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 | ₩20,686 | ₩21,732 | ₩20,411 | ₩21,504 | +3.96% | 777.2만 |
| 2026.10.08 | ₩18,727 | ₩20,954 | ₩18,486 | ₩20,740 | +10.74% | 961.2만 |
| 2026.10.07 | ₩18,902 | ₩19,546 | ₩18,687 | ₩18,942 | +0.21% | 385.4만 |
| 2026.10.06 | ₩19,774 | ₩20,029 | ₩18,808 | ₩19,184 | -2.99% | 804.3만 |
| 2026.10.05 | ₩19,774 | ₩20,163 | ₩18,517 | ₩19,747 | -0.14% | 548.6만 |
| 2026.10.02 | ₩19,868 | ₩20,478 | ₩19,546 | ₩19,774 | -0.47% | 383.7만 |
| 2026.10.01 | ₩19,667 | ₩20,136 | ₩19,224 | ₩19,559 | -0.55% | 369.2만 |
| 2026.09.30 | ₩19,277 | ₩20,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,667 |
| +2.02% |
| 528.6만 |
| 2026.09.29 | ₩18,915 | ₩19,358 | ₩18,540 | ₩19,063 | +0.78% | 320.3만 |
|---|
| 2026.09.28 | ₩19,485 | ₩19,606 | ₩18,593 | ₩18,956 | -2.72% | 359.7만 |
|---|
| 2026.09.25 | ₩19,613 | ₩19,975 | ₩19,090 | ₩19,117 | -2.53% | 321.8만 |
|---|
| 2026.09.24 | ₩18,540 | ₩20,217 | ₩18,157 | ₩19,479 | +5.07% | 626.7만 |
|---|
| 2026.09.23 | ₩20,860 | ₩20,860 | ₩18,701 | ₩18,707 | -10.32% | 442.4만 |
|---|
| 2026.09.22 | ₩20,351 | ₩21,162 | ₩20,237 | ₩20,860 | +2.50% | 476.5만 |
|---|
| 2026.09.21 | ₩20,069 | ₩20,512 | ₩19,586 | ₩20,176 | +0.53% | 415.1만 |
|---|
| 2026.09.18 | ₩20,673 | ₩20,753 | ₩19,465 | ₩19,814 | -4.15% | 868.7만 |
|---|
| 2026.09.17 | ₩21,236 | ₩21,893 | ₩20,015 | ₩20,579 | -3.10% | 754.9만 |
|---|
| 2026.09.16 | ₩21,880 | ₩22,323 | ₩20,378 | ₩20,606 | -5.82% | 608.6만 |
|---|
| 2026.09.15 | ₩21,645 | ₩21,853 | ₩20,840 | ₩21,800 | +0.71% | 469만 |
|---|
| 2026.09.14 | ₩21,545 | ₩22,175 | ₩21,424 | ₩21,679 | +0.62% | 236.4만 |
|---|
| 2026.09.11 | ₩21,531 | ₩22,189 | ₩21,290 | ₩21,303 | -1.06% | 288.4만 |
|---|
| 2026.09.10 | ₩20,619 | ₩23,141 | ₩20,619 | ₩21,504 | +4.29% | 824.8만 |
|---|
| 2026.09.09 | ₩21,545 | ₩22,403 | ₩21,021 | ₩21,062 | -2.24% | 404.2만 |
|---|
| 2026.09.08 | ₩21,303 | ₩22,336 | ₩21,035 | ₩21,840 | +2.52% | 426.5만 |
|---|
| 2026.09.04 | ₩21,518 | ₩22,001 | ₩21,156 | ₩21,719 | +0.94% | 205.5만 |
|---|
| 2026.09.03 | ₩21,974 | ₩22,229 | ₩21,585 | ₩21,813 | -0.73% | 376.2만 |
|---|
| 2026.09.02 | ₩22,765 | ₩23,409 | ₩21,169 | ₩21,961 | -3.54% | 512.1만 |
|---|
| 2026.09.01 | ₩23,584 | ₩24,080 | ₩22,376 | ₩22,484 | -4.66% | 670.8만 |
|---|
| 2026.08.31 | ₩23,973 | ₩24,187 | ₩22,993 | ₩23,986 | +0.06% | 476.6만 |
|---|
| 2026.08.28 | ₩25,824 | ₩26,280 | ₩24,147 | ₩24,187 | -6.34% | 288.7만 |
|---|
| 2026.08.27 | ₩25,891 | ₩27,367 | ₩25,677 | ₩26,146 | +0.98% | 412.3만 |
|---|
| 2026.08.26 | ₩23,570 | ₩26,159 | ₩23,128 | ₩25,690 | +8.99% | 769.1만 |
|---|
| 2026.08.25 | ₩23,879 | ₩24,818 | ₩23,745 | ₩23,825 | -0.22% | 266.3만 |
|---|
| 2026.08.24 | ₩24,697 | ₩25,033 | ₩22,645 | ₩23,611 | -4.40% | 224.4만 |
|---|
| 2026.08.21 | ₩23,181 | ₩23,926 | ₩23,087 | ₩23,651 | +2.03% | 244.5만 |
