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 | ₩20,625 | ₩21,668 | ₩20,351 | ₩21,441 | +3.96% | 777.2만 |
| 2026.10.08 | ₩18,672 | ₩20,893 | ₩18,431 | ₩20,679 | +10.74% | 961.2만 |
| 2026.10.07 | ₩18,846 | ₩19,488 | ₩18,632 | ₩18,886 | +0.21% | 385.4만 |
| 2026.10.06 | ₩19,715 | ₩19,970 | ₩18,752 | ₩19,127 | -2.99% | 804.3만 |
| 2026.10.05 | ₩19,715 | ₩20,103 | ₩18,462 | ₩19,689 | -0.14% | 548.6만 |
| 2026.10.02 | ₩19,809 | ₩20,418 | ₩19,488 | ₩19,715 | -0.47% | 383.7만 |
| 2026.10.01 | ₩19,608 | ₩20,077 | ₩19,167 | ₩19,501 | -0.55% | 369.2만 |
| 2026.09.30 | ₩19,221 | ₩20,224 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,608 |
| +2.02% |
| 528.6만 |
| 2026.09.29 | ₩18,859 | ₩19,301 | ₩18,485 | ₩19,007 | +0.78% | 320.3만 |
|---|
| 2026.09.28 | ₩19,428 | ₩19,548 | ₩18,538 | ₩18,900 | -2.72% | 359.7만 |
|---|
| 2026.09.25 | ₩19,555 | ₩19,916 | ₩19,033 | ₩19,060 | -2.53% | 321.8만 |
|---|
| 2026.09.24 | ₩18,485 | ₩20,157 | ₩18,104 | ₩19,421 | +5.07% | 626.7만 |
|---|
| 2026.09.23 | ₩20,799 | ₩20,799 | ₩18,645 | ₩18,652 | -10.32% | 442.4만 |
|---|
| 2026.09.22 | ₩20,291 | ₩21,100 | ₩20,177 | ₩20,799 | +2.50% | 476.5만 |
|---|
| 2026.09.21 | ₩20,010 | ₩20,451 | ₩19,528 | ₩20,117 | +0.53% | 415.1만 |
|---|
| 2026.09.18 | ₩20,612 | ₩20,692 | ₩19,408 | ₩19,756 | -4.15% | 868.7만 |
|---|
| 2026.09.17 | ₩21,173 | ₩21,829 | ₩19,956 | ₩20,518 | -3.10% | 754.9만 |
|---|
| 2026.09.16 | ₩21,815 | ₩22,257 | ₩20,317 | ₩20,545 | -5.82% | 608.6만 |
|---|
| 2026.09.15 | ₩21,581 | ₩21,789 | ₩20,779 | ₩21,735 | +0.71% | 469만 |
|---|
| 2026.09.14 | ₩21,481 | ₩22,110 | ₩21,361 | ₩21,615 | +0.62% | 236.4만 |
|---|
| 2026.09.11 | ₩21,468 | ₩22,123 | ₩21,227 | ₩21,240 | -1.06% | 288.4만 |
|---|
| 2026.09.10 | ₩20,558 | ₩23,073 | ₩20,558 | ₩21,441 | +4.29% | 824.8만 |
|---|
| 2026.09.09 | ₩21,481 | ₩22,337 | ₩20,959 | ₩21,000 | -2.24% | 404.2만 |
|---|
| 2026.09.08 | ₩21,240 | ₩22,270 | ₩20,973 | ₩21,775 | +2.52% | 426.5만 |
|---|
| 2026.09.04 | ₩21,454 | ₩21,936 | ₩21,093 | ₩21,655 | +0.94% | 205.5만 |
|---|
| 2026.09.03 | ₩21,909 | ₩22,163 | ₩21,521 | ₩21,749 | -0.73% | 376.2만 |
|---|
| 2026.09.02 | ₩22,698 | ₩23,340 | ₩21,107 | ₩21,896 | -3.54% | 512.1만 |
|---|
| 2026.09.01 | ₩23,514 | ₩24,009 | ₩22,310 | ₩22,417 | -4.66% | 670.8만 |
|---|
| 2026.08.31 | ₩23,902 | ₩24,116 | ₩22,926 | ₩23,915 | +0.06% | 476.6만 |
|---|
| 2026.08.28 | ₩25,748 | ₩26,203 | ₩24,076 | ₩24,116 | -6.34% | 288.7만 |
|---|
| 2026.08.27 | ₩25,815 | ₩27,286 | ₩25,601 | ₩26,069 | +0.98% | 412.3만 |
|---|
| 2026.08.26 | ₩23,501 | ₩26,082 | ₩23,059 | ₩25,614 | +8.99% | 769.1만 |
|---|
| 2026.08.25 | ₩23,808 | ₩24,745 | ₩23,675 | ₩23,755 | -0.22% | 266.3만 |
|---|
| 2026.08.24 | ₩24,624 | ₩24,959 | ₩22,578 | ₩23,541 | -4.40% | 224.4만 |
|---|
| 2026.08.21 | ₩23,113 | ₩23,855 | ₩23,019 | ₩23,581 | +2.03% | 244.5만 |
|---|
| 2026.08.20 | ₩23,528 | ₩23,768 | ₩22,631 | ₩22,845 | -2.90% | 266.6만 |
|---|
| 2026.08.19 | ₩25,106 | ₩25,106 | ₩23,681 | ₩24,170 | -3.73% | 331.2만 |
|---|
| 2026.08.18 | ₩24,330 | ₩25,039 | ₩23,875 | ₩24,210 | -0.49% | 192.3만 |
|---|
| 2026.08.17 | ₩24,584 | ₩25,039 | ₩24,089 | ₩24,450 | -0.54% | 222.4만 |
|---|
| 2026.08.14 | ₩23,407 | ₩24,698 | ₩23,140 | ₩24,584 | +5.03% | 246.6만 |
|---|
| 2026.08.13 | ₩25,360 | ₩25,360 | ₩23,782 | ₩23,889 | -5.80% | 260.5만 |
|---|
| 2026.08.12 | ₩24,651 | ₩25,708 | ₩24,437 | ₩24,852 | +0.81% | 364.8만 |
|---|
| 2026.08.11 | ₩24,116 | ₩24,838 | ₩23,380 | ₩24,491 | +1.55% | 342.6만 |
|---|
| 2026.08.10 | ₩24,277 | ₩24,860 | ₩23,869 | ₩24,236 | -0.17% | 389.7만 |
|---|
| 2026.08.07 | ₩24,892 | ₩25,142 | ₩23,849 | ₩24,624 | -1.07% | 209.6만 |
|---|
| 2026.08.06 | ₩24,517 | ₩25,387 | ₩24,183 | ₩24,437 | -0.33% | 242.7만 |
|---|
| 2026.08.05 | ₩24,905 | ₩25,413 | ₩24,263 | ₩24,905 | 0.00% | 310.4만 |
|---|
| 2026.08.04 | ₩24,330 | ₩25,233 | ₩23,956 | ₩24,584 | +1.04% | 475.9만 |
|---|
| 2026.08.03 | ₩23,755 | ₩24,076 | ₩22,845 | ₩23,862 | +0.45% | 275.2만 |
|---|
| 2026.07.31 | ₩25,046 | ₩25,306 | ₩23,768 | ₩24,277 | -3.07% | 269.7만 |
|---|
| 2026.07.30 | ₩24,330 | ₩25,079 | ₩23,501 | ₩24,985 | +2.69% | 370만 |
|---|
| 2026.07.29 | ₩24,076 | ₩24,678 | ₩22,912 | ₩23,701 | -1.56% | 419.6만 |
|---|
| 2026.07.28 | ₩25,012 | ₩25,032 | ₩23,688 | ₩24,290 | -2.89% | 381.6만 |
|---|
| 2026.07.27 | ₩25,454 | ₩26,697 | ₩25,150 | ₩25,240 | -0.84% | 353.2만 |
|---|
| 2026.07.24 | ₩25,935 | ₩26,504 | ₩25,480 | ₩25,561 | -1.44% | 317.6만 |
|---|
| 2026.07.23 | ₩25,454 | ₩26,283 | ₩24,878 | ₩25,868 | +1.63% | 388.3만 |
|---|
| 2026.07.22 | ₩25,333 | ₩26,490 | ₩25,228 | ₩26,096 | +3.01% | 307.6만 |
|---|
| 2026.07.21 | ₩25,293 | ₩26,203 | ₩25,014 | ₩25,922 | +2.49% | 267.7만 |
|---|
| 2026.07.20 | ₩25,895 | ₩26,524 | ₩25,133 | ₩25,173 | -2.79% | 339.5만 |
|---|
| 2026.07.17 | ₩25,360 | ₩26,550 | ₩24,250 | ₩25,641 | +1.11% | 670.4만 |
|---|
| 2026.07.16 | ₩27,647 | ₩27,935 | ₩25,106 | ₩25,440 | -7.98% | 931.6만 |
|---|
| 2026.07.15 | ₩26,042 | ₩28,891 | ₩26,029 | ₩28,436 | +9.19% | 904.4만 |
|---|
| 2026.07.14 | ₩24,718 | ₩26,403 | ₩24,343 | ₩26,082 | +5.52% | 1070.5만 |
|---|
| 2026.07.13 | ₩24,664 | ₩24,745 | ₩23,584 | ₩23,942 | -2.93% | 255.5만 |
|---|
| 2026.07.10 | ₩25,293 | ₩25,601 | ₩24,210 | ₩24,785 | -2.01% | 301.9만 |
|---|
| 2026.07.09 | ₩25,360 | ₩26,851 | ₩24,905 | ₩25,654 | +1.16% | 420만 |
|---|
| 2026.07.08 | ₩24,531 | ₩25,815 | ₩24,063 | ₩25,240 | +2.89% | 595.7만 |
|---|
| 2026.07.07 | ₩25,253 | ₩25,534 | ₩23,956 | ₩24,557 | -2.75% | 524.2만 |
|---|
| 2026.07.06 | ₩24,705 | ₩25,264 | ₩24,103 | ₩25,213 | +2.06% | 454만 |
|---|
| 2026.07.02 | ₩23,889 | ₩24,731 | ₩23,059 | ₩24,705 | +3.42% | 409.5만 |
|---|
| 2026.07.01 | ₩23,728 | ₩24,678 | ₩23,661 | ₩23,969 | +1.01% | 389만 |
|---|
| 2026.06.30 | ₩24,196 | ₩24,691 | ₩23,354 | ₩24,504 | +1.27% | 540.7만 |
|---|
| 2026.06.29 | ₩21,280 | ₩24,598 | ₩21,187 | ₩24,464 | +14.96% | 799.2만 |
|---|
| 2026.06.26 | ₩19,956 | ₩21,749 | ₩19,682 | ₩21,414 | +7.31% | 1833.5만 |
|---|
| 2026.06.25 | ₩20,170 | ₩20,558 | ₩19,321 | ₩19,996 | -0.86% | 613.2만 |
|---|
| 2026.06.24 | ₩20,197 | ₩20,518 | ₩19,595 | ₩20,130 | -0.33% | 412.3만 |
|---|
| 2026.06.23 | ₩19,843 | ₩21,066 | ₩19,742 | ₩20,157 | +1.58% | 429.5만 |
|---|
| 2026.06.22 | ₩18,699 | ₩20,384 | ₩18,659 | ₩20,170 | +7.87% | 899.7만 |
|---|
| 2026.06.18 | ₩19,582 | ₩19,756 | ₩18,191 | ₩18,284 | -6.63% | 964.2만 |
|---|
| 2026.06.17 | ₩17,963 | ₩19,715 | ₩17,950 | ₩18,699 | +4.10% | 449.1만 |
|---|
| 2026.06.16 | ₩19,301 | ₩19,421 | ₩17,823 | ₩17,896 | -7.28% | 392.9만 |
|---|
| 2026.06.15 | ₩18,819 | ₩19,381 | ₩18,525 | ₩19,301 | +2.56% | 291.6만 |
|---|
| 2026.06.12 | ₩18,926 | ₩19,528 | ₩18,605 | ₩18,793 | -0.71% | 207.6만 |
|---|
| 2026.06.11 | ₩18,137 | ₩19,100 | ₩17,402 | ₩18,739 | +3.32% | 570.4만 |
|---|
| 2026.06.10 | ₩17,816 | ₩18,445 | ₩17,388 | ₩17,883 | +0.38% | 365.6만 |
|---|
| 2026.06.09 | ₩17,682 | ₩17,977 | ₩16,398 | ₩17,937 | +1.44% | 465.1만 |
|---|
| 2026.06.08 | ₩16,760 | ₩17,809 | ₩16,599 | ₩17,214 | +2.71% | 585.6만 |
|---|
| 2026.06.05 | ₩17,495 | ₩17,756 | ₩15,790 | ₩16,010 | -8.49% | 614.4만 |
|---|
| 2026.06.04 | ₩18,104 | ₩18,712 | ₩17,402 | ₩17,749 | -1.96% | 795.8만 |
|---|
| 2026.06.03 | ₩18,057 | ₩18,371 | ₩17,000 | ₩17,629 | -2.37% | 462.4만 |
|---|
| 2026.06.02 | ₩18,458 | ₩19,461 | ₩17,896 | ₩18,030 | -2.32% | 713.1만 |
|---|
| 2026.06.01 | ₩17,669 | ₩20,103 | ₩17,201 | ₩18,485 | +4.62% | 1052.1만 |
|---|
| 2026.05.29 | ₩16,318 | ₩17,482 | ₩16,051 | ₩17,174 | +5.25% | 638.4만 |
|---|
| 2026.05.28 | ₩16,813 | ₩16,987 | ₩16,184 | ₩16,318 | -2.94% | 405.2만 |
|---|
| 2026.05.27 | ₩15,502 | ₩17,214 | ₩15,502 | ₩16,679 | +7.59% | 638만 |
|---|
| 2026.05.26 | ₩15,195 | ₩15,482 | ₩14,619 | ₩15,382 | +1.23% | 318.7만 |
|---|
| 2026.05.22 | ₩15,556 | ₩15,676 | ₩14,954 | ₩15,034 | -3.35% | 249.3만 |
|---|
| 2026.05.21 | ₩14,847 | ₩15,716 | ₩14,673 | ₩15,522 | +4.55% | 311만 |
|---|
| 2026.05.20 | ₩13,884 | ₩15,295 | ₩13,884 | ₩14,874 | +7.13% | 635.1만 |
|---|
| 2026.05.19 | ₩13,870 | ₩14,419 | ₩13,469 | ₩13,804 | -0.48% | 402.1만 |
|---|
| 2026.05.18 | ₩13,777 | ₩14,098 | ₩13,429 | ₩13,737 | -0.29% | 301.7만 |
|---|
| 2026.05.15 | ₩13,590 | ₩13,804 | ₩13,309 | ₩13,683 | +0.69% | 333.4만 |
|---|
| 2026.05.14 | ₩13,616 | ₩13,991 | ₩13,108 | ₩13,870 | +1.87% | 329.8만 |
|---|
| 2026.05.13 | ₩13,750 | ₩14,205 | ₩13,202 | ₩13,991 | +1.75% | 434만 |
|---|
| 2026.05.12 | ₩13,670 | ₩14,031 | ₩13,309 | ₩13,884 | +1.57% | 376.4만 |
|---|
| 2026.05.11 | ₩14,044 | ₩14,298 | ₩13,509 | ₩13,964 | -0.57% | 380.4만 |
|---|
| 2026.05.08 | ₩14,004 | ₩14,098 | ₩13,289 | ₩13,536 | -3.34% | 313.5만 |
|---|
| 2026.05.07 | ₩14,459 | ₩14,553 | ₩13,382 | ₩13,911 | -3.79% | 497.2만 |
|---|
| 2026.05.06 | ₩13,616 | ₩14,619 | ₩13,161 | ₩14,579 | +7.07% | 604.4만 |
|---|
| 2026.05.05 | ₩13,737 | ₩13,911 | ₩13,068 | ₩13,362 | -2.73% | 444.2만 |
|---|
| 2026.05.04 | ₩13,342 | ₩13,911 | ₩13,127 | ₩13,563 | +1.65% | 554.8만 |
|---|
| 2026.05.01 | ₩13,890 | ₩15,034 | ₩13,309 | ₩13,416 | -3.42% | 978.9만 |
|---|
| 2026.04.30 | ₩12,225 | ₩14,312 | ₩11,904 | ₩14,245 | +16.52% | 1271.1만 |
|---|
| 2026.04.29 | ₩13,041 | ₩13,095 | ₩12,093 | ₩12,185 | -6.56% | 1350.5만 |
|---|
| 2026.04.28 | ₩14,058 | ₩14,178 | ₩11,637 | ₩13,242 | -5.80% | 5126만 |
|---|
| 2026.04.27 | ₩27,687 | ₩28,978 | ₩25,413 | ₩25,614 | -7.49% | 2257.3만 |
|---|
| 2026.04.24 | ₩30,041 | ₩30,550 | ₩27,714 | ₩28,744 | -4.32% | 575.1만 |
|---|
| 2026.04.23 | ₩29,092 | ₩32,476 | ₩28,690 | ₩30,055 | +3.31% | 945.4만 |
|---|
| 2026.04.22 | ₩30,242 | ₩31,606 | ₩28,811 | ₩28,958 | -4.25% | 1124만 |
|---|
| 2026.04.21 | ₩29,239 | ₩31,131 | ₩27,687 | ₩29,974 | +2.52% | 897만 |
|---|
| 2026.04.20 | ₩25,427 | ₩29,225 | ₩25,146 | ₩29,038 | +14.20% | 762.7만 |
|---|
| 2026.04.17 | ₩24,892 | ₩26,457 | ₩24,671 | ₩25,427 | +2.15% | 525.6만 |
|---|
| 2026.04.16 | ₩24,250 | ₩24,745 | ₩23,574 | ₩24,384 | +0.55% | 291.8만 |
|---|
| 2026.04.15 | ₩23,935 | ₩26,002 | ₩23,681 | ₩24,343 | +1.70% | 646만 |
