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 | ₩20,581 | ₩21,622 | ₩20,308 | ₩21,396 | +3.96% | 777.2만 |
| 2026.10.08 | ₩18,633 | ₩20,848 | ₩18,392 | ₩20,635 | +10.74% | 961.2만 |
| 2026.10.07 | ₩18,806 | ₩19,447 | ₩18,593 | ₩18,846 | +0.21% | 385.4만 |
| 2026.10.06 | ₩19,674 | ₩19,927 | ₩18,713 | ₩19,086 | -2.99% | 804.3만 |
| 2026.10.05 | ₩19,674 | ₩20,061 | ₩18,423 | ₩19,647 | -0.14% | 548.6만 |
| 2026.10.02 | ₩19,767 | ₩20,375 | ₩19,447 | ₩19,674 | -0.47% | 383.7만 |
| 2026.10.01 | ₩19,567 | ₩20,034 | ₩19,127 | ₩19,460 | -0.55% | 369.2만 |
| 2026.09.30 | ₩19,180 | ₩20,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,567 |
| +2.02% |
| 528.6만 |
| 2026.09.29 | ₩18,820 | ₩19,260 | ₩18,446 | ₩18,966 | +0.78% | 320.3만 |
|---|
| 2026.09.28 | ₩19,387 | ₩19,507 | ₩18,499 | ₩18,860 | -2.72% | 359.7만 |
|---|
| 2026.09.25 | ₩19,514 | ₩19,874 | ₩18,993 | ₩19,020 | -2.53% | 321.8만 |
|---|
| 2026.09.24 | ₩18,446 | ₩20,114 | ₩18,065 | ₩19,380 | +5.07% | 626.7만 |
|---|
| 2026.09.23 | ₩20,755 | ₩20,755 | ₩18,606 | ₩18,613 | -10.32% | 442.4만 |
|---|
| 2026.09.22 | ₩20,248 | ₩21,055 | ₩20,134 | ₩20,755 | +2.50% | 476.5만 |
|---|
| 2026.09.21 | ₩19,967 | ₩20,408 | ₩19,487 | ₩20,074 | +0.53% | 415.1만 |
|---|
| 2026.09.18 | ₩20,568 | ₩20,648 | ₩19,367 | ₩19,714 | -4.15% | 868.7만 |
|---|
| 2026.09.17 | ₩21,129 | ₩21,783 | ₩19,914 | ₩20,475 | -3.10% | 754.9만 |
|---|
| 2026.09.16 | ₩21,769 | ₩22,210 | ₩20,274 | ₩20,501 | -5.82% | 608.6만 |
|---|
| 2026.09.15 | ₩21,536 | ₩21,743 | ₩20,735 | ₩21,689 | +0.71% | 469만 |
|---|
| 2026.09.14 | ₩21,436 | ₩22,063 | ₩21,315 | ₩21,569 | +0.62% | 236.4만 |
|---|
| 2026.09.11 | ₩21,422 | ₩22,076 | ₩21,182 | ₩21,195 | -1.06% | 288.4만 |
|---|
| 2026.09.10 | ₩20,515 | ₩23,024 | ₩20,515 | ₩21,396 | +4.29% | 824.8만 |
|---|
| 2026.09.09 | ₩21,436 | ₩22,290 | ₩20,915 | ₩20,955 | -2.24% | 404.2만 |
|---|
| 2026.09.08 | ₩21,195 | ₩22,223 | ₩20,928 | ₩21,729 | +2.52% | 426.5만 |
|---|
| 2026.09.04 | ₩21,409 | ₩21,889 | ₩21,049 | ₩21,609 | +0.94% | 205.5만 |
|---|
| 2026.09.03 | ₩21,863 | ₩22,116 | ₩21,476 | ₩21,703 | -0.73% | 376.2만 |
|---|
| 2026.09.02 | ₩22,650 | ₩23,291 | ₩21,062 | ₩21,849 | -3.54% | 512.1만 |
|---|
| 2026.09.01 | ₩23,464 | ₩23,958 | ₩22,263 | ₩22,370 | -4.66% | 670.8만 |
|---|
| 2026.08.31 | ₩23,851 | ₩24,065 | ₩22,877 | ₩23,865 | +0.06% | 476.6만 |
|---|
| 2026.08.28 | ₩25,693 | ₩26,147 | ₩24,025 | ₩24,065 | -6.34% | 288.7만 |
|---|
| 2026.08.27 | ₩25,760 | ₩27,228 | ₩25,547 | ₩26,014 | +0.98% | 412.3만 |
|---|
| 2026.08.26 | ₩23,451 | ₩26,027 | ₩23,011 | ₩25,560 | +8.99% | 769.1만 |
|---|
| 2026.08.25 | ₩23,758 | ₩24,692 | ₩23,625 | ₩23,705 | -0.22% | 266.3만 |
|---|
| 2026.08.24 | ₩24,572 | ₩24,906 | ₩22,530 | ₩23,491 | -4.40% | 224.4만 |
|---|
| 2026.08.21 | ₩23,064 | ₩23,805 | ₩22,971 | ₩23,531 | +2.03% | 244.5만 |
|---|
| 2026.08.20 | ₩23,478 | ₩23,718 | ₩22,583 | ₩22,797 | -2.90% | 266.6만 |
|---|
| 2026.08.19 | ₩25,053 | ₩25,053 | ₩23,631 | ₩24,118 | -3.73% | 331.2만 |
|---|
| 2026.08.18 | ₩24,279 | ₩24,986 | ₩23,825 | ₩24,158 | -0.49% | 192.3만 |
|---|
| 2026.08.17 | ₩24,532 | ₩24,986 | ₩24,038 | ₩24,399 | -0.54% | 222.4만 |
|---|
| 2026.08.14 | ₩23,358 | ₩24,646 | ₩23,091 | ₩24,532 | +5.03% | 246.6만 |
|---|
| 2026.08.13 | ₩25,306 | ₩25,306 | ₩23,731 | ₩23,838 | -5.80% | 260.5만 |
|---|
| 2026.08.12 | ₩24,599 | ₩25,653 | ₩24,385 | ₩24,799 | +0.81% | 364.8만 |
|---|
| 2026.08.11 | ₩24,065 | ₩24,786 | ₩23,331 | ₩24,439 | +1.55% | 342.6만 |
|---|
| 2026.08.10 | ₩24,225 | ₩24,807 | ₩23,818 | ₩24,185 | -0.17% | 389.7만 |
|---|
| 2026.08.07 | ₩24,839 | ₩25,089 | ₩23,798 | ₩24,572 | -1.07% | 209.6만 |
|---|
| 2026.08.06 | ₩24,465 | ₩25,333 | ₩24,132 | ₩24,385 | -0.33% | 242.7만 |
|---|
| 2026.08.05 | ₩24,852 | ₩25,360 | ₩24,212 | ₩24,852 | 0.00% | 310.4만 |
|---|
| 2026.08.04 | ₩24,279 | ₩25,179 | ₩23,905 | ₩24,532 | +1.04% | 475.9만 |
|---|
| 2026.08.03 | ₩23,705 | ₩24,025 | ₩22,797 | ₩23,811 | +0.45% | 275.2만 |
|---|
| 2026.07.31 | ₩24,993 | ₩25,253 | ₩23,718 | ₩24,225 | -3.07% | 269.7만 |
|---|
| 2026.07.30 | ₩24,279 | ₩25,026 | ₩23,451 | ₩24,933 | +2.69% | 370만 |
|---|
| 2026.07.29 | ₩24,025 | ₩24,626 | ₩22,864 | ₩23,651 | -1.56% | 419.6만 |
|---|
| 2026.07.28 | ₩24,959 | ₩24,979 | ₩23,638 | ₩24,239 | -2.89% | 381.6만 |
|---|
| 2026.07.27 | ₩25,400 | ₩26,641 | ₩25,097 | ₩25,186 | -0.84% | 353.2만 |
|---|
| 2026.07.24 | ₩25,880 | ₩26,447 | ₩25,426 | ₩25,507 | -1.44% | 317.6만 |
|---|
| 2026.07.23 | ₩25,400 | ₩26,227 | ₩24,826 | ₩25,813 | +1.63% | 388.3만 |
|---|
| 2026.07.22 | ₩25,280 | ₩26,434 | ₩25,174 | ₩26,040 | +3.01% | 307.6만 |
|---|
| 2026.07.21 | ₩25,240 | ₩26,147 | ₩24,961 | ₩25,867 | +2.49% | 267.7만 |
|---|
| 2026.07.20 | ₩25,840 | ₩26,467 | ₩25,079 | ₩25,119 | -2.79% | 339.5만 |
|---|
| 2026.07.17 | ₩25,306 | ₩26,494 | ₩24,198 | ₩25,587 | +1.11% | 670.4만 |
|---|
| 2026.07.16 | ₩27,589 | ₩27,876 | ₩25,053 | ₩25,386 | -7.98% | 931.6만 |
|---|
| 2026.07.15 | ₩25,987 | ₩28,830 | ₩25,974 | ₩28,376 | +9.19% | 904.4만 |
|---|
| 2026.07.14 | ₩24,666 | ₩26,347 | ₩24,292 | ₩26,027 | +5.52% | 1070.5만 |
|---|
| 2026.07.13 | ₩24,612 | ₩24,692 | ₩23,534 | ₩23,891 | -2.93% | 255.5만 |
|---|
| 2026.07.10 | ₩25,240 | ₩25,547 | ₩24,158 | ₩24,732 | -2.01% | 301.9만 |
|---|
| 2026.07.09 | ₩25,306 | ₩26,795 | ₩24,852 | ₩25,600 | +1.16% | 420만 |
|---|
| 2026.07.08 | ₩24,479 | ₩25,760 | ₩24,012 | ₩25,186 | +2.89% | 595.7만 |
|---|
| 2026.07.07 | ₩25,200 | ₩25,480 | ₩23,905 | ₩24,505 | -2.75% | 524.2만 |
|---|
| 2026.07.06 | ₩24,652 | ₩25,210 | ₩24,052 | ₩25,159 | +2.06% | 454만 |
|---|
| 2026.07.02 | ₩23,838 | ₩24,679 | ₩23,011 | ₩24,652 | +3.42% | 409.5만 |
|---|
| 2026.07.01 | ₩23,678 | ₩24,626 | ₩23,611 | ₩23,918 | +1.01% | 389만 |
|---|
| 2026.06.30 | ₩24,145 | ₩24,639 | ₩23,304 | ₩24,452 | +1.27% | 540.7만 |
|---|
| 2026.06.29 | ₩21,235 | ₩24,545 | ₩21,142 | ₩24,412 | +14.96% | 799.2만 |
|---|
| 2026.06.26 | ₩19,914 | ₩21,703 | ₩19,640 | ₩21,369 | +7.31% | 1833.5만 |
|---|
| 2026.06.25 | ₩20,128 | ₩20,515 | ₩19,280 | ₩19,954 | -0.86% | 613.2만 |
|---|
| 2026.06.24 | ₩20,154 | ₩20,475 | ₩19,554 | ₩20,088 | -0.33% | 412.3만 |
|---|
| 2026.06.23 | ₩19,801 | ₩21,022 | ₩19,700 | ₩20,114 | +1.58% | 429.5만 |
|---|
| 2026.06.22 | ₩18,659 | ₩20,341 | ₩18,619 | ₩20,128 | +7.87% | 899.7만 |
|---|
| 2026.06.18 | ₩19,540 | ₩19,714 | ₩18,152 | ₩18,246 | -6.63% | 964.2만 |
|---|
| 2026.06.17 | ₩17,925 | ₩19,674 | ₩17,912 | ₩18,659 | +4.10% | 449.1만 |
|---|
| 2026.06.16 | ₩19,260 | ₩19,380 | ₩17,785 | ₩17,859 | -7.28% | 392.9만 |
|---|
| 2026.06.15 | ₩18,780 | ₩19,340 | ₩18,486 | ₩19,260 | +2.56% | 291.6만 |
|---|
| 2026.06.12 | ₩18,886 | ₩19,487 | ₩18,566 | ₩18,753 | -0.71% | 207.6만 |
|---|
| 2026.06.11 | ₩18,099 | ₩19,060 | ₩17,365 | ₩18,699 | +3.32% | 570.4만 |
|---|
| 2026.06.10 | ₩17,778 | ₩18,406 | ₩17,351 | ₩17,845 | +0.38% | 365.6만 |
|---|
| 2026.06.09 | ₩17,645 | ₩17,939 | ₩16,364 | ₩17,899 | +1.44% | 465.1만 |
|---|
| 2026.06.08 | ₩16,724 | ₩17,772 | ₩16,564 | ₩17,178 | +2.71% | 585.6만 |
|---|
| 2026.06.05 | ₩17,458 | ₩17,718 | ₩15,756 | ₩15,977 | -8.49% | 614.4만 |
|---|
| 2026.06.04 | ₩18,065 | ₩18,673 | ₩17,365 | ₩17,712 | -1.96% | 795.8만 |
|---|
| 2026.06.03 | ₩18,019 | ₩18,332 | ₩16,964 | ₩17,592 | -2.37% | 462.4만 |
|---|
| 2026.06.02 | ₩18,419 | ₩19,420 | ₩17,859 | ₩17,992 | -2.32% | 713.1만 |
|---|
| 2026.06.01 | ₩17,632 | ₩20,061 | ₩17,164 | ₩18,446 | +4.62% | 1052.1만 |
|---|
| 2026.05.29 | ₩16,284 | ₩17,445 | ₩16,017 | ₩17,138 | +5.25% | 638.4만 |
|---|
| 2026.05.28 | ₩16,777 | ₩16,951 | ₩16,150 | ₩16,284 | -2.94% | 405.2만 |
|---|
| 2026.05.27 | ₩15,469 | ₩17,178 | ₩15,469 | ₩16,644 | +7.59% | 638만 |
|---|
| 2026.05.26 | ₩15,162 | ₩15,449 | ₩14,588 | ₩15,349 | +1.23% | 318.7만 |
|---|
| 2026.05.22 | ₩15,523 | ₩15,643 | ₩14,922 | ₩15,002 | -3.35% | 249.3만 |
|---|
| 2026.05.21 | ₩14,815 | ₩15,683 | ₩14,642 | ₩15,489 | +4.55% | 311만 |
|---|
| 2026.05.20 | ₩13,854 | ₩15,263 | ₩13,854 | ₩14,842 | +7.13% | 635.1만 |
|---|
| 2026.05.19 | ₩13,841 | ₩14,388 | ₩13,441 | ₩13,774 | -0.48% | 402.1만 |
|---|
| 2026.05.18 | ₩13,748 | ₩14,068 | ₩13,401 | ₩13,708 | -0.29% | 301.7만 |
|---|
| 2026.05.15 | ₩13,561 | ₩13,774 | ₩13,280 | ₩13,654 | +0.69% | 333.4만 |
|---|
| 2026.05.14 | ₩13,587 | ₩13,961 | ₩13,080 | ₩13,841 | +1.87% | 329.8만 |
|---|
| 2026.05.13 | ₩13,721 | ₩14,175 | ₩13,174 | ₩13,961 | +1.75% | 434만 |
|---|
| 2026.05.12 | ₩13,641 | ₩14,001 | ₩13,280 | ₩13,854 | +1.57% | 376.4만 |
|---|
| 2026.05.11 | ₩14,015 | ₩14,268 | ₩13,481 | ₩13,934 | -0.57% | 380.4만 |
|---|
| 2026.05.08 | ₩13,975 | ₩14,068 | ₩13,260 | ₩13,507 | -3.34% | 313.5만 |
|---|
| 2026.05.07 | ₩14,428 | ₩14,522 | ₩13,354 | ₩13,881 | -3.79% | 497.2만 |
|---|
| 2026.05.06 | ₩13,587 | ₩14,588 | ₩13,134 | ₩14,548 | +7.07% | 604.4만 |
|---|
| 2026.05.05 | ₩13,708 | ₩13,881 | ₩13,040 | ₩13,334 | -2.73% | 444.2만 |
|---|
| 2026.05.04 | ₩13,314 | ₩13,881 | ₩13,099 | ₩13,534 | +1.65% | 554.8만 |
|---|
| 2026.05.01 | ₩13,861 | ₩15,002 | ₩13,280 | ₩13,387 | -3.42% | 978.9만 |
|---|
| 2026.04.30 | ₩12,199 | ₩14,282 | ₩11,879 | ₩14,215 | +16.52% | 1271.1만 |
|---|
| 2026.04.29 | ₩13,014 | ₩13,067 | ₩12,067 | ₩12,159 | -6.56% | 1350.5만 |
|---|
| 2026.04.28 | ₩14,028 | ₩14,148 | ₩11,612 | ₩13,214 | -5.80% | 5126만 |
|---|
| 2026.04.27 | ₩27,629 | ₩28,917 | ₩25,360 | ₩25,560 | -7.49% | 2257.3만 |
|---|
| 2026.04.24 | ₩29,978 | ₩30,485 | ₩27,655 | ₩28,683 | -4.32% | 575.1만 |
|---|
| 2026.04.23 | ₩29,030 | ₩32,407 | ₩28,630 | ₩29,991 | +3.31% | 945.4만 |
|---|
| 2026.04.22 | ₩30,178 | ₩31,539 | ₩28,750 | ₩28,897 | -4.25% | 1124만 |
|---|
| 2026.04.21 | ₩29,177 | ₩31,066 | ₩27,629 | ₩29,911 | +2.52% | 897만 |
|---|
| 2026.04.20 | ₩25,373 | ₩29,164 | ₩25,093 | ₩28,977 | +14.20% | 762.7만 |
|---|
| 2026.04.17 | ₩24,839 | ₩26,401 | ₩24,619 | ₩25,373 | +2.15% | 525.6만 |
|---|
| 2026.04.16 | ₩24,198 | ₩24,692 | ₩23,524 | ₩24,332 | +0.55% | 291.8만 |
|---|
| 2026.04.15 | ₩23,885 | ₩25,947 | ₩23,631 | ₩24,292 | +1.70% | 646만 |
|---|
| 2026.04.14 | ₩21,687 | ₩24,158 | ₩21,569 | ₩23,825 | +9.86% | 546.7만 |
|---|
| 2026.04.13 | ₩23,811 | ₩24,025 | ₩18,686 | ₩21,769 | -8.58% | 1407.2만 |
|---|
| 2026.04.10 | ₩23,278 | ₩23,364 | ₩22,143 | ₩22,704 | -2.47% | 306.8만 |
|---|
| 2026.04.09 | ₩22,610 | ₩23,422 | ₩22,450 | ₩23,171 | +2.48% | 343만 |
|---|
| 2026.04.08 | ₩22,917 | ₩23,526 | ₩22,423 | ₩22,610 | -1.34% | 384만 |
|---|
| 2026.04.07 | ₩22,626 | ₩22,784 | ₩21,516 | ₩22,770 | +0.64% | 463.1만 |
|---|
| 2026.04.06 | ₩23,771 | ₩24,292 | ₩22,810 | ₩22,850 | -3.87% | 525.1만 |
|---|
| 2026.04.02 | ₩21,903 | ₩24,265 | ₩21,743 | ₩23,771 | +8.53% | 548만 |
|---|
| 2026.04.01 | ₩21,863 | ₩22,437 | ₩21,502 | ₩22,156 | +1.34% | 524.1만 |
|---|
| 2026.03.31 | ₩20,541 | ₩21,816 | ₩20,334 | ₩21,596 | +5.13% | 652만 |
|---|
| 2026.03.30 | ₩20,128 | ₩20,435 | ₩19,407 | ₩19,941 | -0.93% | 522.9만 |
|---|
| 2026.03.27 | ₩20,181 | ₩20,708 | ₩19,907 | ₩19,981 | -0.99% | 387만 |
|---|
| 2026.03.26 | ₩21,209 | ₩21,876 | ₩19,994 | ₩20,234 | -4.59% | 425.3만 |
|---|
| 2026.03.25 | ₩19,887 | ₩21,562 | ₩19,887 | ₩21,342 | +7.32% | 566.1만 |
|---|
| 2026.03.24 | ₩19,393 | ₩19,954 | ₩18,499 | ₩19,580 | +0.96% | 406만 |
|---|
| 2026.03.23 | ₩19,554 | ₩20,408 | ₩18,953 | ₩19,113 | -2.25% | 519.3만 |
|---|
| 2026.03.20 | ₩20,501 | ₩20,635 | ₩19,460 | ₩19,487 | -4.95% | 1730.7만 |
|---|
| 2026.03.19 | ₩17,859 | ₩20,408 | ₩17,832 | ₩20,368 | +14.05% | 659.3만 |
|---|
| 2026.03.18 | ₩17,832 | ₩18,673 | ₩17,565 | ₩18,019 | +1.05% | 468.6만 |
|---|
| 2026.03.17 | ₩18,032 | ₩18,192 | ₩17,231 | ₩17,832 | -1.11% | 588.7만 |
|---|
| 2026.03.16 | ₩18,886 | ₩19,060 | ₩17,992 | ₩18,032 | -4.52% | 590.9만 |
|---|
| 2026.03.13 | ₩20,221 | ₩20,768 | ₩18,072 | ₩18,179 | -10.10% | 534.6만 |
|---|
| 2026.03.12 | ₩20,421 | ₩20,762 | ₩18,940 | ₩19,554 | -4.25% | 698.5만 |
|---|
| 2026.03.11 | ₩20,555 | ₩21,049 | ₩20,314 | ₩20,688 | +0.65% | 476.8만 |
|---|
| 2026.03.10 | ₩21,029 | ₩21,896 | ₩20,354 | ₩20,795 | -1.11% | 507.4만 |
|---|
| 2026.03.09 | ₩20,822 | ₩21,356 | ₩19,967 | ₩21,035 | +1.03% | 415.8만 |
|---|
| 2026.03.06 | ₩20,795 | ₩21,315 | ₩19,981 | ₩20,648 | -0.71% | 505.2만 |
|---|
| 2026.03.05 | ₩19,674 | ₩21,356 | ₩19,674 | ₩20,742 | +5.43% | 587.8만 |
|---|
| 2026.03.04 | ₩19,100 | ₩20,381 | ₩18,926 | ₩20,181 | +5.66% | 487.7만 |
|---|
| 2026.03.03 | ₩18,980 | ₩19,527 | ₩18,473 | ₩18,820 | -0.84% | 274.1만 |
|---|
| 2026.03.02 | ₩17,698 | ₩19,520 | ₩17,471 | ₩19,393 | +9.58% | 390.3만 |