|---|
| 2026.08.20 | ₩23,597 | ₩23,839 | ₩22,698 | ₩22,913 | -2.90% | 266.6만 |
|---|
| 2026.08.19 | ₩25,180 | ₩25,180 | ₩23,751 | ₩24,241 | -3.73% | 331.2만 |
|---|
| 2026.08.18 | ₩24,402 | ₩25,113 | ₩23,946 | ₩24,281 | -0.49% | 192.3만 |
|---|
| 2026.08.17 | ₩24,657 | ₩25,113 | ₩24,161 | ₩24,523 | -0.54% | 222.4만 |
|---|
| 2026.08.14 | ₩23,476 | ₩24,771 | ₩23,208 | ₩24,657 | +5.03% | 246.6만 |
|---|
| 2026.08.13 | ₩25,435 | ₩25,435 | ₩23,852 | ₩23,959 | -5.80% | 260.5만 |
|---|
| 2026.08.12 | ₩24,724 | ₩25,784 | ₩24,509 | ₩24,925 | +0.81% | 364.8만 |
|---|
| 2026.08.11 | ₩24,187 | ₩24,912 | ₩23,450 | ₩24,563 | +1.55% | 342.6만 |
|---|
| 2026.08.10 | ₩24,348 | ₩24,933 | ₩23,939 | ₩24,308 | -0.17% | 389.7만 |
|---|
| 2026.08.07 | ₩24,966 | ₩25,216 | ₩23,919 | ₩24,697 | -1.07% | 209.6만 |
|---|
| 2026.08.06 | ₩24,590 | ₩25,462 | ₩24,255 | ₩24,509 | -0.33% | 242.7만 |
|---|
| 2026.08.05 | ₩24,979 | ₩25,489 | ₩24,335 | ₩24,979 | 0.00% | 310.4만 |
|---|
| 2026.08.04 | ₩24,402 | ₩25,308 | ₩24,026 | ₩24,657 | +1.04% | 475.9만 |
|---|
| 2026.08.03 | ₩23,825 | ₩24,147 | ₩22,913 | ₩23,933 | +0.45% | 275.2만 |
|---|
| 2026.07.31 | ₩25,120 | ₩25,381 | ₩23,839 | ₩24,348 | -3.07% | 269.7만 |
|---|
| 2026.07.30 | ₩24,402 | ₩25,153 | ₩23,570 | ₩25,059 | +2.69% | 370만 |
|---|
| 2026.07.29 | ₩24,147 | ₩24,751 | ₩22,980 | ₩23,772 | -1.56% | 419.6만 |
|---|
| 2026.07.28 | ₩25,086 | ₩25,106 | ₩23,758 | ₩24,362 | -2.89% | 381.6만 |
|---|
| 2026.07.27 | ₩25,529 | ₩26,777 | ₩25,224 | ₩25,314 | -0.84% | 353.2만 |
|---|
| 2026.07.24 | ₩26,012 | ₩26,582 | ₩25,556 | ₩25,636 | -1.44% | 317.6만 |
|---|
| 2026.07.23 | ₩25,529 | ₩26,361 | ₩24,952 | ₩25,945 | +1.63% | 388.3만 |
|---|
| 2026.07.22 | ₩25,408 | ₩26,569 | ₩25,302 | ₩26,173 | +3.01% | 307.6만 |
|---|
| 2026.07.21 | ₩25,368 | ₩26,280 | ₩25,088 | ₩25,998 | +2.49% | 267.7만 |
|---|
| 2026.07.20 | ₩25,972 | ₩26,602 | ₩25,207 | ₩25,247 | -2.79% | 339.5만 |
|---|
| 2026.07.17 | ₩25,435 | ₩26,629 | ₩24,322 | ₩25,717 | +1.11% | 670.4만 |
|---|
| 2026.07.16 | ₩27,729 | ₩28,017 | ₩25,180 | ₩25,516 | -7.98% | 931.6만 |
|---|
| 2026.07.15 | ₩26,119 | ₩28,977 | ₩26,106 | ₩28,521 | +9.19% | 904.4만 |
|---|
| 2026.07.14 | ₩24,791 | ₩26,481 | ₩24,415 | ₩26,159 | +5.52% | 1070.5만 |
|---|
| 2026.07.13 | ₩24,737 | ₩24,818 | ₩23,654 | ₩24,013 | -2.93% | 255.5만 |
|---|
| 2026.07.10 | ₩25,368 | ₩25,677 | ₩24,281 | ₩24,858 | -2.01% | 301.9만 |
|---|
| 2026.07.09 | ₩25,435 | ₩26,931 | ₩24,979 | ₩25,730 | +1.16% | 420만 |
|---|
| 2026.07.08 | ₩24,603 | ₩25,891 | ₩24,134 | ₩25,314 | +2.89% | 595.7만 |
|---|
| 2026.07.07 | ₩25,328 | ₩25,609 | ₩24,026 | ₩24,630 | -2.75% | 524.2만 |
|---|
| 2026.07.06 | ₩24,778 | ₩25,338 | ₩24,174 | ₩25,287 | +2.06% | 454만 |
|---|
| 2026.07.02 | ₩23,959 | ₩24,805 | ₩23,128 | ₩24,778 | +3.42% | 409.5만 |
|---|
| 2026.07.01 | ₩23,798 | ