 | ₩18,747 | ₩17,635 | ₩18,090 | +1.05% | 468.6만 |
|---|
| 2026.03.17 | ₩18,104 | ₩18,264 | ₩17,300 | ₩17,903 | -1.11% | 588.7만 |
|---|
| 2026.03.16 | ₩18,961 | ₩19,135 | ₩18,063 | ₩18,104 | -4.52% | 590.9만 |
|---|
| 2026.03.13 | ₩20,301 | ₩20,851 | ₩18,144 | ₩18,251 | -10.10% | 534.6만 |
|---|
| 2026.03.12 | ₩20,502 | ₩20,844 | ₩19,015 | ₩19,631 | -4.25% | 698.5만 |
|---|
| 2026.03.11 | ₩20,636 | ₩21,132 | ₩20,395 | ₩20,770 | +0.65% | 476.8만 |
|---|
| 2026.03.10 | ₩21,112 | ₩21,983 | ₩20,435 | ₩20,878 | -1.11% | 507.4만 |
|---|
| 2026.03.09 | ₩20,904 | ₩21,440 | ₩20,047 | ₩21,119 | +1.03% | 415.8만 |
|---|
| 2026.03.06 | ₩20,878 | ₩21,400 | ₩20,060 | ₩20,730 | -0.71% | 505.2만 |
|---|
| 2026.03.05 | ₩19,752 | ₩21,440 | ₩19,752 | ₩20,824 | +5.43% | 587.8만 |
|---|
| 2026.03.04 | ₩19,176 | ₩20,462 | ₩19,001 | ₩20,261 | +5.66% | 487.7만 |
|---|
| 2026.03.03 | ₩19,055 | ₩19,604 | ₩18,546 | ₩18,894 | -0.84% | 274.1만 |
|---|
| 2026.03.02 | ₩17,769 | ₩19,598 | ₩17,541 | ₩19,470 | +9.58% | 390.3만 |
|---|
| 2026.02.27 | ₩18,144 | ₩18,479 | ₩17,702 | ₩18,305 | +0.89% | 597.2만 |
|---|
| 2026.02.26 | ₩18,037 | ₩18,244 | ₩17,206 | ₩18,184 | +0.82% | 204.7만 |
|---|
| 2026.02.25 | ₩18,267 | ₩18,988 | ₩17,976 | ₩18,037 | -1.26% | 353.5만 |
|---|
| 2026.02.24 | ₩17,474 | ₩18,760 | ₩17,326 | ₩18,238 | +4.37% | 360.8만 |
|---|
| 2026.02.23 | ₩17,018 | ₩17,688 | ₩16,951 | ₩17,447 | +2.52% | 356.1만 |
|---|
| 2026.02.20 | ₩16,589 | ₩17,099 | ₩16,295 | ₩16,804 | +1.29% | 241.3만 |
|---|
| 2026.02.19 | ₩17,018 | ₩17,795 | ₩16,348 | ₩16,603 | -2.44% | 338.6만 |
|---|
| 2026.02.18 | ₩16,589 | ₩17,246 | ₩16,496 | ₩16,965 | +2.26% | 283.5만 |
|---|
| 2026.02.17 | ₩16,120 | ₩16,723 | ₩15,919 | ₩16,683 | +3.49% | 354.5만 |
|---|
| 2026.02.13 | ₩16,576 | ₩17,005 | ₩15,933 | ₩16,080 | -2.99% | 319.4만 |
|---|
| 2026.02.12 | ₩15,906 | ₩16,844 | ₩15,611 | ₩16,496 | +3.71% | 334.5만 |
|---|
| 2026.02.11 | ₩16,053 | ₩16,348 | ₩15,283 | ₩15,491 | -3.51% | 474만 |
|---|
| 2026.02.10 | ₩16,107 | ₩16,476 | ₩15,651 | ₩16,013 | -0.58% | 414.8만 |
|---|
| 2026.02.09 | ₩16,375 | ₩16,723 | ₩15,772 | ₩16,094 | -1.72% | 271.4만 |
|---|
| 2026.02.06 | ₩16,000 | ₩16,710 | ₩15,946 | ₩16,469 | +2.93% | 430.5만 |
|---|
| 2026.02.05 | ₩14,981 | ₩16,402 | ₩14,955 | ₩15,919 | +6.26% | 601.1만 |
|---|
| 2026.02.04 | ₩14,177 | ₩15,276 | ₩14,030 | ₩15,062 | +6.24% | 410.7만 |
|---|
| 2026.02.03 | ₩14,640 | ₩14,740 | ₩13,775 | ₩14,184 | -3.11% | 567만 |
|---|
| 2026.02.02 | ₩14,043 | ₩14,673 | ₩13,695 | ₩14,218 | +1.24% | 716.7만 |
|---|
| 2026.01.30 | ₩13,869 | ₩14,204 | ₩13,601 | ₩14,084 | +1.55% | 456.5만 |
|---|
| 2026.01.29 | ₩13,588 | ₩14,177 | ₩13,548 | ₩13,816 | +1.68% | 459.4만 |
|---|
| 2026.01.28 | ₩14,325 | ₩14,349 | ₩13,246 | ₩13,574 | -5.24% | 300.4만 |
|---|
| 2026.01.27 | ₩13,065 | ₩14,097 | ₩12,908 | ₩14,070 | +7.69% | 538.8만 |
|---|
| 2026.01.26 | ₩12,382 | ₩13,052 | ₩12,127 | ₩12,878 | +4.00% | 1001.3만 |
|---|
| 2026.01.23 | ₩13,789 | ₩14,043 | ₩13,186 | ₩13,347 | -3.21% | 677.2만 |
|---|
| 2026.01.22 | ₩13,802 | ₩14,298 | ₩13,507 | ₩13,789 | -0.10% | 1108.1만 |
|---|
| 2026.01.21 | ₩12,328 | ₩13,809 | ₩11,752 | ₩13,467 | +9.24% | 908.8만 |
|---|
| 2026.01.20 | ₩12,596 | ₩13,963 | ₩12,328 | ₩13,146 | +4.36% | 730.3만 |
|---|
| 2026.01.16 | ₩12,757 | ₩13,226 | ₩12,174 | ₩12,891 | +1.05% | 1168.8만 |
|---|
| 2026.01.15 | ₩11,136 | ₩13,025 | ₩10,774 | ₩12,811 | +15.04% | 1448.8만 |
|---|
| 2026.01.14 | ₩10,077 | ₩11,323 | ₩10,077 | ₩11,136 | +10.51% | 1128.1만 |
|---|
| 2026.01.13 | ₩8,281 | ₩10,131 | ₩8,281 | ₩10,057 | +21.44% | 943.1만 |
|---|
| 2026.01.12 | ₩8,985 | ₩9,193 | ₩7,893 | ₩8,348 | -7.08% | 577.5만 |
|---|
| 2026.01.09 | ₩8,141 | ₩9,179 | ₩7,678 | ₩9,059 | +11.28% | 1178.6만 |
|---|
| 2026.01.08 | ₩5,834 | ₩8,657 | ₩5,816 | ₩7,786 | +33.44% | 1918.6만 |
|---|
| 2026.01.07 | ₩4,998 | ₩8,697 | ₩4,985 | ₩6,928 | +38.61% | 4137.9만 |
|---|
| 2026.01.06 | ₩4,636 | ₩5,025 | ₩4,623 | ₩4,864 | +4.91% | 454.1만 |
|---|
| 2026.01.05 | ₩4,784 | ₩4,891 | ₩4,502 | ₩4,677 | -2.24% | 205.9만 |
|---|
| 2026.01.02 | ₩4,971 | ₩5,018 | ₩4,764 | ₩4,811 | -3.23% | 345만 |
|---|
| 2025.12.31 | ₩4,730 | ₩5,052 | ₩4,663 | ₩4,985 | +5.38% | 206.9만 |
|---|