|---|
| 2026.04.14 | ₩21,733 | ₩24,210 | ₩21,615 | ₩23,875 | +9.86% | 546.7만 |
|---|
| 2026.04.13 | ₩23,862 | ₩24,076 | ₩18,726 | ₩21,815 | -8.58% | 1407.2만 |
|---|
| 2026.04.10 | ₩23,327 | ₩23,414 | ₩22,190 | ₩22,752 | -2.47% | 306.8만 |
|---|
| 2026.04.09 | ₩22,658 | ₩23,471 | ₩22,498 | ₩23,220 | +2.48% | 343만 |
|---|
| 2026.04.08 | ₩22,966 | ₩23,576 | ₩22,471 | ₩22,658 | -1.34% | 384만 |
|---|
| 2026.04.07 | ₩22,674 | ₩22,832 | ₩21,561 | ₩22,819 | +0.64% | 463.1만 |
|---|
| 2026.04.06 | ₩23,822 | ₩24,343 | ₩22,859 | ₩22,899 | -3.87% | 525.1만 |
|---|
| 2026.04.02 | ₩21,949 | ₩24,317 | ₩21,789 | ₩23,822 | +8.53% | 548만 |
|---|
| 2026.04.01 | ₩21,909 | ₩22,484 | ₩21,548 | ₩22,203 | +1.34% | 524.1만 |
|---|
| 2026.03.31 | ₩20,585 | ₩21,862 | ₩20,378 | ₩21,642 | +5.13% | 652만 |
|---|
| 2026.03.30 | ₩20,170 | ₩20,478 | ₩19,448 | ₩19,983 | -0.93% | 522.9만 |
|---|
| 2026.03.27 | ₩20,224 | ₩20,752 | ₩19,950 | ₩20,023 | -0.99% | 387만 |
|---|
| 2026.03.26 | ₩21,254 | ₩21,922 | ₩20,036 | ₩20,277 | -4.59% | 425.3만 |
|---|
| 2026.03.25 | ₩19,929 | ₩21,608 | ₩19,929 | ₩21,387 | +7.32% | 566.1만 |
|---|
| 2026.03.24 | ₩19,435 | ₩19,996 | ₩18,538 | ₩19,622 | +0.96% | 406만 |
|---|
| 2026.03.23 | ₩19,595 | ₩20,451 | ₩18,993 | ₩19,154 | -2.25% | 519.3만 |
|---|
| 2026.03.20 | ₩20,545 | ₩20,679 | ₩19,501 | ₩19,528 | -4.95% | 1730.7만 |
|---|
| 2026.03.19 | ₩17,896 | ₩20,451 | ₩17,870 | ₩20,411 | +14.05% | 659.3만 |
|---|
| 2026.03.18 | ₩17,870 | ₩18,712 | ₩17,602 | ₩18,057 | +1.05% | 468.6만 |
|---|
| 2026.03.17 | ₩18,070 | ₩18,231 | ₩17,268 | ₩17,870 | -1.11% | 588.7만 |
|---|
| 2026.03.16 | ₩18,926 | ₩19,100 | ₩18,030 | ₩18,070 | -4.52% | 590.9만 |
|---|
| 2026.03.13 | ₩20,264 | ₩20,812 | ₩18,110 | ₩18,217 | -10.10% | 534.6만 |
|---|
| 2026.03.12 | ₩20,465 | ₩20,806 | ₩18,980 | ₩19,595 | -4.25% | 698.5만 |
|---|
| 2026.03.11 | ₩20,598 | ₩21,093 | ₩20,358 | ₩20,732 | +0.65% | 476.8만 |
|---|
| 2026.03.10 | ₩21,073 | ₩21,943 | ₩20,398 | ₩20,839 | -1.11% | 507.4만 |
|---|
| 2026.03.09 | ₩20,866 | ₩21,401 | ₩20,010 | ₩21,080 | +1.03% | 415.8만 |
|---|
| 2026.03.06 | ₩20,839 | ₩21,361 | ₩20,023 | ₩20,692 | -0.71% | 505.2만 |
|---|
| 2026.03.05 | ₩19,715 | ₩21,401 | ₩19,715 | ₩20,786 | +5.43% | 587.8만 |
|---|
| 2026.03.04 | ₩19,140 | ₩20,424 | ₩18,966 | ₩20,224 | +5.66% | 487.7만 |
|---|
| 2026.03.03 | ₩19,020 | ₩19,568 | ₩18,512 | ₩18,859 | -0.84% | 274.1만 |
|---|
| 2026.03.02 | ₩17,736 | ₩19,562 | ₩17,509 | ₩19,435 | +9.58% | 390.3만 |
|---|
| 2026.02.27 | ₩18,110 | ₩18,445 | ₩17,669 | ₩18,271 | +0.89% | 597.2만 |
|---|
| 2026.02.26 | ₩18,003 | ₩18,211 | ₩17,174 | ₩18,151 | +0.82% | 204.7만 |
|---|
| 2026.02.25 | ₩18,233 | ₩18,953 | ₩17,943 | ₩18,003 | -1.26% | 353.5만 |
|---|
| 2026.02.24 | ₩17,442 | ₩18,726 | ₩17,295 | ₩18,204 | +4.37% | 360.8만 |
|---|
| 2026.02.23 | ₩16,987 | ₩17,656 | ₩16,920 | ₩17,415 | +2.52% | 356.1만 |
|---|
| 2026.02.20 | ₩16,559 | ₩17,067 | ₩16,265 | ₩16,773 | +1.29% | 241.3만 |
|---|
| 2026.02.19 | ₩16,987 | ₩17,763 | ₩16,318 | ₩16,572 | -2.44% | 338.6만 |
|---|
| 2026.02.18 | ₩16,559 | ₩17,214 | ₩16,465 | ₩16,933 | +2.26% | 283.5만 |
|---|
| 2026.02.17 | ₩16,091 | ₩16,693 | ₩15,890 | ₩16,652 | +3.49% | 354.5만 |
|---|
| 2026.02.13 | ₩16,545 | ₩16,974 | ₩15,903 | ₩16,051 | -2.99% | 319.4만 |
|---|
| 2026.02.12 | ₩15,877 | ₩16,813 | ₩15,582 | ₩16,465 | +3.71% | 334.5만 |
|---|
| 2026.02.11 | ₩16,024 | ₩16,318 | ₩15,255 | ₩15,462 | -3.51% | 474만 |
|---|
| 2026.02.10 | ₩16,077 | ₩16,445 | ₩15,623 | ₩15,984 | -0.58% | 414.8만 |
|---|
| 2026.02.09 | ₩16,345 | ₩16,693 | ₩15,743 | ₩16,064 | -1.72% | 271.4만 |
|---|
| 2026.02.06 | ₩15,970 | ₩16,679 | ₩15,917 | ₩16,438 | +2.93% | 430.5만 |
|---|
| 2026.02.05 | ₩14,954 | ₩16,372 | ₩14,927 | ₩15,890 | +6.26% | 601.1만 |
|---|
| 2026.02.04 | ₩14,151 | ₩15,248 | ₩14,004 | ₩15,034 | +6.24% | 410.7만 |
|---|
| 2026.02.03 | ₩14,613 | ₩14,713 | ₩13,750 | ₩14,158 | -3.11% | 567만 |
|---|
| 2026.02.02 | ₩14,018 | ₩14,646 | ₩13,670 | ₩14,191 | +1.24% | 716.7만 |
|---|
| 2026.01.30 | ₩13,844 | ₩14,178 | ₩13,576 | ₩14,058 | +1.55% | 456.5만 |
|---|
| 2026.01.29 | ₩13,563 | ₩14,151 | ₩13,523 | ₩13,790 | +1.68% | 459.4만 |
|---|
| 2026.01.28 | ₩14,298 | ₩14,322 | ₩13,222 | ₩13,549 | -5.24% | 300.4만 |
|---|
| 2026.01.27 | ₩13,041 | ₩14,071 | ₩12,885 | ₩14,044 | +7.69% | 538.8만 |
|---|
| 2026.01.26 | ₩12,359 | ₩13,028 | ₩12,105 | ₩12,854 | +4.00% | 1001.3만 |
|---|
| 2026.01.23 | ₩13,763 | ₩14,018 | ₩13,161 | ₩13,322 | -3.21% | 677.2만 |
|---|
| 2026.01.22 | ₩13,777 | ₩14,272 | ₩13,483 | ₩13,763 | -0.10% | 1108.1만 |
|---|
| 2026.01.21 | ₩12,305 | ₩13,783 | ₩11,730 | ₩13,442 | +9.24% | 908.8만 |
|---|
| 2026.01.20 | ₩12,573 | ₩13,937 | ₩12,305 | ₩13,121 | +4.36% | 730.3만 |
|---|
| 2026.01.16 | ₩12,733 | ₩13,202 | ₩12,152 | ₩12,867 | +1.05% | 1168.8만 |
|---|
| 2026.01.15 | ₩11,115 | ₩13,001 | ₩10,754 | ₩12,787 | +15.04% | 1448.8만 |
|---|
| 2026.01.14 | ₩10,058 | ₩11,302 | ₩10,058 | ₩11,115 | +10.51% | 1128.1만 |