|---|
| 2026.02.27 | ₩18,072 | ₩18,406 | ₩17,632 | ₩18,232 | +0.89% | 597.2만 |
|---|
| 2026.02.26 | ₩17,965 | ₩18,172 | ₩17,138 | ₩18,112 | +0.82% | 204.7만 |
|---|
| 2026.02.25 | ₩18,195 | ₩18,913 | ₩17,905 | ₩17,965 | -1.26% | 353.5만 |
|---|
| 2026.02.24 | ₩17,405 | ₩18,686 | ₩17,258 | ₩18,166 | +4.37% | 360.8만 |
|---|
| 2026.02.23 | ₩16,951 | ₩17,618 | ₩16,884 | ₩17,378 | +2.52% | 356.1만 |
|---|
| 2026.02.20 | ₩16,524 | ₩17,031 | ₩16,230 | ₩16,737 | +1.29% | 241.3만 |
|---|
| 2026.02.19 | ₩16,951 | ₩17,725 | ₩16,284 | ₩16,537 | -2.44% | 338.6만 |
|---|
| 2026.02.18 | ₩16,524 | ₩17,178 | ₩16,430 | ₩16,898 | +2.26% | 283.5만 |
|---|
| 2026.02.17 | ₩16,057 | ₩16,657 | ₩15,856 | ₩16,617 | +3.49% | 354.5만 |
|---|
| 2026.02.13 | ₩16,510 | ₩16,938 | ₩15,870 | ₩16,017 | -2.99% | 319.4만 |
|---|
| 2026.02.12 | ₩15,843 | ₩16,777 | ₩15,549 | ₩16,430 | +3.71% | 334.5만 |
|---|
| 2026.02.11 | ₩15,990 | ₩16,284 | ₩15,222 | ₩15,429 | -3.51% | 474만 |
|---|
| 2026.02.10 | ₩16,043 | ₩16,410 | ₩15,590 | ₩15,950 | -0.58% | 414.8만 |
|---|
| 2026.02.09 | ₩16,310 | ₩16,657 | ₩15,710 | ₩16,030 | -1.72% | 271.4만 |
|---|
| 2026.02.06 | ₩15,937 | ₩16,644 | ₩15,883 | ₩16,404 | +2.93% | 430.5만 |
|---|
| 2026.02.05 | ₩14,922 | ₩16,337 | ₩14,895 | ₩15,856 | +6.26% | 601.1만 |
|---|
| 2026.02.04 | ₩14,121 | ₩15,216 | ₩13,975 | ₩15,002 | +6.24% | 410.7만 |
|---|
| 2026.02.03 | ₩14,582 | ₩14,682 | ₩13,721 | ₩14,128 | -3.11% | 567만 |
|---|
| 2026.02.02 | ₩13,988 | ₩14,615 | ₩13,641 | ₩14,161 | +1.24% | 716.7만 |
|---|
| 2026.01.30 | ₩13,814 | ₩14,148 | ₩13,547 | ₩14,028 | +1.55% | 456.5만 |
|---|
| 2026.01.29 | ₩13,534 | ₩14,121 | ₩13,494 | ₩13,761 | +1.68% | 459.4만 |
|---|
| 2026.01.28 | ₩14,268 | ₩14,292 | ₩13,194 | ₩13,521 | -5.24% | 300.4만 |
|---|
| 2026.01.27 | ₩13,014 | ₩14,041 | ₩12,857 | ₩14,015 | +7.69% | 538.8만 |
|---|
| 2026.01.26 | ₩12,333 | ₩13,000 | ₩12,079 | ₩12,827 | +4.00% | 1001.3만 |
|---|
| 2026.01.23 | ₩13,734 | ₩13,988 | ₩13,134 | ₩13,294 | -3.21% | 677.2만 |
|---|
| 2026.01.22 | ₩13,748 | ₩14,241 | ₩13,454 | ₩13,734 | -0.10% | 1108.1만 |
|---|
| 2026.01.21 | ₩12,279 | ₩13,754 | ₩11,705 | ₩13,414 | +9.24% | 908.8만 |
|---|
| 2026.01.20 | ₩12,546 | ₩13,908 | ₩12,279 | ₩13,094 | +4.36% | 730.3만 |
|---|
| 2026.01.16 | ₩12,707 | ₩13,174 | ₩12,126 | ₩12,840 | +1.05% | 1168.8만 |
|---|
| 2026.01.15 | ₩11,092 | ₩12,973 | ₩10,731 | ₩12,760 | +15.04% | 1448.8만 |
|---|
| 2026.01.14 | ₩10,037 | ₩11,278 | ₩10,037 | ₩11,092 | +10.51% | 1128.1만 |
|---|
| 2026.01.13 | ₩8,249 | ₩10,090 | ₩8,249 | ₩10,017 | +21.44% | 943.1만 |
|---|
| 2026.01.12 | ₩8,949 | ₩9,156 | ₩7,862 | ₩8,315 | -7.08% | 577.5만 |
|---|
| 2026.01.09 | ₩8,108 | ₩9,143 | ₩7,648 | ₩9,023 | +11.28% | 1178.6만 |
|---|
| 2026.01.08 | ₩5,811 | ₩8,622 | ₩5,793 | ₩7,755 | +33.44% | 1918.6만 |
|---|
| 2026.01.07 | ₩4,979 | ₩8,662 | ₩4,965 | ₩6,901 | +38.61% | 4137.9만 |
|---|
| 2026.01.06 | ₩4,618 | ₩5,005 | ₩4,605 | ₩4,845 | +4.91% | 454.1만 |
|---|
| 2026.01.05 | ₩4,765 | ₩4,872 | ₩4,485 | ₩4,658 | -2.24% | 205.9만 |
|---|
| 2026.01.02 | ₩4,952 | ₩4,999 | ₩4,745 | ₩4,792 | -3.23% | 345만 |
|---|
| 2025.12.31 | ₩4,712 | ₩5,032 | ₩4,645 | ₩4,965 | +5.38% | 206.9만 |
|---|
| 2025.12.30 | ₩4,618 | ₩4,778 | ₩4,525 | ₩4,725 | +2.31% | 164.3만 |
|---|
| 2025.12.29 | ₩4,645 | ₩4,778 | ₩4,527 | ₩4,618 | -0.57% | 162.2만 |
|---|
| 2025.12.26 | ₩4,578 | ₩4,672 | ₩4,478 | ₩4,645 | +1.46% | 100.4만 |
|---|
| 2025.12.24 | ₩4,511 | ₩4,712 | ₩4,498 | ₩4,578 | +1.48% | 123.1만 |
|---|
| 2025.12.23 | ₩4,818 | ₩4,860 | ₩4,431 | ₩4,525 | -6.09% | 293.5만 |
|---|
| 2025.12.22 | ₩4,631 | ₩4,958 | ₩4,551 | ₩4,872 | +5.19% | 191.2만 |
|---|
| 2025.12.19 | ₩4,818 | ₩5,025 | ₩4,605 | ₩4,605 | -4.43% | 856.8만 |
|---|
| 2025.12.18 | ₩4,898 | ₩4,952 | ₩4,685 | ₩4,805 | -1.91% | 135.5만 |
|---|
| 2025.12.17 | ₩4,698 | ₩4,952 | ₩4,631 | ₩4,858 | +3.41% | 194.4만 |
|---|
| 2025.12.16 | ₩4,538 | ₩4,885 | ₩4,458 | ₩4,698 | +3.53% | 511만 |
|---|
| 2025.12.15 | ₩4,912 | ₩5,072 | ₩4,551 | ₩4,578 | -6.79% | 405.1만 |
|---|
| 2025.12.12 | ₩4,538 | ₩4,832 | ₩4,498 | ₩4,805 | +5.88% | 180.9만 |
|---|
| 2025.12.11 | ₩4,351 | ₩4,645 | ₩4,351 | ₩4,511 | +3.68% | 319.1만 |
|---|
| 2025.12.10 | ₩4,418 | ₩4,458 | ₩4,204 | ₩4,351 | -1.51% | 166.8만 |
|---|
| 2025.12.09 | ₩4,578 | ₩4,638 | ₩4,365 | ₩4,405 | -3.79% | 115.5만 |
|---|
| 2025.12.08 | ₩4,365 | ₩4,645 | ₩4,365 | ₩4,458 | +2.14% | 182.1만 |
|---|
| 2025.12.05 | ₩4,284 | ₩4,405 | ₩4,171 | ₩4,365 | +1.87% | 166만 |
|---|
| 2025.12.04 | ₩4,365 | ₩4,478 | ₩4,231 | ₩4,258 | -2.45% | 322.7만 |
|---|
| 2025.12.03 | ₩3,884 | ₩4,505 | ₩3,751 | ₩4,391 | +13.06% | 503.6만 |
|---|
| 2025.12.02 | ₩4,004 | ₩4,051 | ₩3,837 | ₩3,857 | -3.67% | 169.8만 |
|---|
| 2025.12.01 | ₩4,231 | ₩4,244 | ₩3,917 | ₩4,004 | -5.36% | 127.6만 |
|---|
| 2025.11.28 | ₩4,204 | ₩4,324 | ₩4,111 | ₩4,231 | +0.63% | 128.6만 |
|---|
| 2025.11.26 | ₩4,111 | ₩4,258 | ₩4,058 | ₩4,178 | +1.62% | 171.9만 |
|---|