| 2025.12.30 | ₩4,636 | ₩4,797 | ₩4,543 | ₩4,744 | +2.31% | 164.3만 |
|---|
| 2025.12.29 | ₩4,663 | ₩4,797 | ₩4,545 | ₩4,636 | -0.57% | 162.2만 |
|---|
| 2025.12.26 | ₩4,596 | ₩4,690 | ₩4,496 | ₩4,663 | +1.46% | 100.4만 |
|---|
| 2025.12.24 | ₩4,529 | ₩4,730 | ₩4,516 | ₩4,596 | +1.48% | 123.1만 |
|---|
| 2025.12.23 | ₩4,837 | ₩4,879 | ₩4,449 | ₩4,543 | -6.09% | 293.5만 |
|---|
| 2025.12.22 | ₩4,650 | ₩4,978 | ₩4,569 | ₩4,891 | +5.19% | 191.2만 |
|---|
| 2025.12.19 | ₩4,837 | ₩5,045 | ₩4,623 | ₩4,623 | -4.43% | 856.8만 |
|---|
| 2025.12.18 | ₩4,918 | ₩4,971 | ₩4,703 | ₩4,824 | -1.91% | 135.5만 |
|---|
| 2025.12.17 | ₩4,717 | ₩4,971 | ₩4,650 | ₩4,878 | +3.41% | 194.4만 |
|---|
| 2025.12.16 | ₩4,556 | ₩4,904 | ₩4,476 | ₩4,717 | +3.53% | 511만 |
|---|
| 2025.12.15 | ₩4,931 | ₩5,092 | ₩4,569 | ₩4,596 | -6.79% | 405.1만 |
|---|
| 2025.12.12 | ₩4,556 | ₩4,851 | ₩4,516 | ₩4,824 | +5.88% | 180.9만 |
|---|
| 2025.12.11 | ₩4,368 | ₩4,663 | ₩4,368 | ₩4,529 | +3.68% | 319.1만 |
|---|
| 2025.12.10 | ₩4,435 | ₩4,476 | ₩4,221 | ₩4,368 | -1.51% | 166.8만 |
|---|
| 2025.12.09 | ₩4,596 | ₩4,657 | ₩4,382 | ₩4,422 | -3.79% | 115.5만 |
|---|
| 2025.12.08 | ₩4,382 | ₩4,663 | ₩4,382 | ₩4,476 | +2.14% | 182.1만 |
|---|
| 2025.12.05 | ₩4,301 | ₩4,422 | ₩4,188 | ₩4,382 | +1.87% | 166만 |
|---|
| 2025.12.04 | ₩4,382 | ₩4,496 | ₩4,248 | ₩4,275 | -2.45% | 322.7만 |
|---|
| 2025.12.03 | ₩3,899 | ₩4,523 | ₩3,765 | ₩4,409 | +13.06% | 503.6만 |
|---|
| 2025.12.02 | ₩4,020 | ₩4,067 | ₩3,853 | ₩3,873 | -3.67% | 169.8만 |
|---|
| 2025.12.01 | ₩4,248 | ₩4,261 | ₩3,933 | ₩4,020 | -5.36% | 127.6만 |
|---|
| 2025.11.28 | ₩4,221 | ₩4,342 | ₩4,127 | ₩4,248 | +0.63% | 128.6만 |
|---|
| 2025.11.26 | ₩4,127 | ₩4,275 | ₩4,074 | ₩4,194 | +1.62% | 171.9만 |
|---|
| 2025.11.25 | ₩3,940 | ₩4,141 | ₩3,792 | ₩4,114 | +4.42% | 305.2만 |
|---|
| 2025.11.24 | ₩3,953 | ₩4,027 | ₩3,859 | ₩3,873 | -2.03% | 192.4만 |
|---|
| 2025.11.21 | ₩3,725 | ₩4,020 | ₩3,686 | ₩3,913 | +5.04% | 167.2만 |
|---|
| 2025.11.20 | ₩3,846 | ₩3,940 | ₩3,685 | ₩3,725 | -3.14% | 165.2만 |
|---|
| 2025.11.19 | ₩3,832 | ₩4,121 | ₩3,698 | ₩3,698 | -3.50% | 204.8만 |
|---|