|---|
| 2026.01.13 | ₩8,266 | ₩10,112 | ₩8,266 | ₩10,038 | +21.44% | 943.1만 |
|---|
| 2026.01.12 | ₩8,968 | ₩9,176 | ₩7,878 | ₩8,333 | -7.08% | 577.5만 |
|---|
| 2026.01.09 | ₩8,126 | ₩9,162 | ₩7,664 | ₩9,042 | +11.28% | 1178.6만 |
|---|
| 2026.01.08 | ₩5,824 | ₩8,641 | ₩5,805 | ₩7,771 | +33.44% | 1918.6만 |
|---|
| 2026.01.07 | ₩4,989 | ₩8,681 | ₩4,976 | ₩6,915 | +38.61% | 4137.9만 |
|---|
| 2026.01.06 | ₩4,628 | ₩5,016 | ₩4,615 | ₩4,855 | +4.91% | 454.1만 |
|---|
| 2026.01.05 | ₩4,775 | ₩4,882 | ₩4,494 | ₩4,668 | -2.24% | 205.9만 |
|---|
| 2026.01.02 | ₩4,962 | ₩5,009 | ₩4,755 | ₩4,802 | -3.23% | 345만 |
|---|
| 2025.12.31 | ₩4,722 | ₩5,043 | ₩4,655 | ₩4,976 | +5.38% | 206.9만 |
|---|
| 2025.12.30 | ₩4,628 | ₩4,788 | ₩4,534 | ₩4,735 | +2.31% | 164.3만 |
|---|
| 2025.12.29 | ₩4,655 | ₩4,788 | ₩4,537 | ₩4,628 | -0.57% | 162.2만 |
|---|
| 2025.12.26 | ₩4,588 | ₩4,681 | ₩4,487 | ₩4,655 | +1.46% | 100.4만 |
|---|
| 2025.12.24 | ₩4,521 | ₩4,722 | ₩4,508 | ₩4,588 | +1.48% | 123.1만 |
|---|
| 2025.12.23 | ₩4,829 | ₩4,870 | ₩4,441 | ₩4,534 | -6.09% | 293.5만 |
|---|
| 2025.12.22 | ₩4,641 | ₩4,969 | ₩4,561 | ₩4,882 | +5.19% | 191.2만 |
|---|
| 2025.12.19 | ₩4,829 | ₩5,036 | ₩4,615 | ₩4,615 | -4.43% | 856.8만 |
|---|
| 2025.12.18 | ₩4,909 | ₩4,962 | ₩4,695 | ₩4,815 | -1.91% | 135.5만 |
|---|
| 2025.12.17 | ₩4,708 | ₩4,962 | ₩4,641 | ₩4,869 | +3.41% | 194.4만 |
|---|
| 2025.12.16 | ₩4,548 | ₩4,895 | ₩4,467 | ₩4,708 | +3.53% | 511만 |
|---|
| 2025.12.15 | ₩4,922 | ₩5,083 | ₩4,561 | ₩4,588 | -6.79% | 405.1만 |
|---|
| 2025.12.12 | ₩4,548 | ₩4,842 | ₩4,508 | ₩4,815 | +5.88% | 180.9만 |
|---|
| 2025.12.11 | ₩4,360 | ₩4,655 | ₩4,360 | ₩4,521 | +3.68% | 319.1만 |
|---|
| 2025.12.10 | ₩4,427 | ₩4,467 | ₩4,213 | ₩4,360 | -1.51% | 166.8만 |
|---|
| 2025.12.09 | ₩4,588 | ₩4,648 | ₩4,374 | ₩4,414 | -3.79% | 115.5만 |
|---|
| 2025.12.08 | ₩4,374 | ₩4,655 | ₩4,374 | ₩4,467 | +2.14% | 182.1만 |
|---|
| 2025.12.05 | ₩4,294 | ₩4,414 | ₩4,180 | ₩4,374 | +1.87% | 166만 |
|---|
| 2025.12.04 | ₩4,374 | ₩4,487 | ₩4,240 | ₩4,267 | -2.45% | 322.7만 |
|---|
| 2025.12.03 | ₩3,892 | ₩4,514 | ₩3,759 | ₩4,401 | +13.06% | 503.6만 |
|---|
| 2025.12.02 | ₩4,013 | ₩4,059 | ₩3,845 | ₩3,866 | -3.67% | 169.8만 |
|---|
| 2025.12.01 | ₩4,240 | ₩4,253 | ₩3,926 | ₩4,013 | -5.36% | 127.6만 |
|---|
| 2025.11.28 | ₩4,213 | ₩4,334 | ₩4,120 | ₩4,240 | +0.63% | 128.6만 |
|---|
| 2025.11.26 | ₩4,120 | ₩4,267 | ₩4,066 | ₩4,187 | +1.62% | 171.9만 |
|---|