| 2025.11.25 | ₩3,924 | ₩4,124 | ₩3,777 | ₩4,098 | +4.42% | 305.2만 |
|---|
| 2025.11.24 | ₩3,937 | ₩4,011 | ₩3,844 | ₩3,857 | -2.03% | 192.4만 |
|---|
| 2025.11.21 | ₩3,711 | ₩4,004 | ₩3,672 | ₩3,897 | +5.04% | 167.2만 |
|---|
| 2025.11.20 | ₩3,831 | ₩3,924 | ₩3,670 | ₩3,711 | -3.14% | 165.2만 |
|---|
| 2025.11.19 | ₩3,817 | ₩4,104 | ₩3,684 | ₩3,684 | -3.50% | 204.8만 |
|---|
| 2025.11.18 | ₩3,831 | ₩3,860 | ₩3,617 | ₩3,817 | -0.35% | 123.9만 |
|---|
| 2025.11.17 | ₩3,444 | ₩3,871 | ₩3,363 | ₩3,831 | +11.24% | 221만 |
|---|
| 2025.11.14 | ₩3,390 | ₩3,637 | ₩3,337 | ₩3,444 | +1.57% | 149.2만 |
|---|
| 2025.11.13 | ₩3,537 | ₩3,564 | ₩3,283 | ₩3,390 | -4.15% | 130.1만 |
|---|
| 2025.11.12 | ₩3,137 | ₩3,550 | ₩3,123 | ₩3,537 | +12.77% | 189.6만 |
|---|
| 2025.11.11 | ₩3,043 | ₩3,210 | ₩2,950 | ₩3,150 | +3.51% | 153만 |
|---|
| 2025.11.10 | ₩3,070 | ₩3,217 | ₩3,043 | ₩3,057 | -0.43% | 96.7만 |
|---|
| 2025.11.07 | ₩2,976 | ₩3,077 | ₩2,810 | ₩3,030 | +1.79% | 247.8만 |
|---|
| 2025.11.06 | ₩2,963 | ₩3,057 | ₩2,870 | ₩2,990 | +0.90% | 161만 |
|---|
| 2025.11.05 | ₩3,083 | ₩3,137 | ₩2,910 | ₩2,936 | -4.76% | 115.5만 |
|---|
| 2025.11.04 | ₩3,177 | ₩3,177 | ₩2,963 | ₩3,083 | -2.94% | 145만 |
|---|
| 2025.11.03 | ₩3,321 | ₩3,321 | ₩3,043 | ₩3,177 | -4.34% | 108.1만 |
|---|
| 2025.10.31 | ₩3,243 | ₩3,343 | ₩3,190 | ₩3,230 | -0.41% | 147.5만 |
|---|
| 2025.10.30 | ₩3,137 | ₩3,390 | ₩3,123 | ₩3,283 | +4.68% | 75만 |
|---|
| 2025.10.29 | ₩3,190 | ₩3,310 | ₩3,137 | ₩3,150 | -1.26% | 98.1만 |
|---|
| 2025.10.28 | ₩3,203 | ₩3,350 | ₩3,150 | ₩3,257 | +1.67% | 78.8만 |
|---|
| 2025.10.27 | ₩3,230 | ₩3,343 | ₩3,163 | ₩3,190 | -1.24% | 81.5만 |
|---|
| 2025.10.24 | ₩3,003 | ₩3,223 | ₩3,003 | ₩3,177 | +5.78% | 118.2만 |
|---|
| 2025.10.23 | ₩3,043 | ₩3,097 | ₩2,903 | ₩2,950 | -3.07% | 86.2만 |
|---|
| 2025.10.22 | ₩3,177 | ₩3,217 | ₩2,930 | ₩3,030 | -4.62% | 132.1만 |
|---|
| 2025.10.21 | ₩3,323 | ₩3,323 | ₩3,137 | ₩3,177 | -4.42% | 105.1만 |
|---|
| 2025.10.20 | ₩3,310 | ₩3,343 | ₩3,210 | ₩3,283 | -0.81% | 74.9만 |
|---|
| 2025.10.17 | ₩3,363 | ₩3,404 | ₩3,150 | ₩3,230 | -3.97% | 104.8만 |
|---|
| 2025.10.16 | ₩3,457 | ₩3,537 | ₩3,337 | ₩3,377 | -2.32% | 200만 |
|---|
| 2025.10.15 | ₩3,243 | ₩3,390 | ₩3,190 | ₩3,323 | +2.47% | 110.8만 |
|---|
| 2025.10.14 | ₩3,137 | ₩3,237 | ₩3,043 | ₩3,217 | +2.55% | 84.2만 |
|---|
| 2025.10.13 | ₩3,230 | ₩3,283 | ₩3,150 | ₩3,203 | -0.83% | 111.6만 |
|---|
| 2025.10.10 | ₩3,230 | ₩3,350 | ₩3,143 | ₩3,217 | -0.41% | 214.6만 |
|---|