| 2025.11.18 | ₩3,846 | ₩3,875 | ₩3,631 | ₩3,832 | -0.35% | 123.9만 |
|---|
| 2025.11.17 | ₩3,457 | ₩3,886 | ₩3,377 | ₩3,846 | +11.24% | 221만 |
|---|
| 2025.11.14 | ₩3,404 | ₩3,652 | ₩3,350 | ₩3,457 | +1.57% | 149.2만 |
|---|
| 2025.11.13 | ₩3,551 | ₩3,578 | ₩3,296 | ₩3,404 | -4.15% | 130.1만 |
|---|
| 2025.11.12 | ₩3,149 | ₩3,564 | ₩3,136 | ₩3,551 | +12.77% | 189.6만 |
|---|
| 2025.11.11 | ₩3,055 | ₩3,223 | ₩2,961 | ₩3,162 | +3.51% | 153만 |
|---|
| 2025.11.10 | ₩3,082 | ₩3,229 | ₩3,055 | ₩3,069 | -0.43% | 96.7만 |
|---|
| 2025.11.07 | ₩2,988 | ₩3,089 | ₩2,821 | ₩3,042 | +1.79% | 247.8만 |
|---|
| 2025.11.06 | ₩2,975 | ₩3,069 | ₩2,881 | ₩3,002 | +0.90% | 161만 |
|---|
| 2025.11.05 | ₩3,095 | ₩3,149 | ₩2,921 | ₩2,948 | -4.76% | 115.5만 |
|---|
| 2025.11.04 | ₩3,189 | ₩3,189 | ₩2,975 | ₩3,095 | -2.94% | 145만 |
|---|
| 2025.11.03 | ₩3,334 | ₩3,334 | ₩3,055 | ₩3,189 | -4.34% | 108.1만 |
|---|
| 2025.10.31 | ₩3,256 | ₩3,357 | ₩3,203 | ₩3,243 | -0.41% | 147.5만 |
|---|
| 2025.10.30 | ₩3,149 | ₩3,404 | ₩3,136 | ₩3,296 | +4.68% | 75만 |
|---|
| 2025.10.29 | ₩3,203 | ₩3,323 | ₩3,149 | ₩3,162 | -1.26% | 98.1만 |
|---|
| 2025.10.28 | ₩3,216 | ₩3,363 | ₩3,162 | ₩3,270 | +1.67% | 78.8만 |
|---|
| 2025.10.27 | ₩3,243 | ₩3,357 | ₩3,176 | ₩3,203 | -1.24% | 81.5만 |
|---|
| 2025.10.24 | ₩3,015 | ₩3,236 | ₩3,015 | ₩3,189 | +5.78% | 118.2만 |
|---|
| 2025.10.23 | ₩3,055 | ₩3,109 | ₩2,915 | ₩2,961 | -3.07% | 86.2만 |
|---|
| 2025.10.22 | ₩3,189 | ₩3,229 | ₩2,941 | ₩3,042 | -4.62% | 132.1만 |
|---|
| 2025.10.21 | ₩3,337 | ₩3,337 | ₩3,149 | ₩3,189 | -4.42% | 105.1만 |
|---|
| 2025.10.20 | ₩3,323 | ₩3,357 | ₩3,223 | ₩3,296 | -0.81% | 74.9만 |
|---|
| 2025.10.17 | ₩3,377 | ₩3,417 | ₩3,162 | ₩3,243 | -3.97% | 104.8만 |
|---|
| 2025.10.16 | ₩3,471 | ₩3,551 | ₩3,350 | ₩3,390 | -2.32% | 200만 |
|---|
| 2025.10.15 | ₩3,256 | ₩3,404 | ₩3,203 | ₩3,337 | +2.47% | 110.8만 |
|---|
| 2025.10.14 | ₩3,149 | ₩3,250 | ₩3,055 | ₩3,229 | +2.55% | 84.2만 |
|---|
| 2025.10.13 | ₩3,243 | ₩3,296 | ₩3,162 | ₩3,216 | -0.83% | 111.6만 |
|---|
| 2025.10.10 | ₩3,243 | ₩3,363 | ₩3,156 | ₩3,229 | -0.41% | 214.6만 |
|---|