| 2025.11.25 | ₩3,932 | ₩4,133 | ₩3,785 | ₩4,106 | +4.42% | 305.2만 |
|---|
| 2025.11.24 | ₩3,946 | ₩4,019 | ₩3,852 | ₩3,866 | -2.03% | 192.4만 |
|---|
| 2025.11.21 | ₩3,718 | ₩4,013 | ₩3,680 | ₩3,906 | +5.04% | 167.2만 |
|---|
| 2025.11.20 | ₩3,839 | ₩3,932 | ₩3,678 | ₩3,718 | -3.14% | 165.2만 |
|---|
| 2025.11.19 | ₩3,825 | ₩4,113 | ₩3,692 | ₩3,692 | -3.50% | 204.8만 |
|---|
| 2025.11.18 | ₩3,839 | ₩3,868 | ₩3,625 | ₩3,825 | -0.35% | 123.9만 |
|---|
| 2025.11.17 | ₩3,451 | ₩3,879 | ₩3,371 | ₩3,839 | +11.24% | 221만 |
|---|
| 2025.11.14 | ₩3,397 | ₩3,645 | ₩3,344 | ₩3,451 | +1.57% | 149.2만 |
|---|
| 2025.11.13 | ₩3,545 | ₩3,571 | ₩3,290 | ₩3,397 | -4.15% | 130.1만 |
|---|
| 2025.11.12 | ₩3,143 | ₩3,558 | ₩3,130 | ₩3,545 | +12.77% | 189.6만 |
|---|
| 2025.11.11 | ₩3,050 | ₩3,217 | ₩2,956 | ₩3,157 | +3.51% | 153만 |
|---|
| 2025.11.10 | ₩3,076 | ₩3,223 | ₩3,050 | ₩3,063 | -0.43% | 96.7만 |
|---|
| 2025.11.07 | ₩2,983 | ₩3,083 | ₩2,816 | ₩3,036 | +1.79% | 247.8만 |
|---|
| 2025.11.06 | ₩2,969 | ₩3,063 | ₩2,876 | ₩2,996 | +0.90% | 161만 |
|---|
| 2025.11.05 | ₩3,090 | ₩3,143 | ₩2,916 | ₩2,943 | -4.76% | 115.5만 |
|---|
| 2025.11.04 | ₩3,183 | ₩3,183 | ₩2,969 | ₩3,090 | -2.94% | 145만 |
|---|
| 2025.11.03 | ₩3,328 | ₩3,328 | ₩3,050 | ₩3,183 | -4.34% | 108.1만 |
|---|
| 2025.10.31 | ₩3,250 | ₩3,351 | ₩3,197 | ₩3,237 | -0.41% | 147.5만 |
|---|
| 2025.10.30 | ₩3,143 | ₩3,397 | ₩3,130 | ₩3,290 | +4.68% | 75만 |
|---|
| 2025.10.29 | ₩3,197 | ₩3,317 | ₩3,143 | ₩3,157 | -1.26% | 98.1만 |
|---|
| 2025.10.28 | ₩3,210 | ₩3,357 | ₩3,157 | ₩3,264 | +1.67% | 78.8만 |
|---|
| 2025.10.27 | ₩3,237 | ₩3,351 | ₩3,170 | ₩3,197 | -1.24% | 81.5만 |
|---|
| 2025.10.24 | ₩3,009 | ₩3,230 | ₩3,009 | ₩3,183 | +5.78% | 118.2만 |
|---|
| 2025.10.23 | ₩3,050 | ₩3,103 | ₩2,909 | ₩2,956 | -3.07% | 86.2만 |
|---|
| 2025.10.22 | ₩3,183 | ₩3,223 | ₩2,936 | ₩3,036 | -4.62% | 132.1만 |
|---|
| 2025.10.21 | ₩3,330 | ₩3,330 | ₩3,143 | ₩3,183 | -4.42% | 105.1만 |
|---|
| 2025.10.20 | ₩3,317 | ₩3,351 | ₩3,217 | ₩3,290 | -0.81% | 74.9만 |
|---|
| 2025.10.17 | ₩3,371 | ₩3,411 | ₩3,157 | ₩3,237 | -3.97% | 104.8만 |
|---|
| 2025.10.16 | ₩3,464 | ₩3,545 | ₩3,344 | ₩3,384 | -2.32% | 200만 |
|---|
| 2025.10.15 | ₩3,250 | ₩3,397 | ₩3,197 | ₩3,330 | +2.47% | 110.8만 |
|---|
| 2025.10.14 | ₩3,143 | ₩3,244 | ₩3,050 | ₩3,223 | +2.55% | 84.2만 |
|---|
| 2025.10.13 | ₩3,237 | ₩3,290 | ₩3,157 | ₩3,210 | -0.83% | 111.6만 |
|---|
| 2025.10.10 | ₩3,237 | ₩3,357 | ₩3,150 | ₩3,223 | -0.41% | 214.6만 |
|---|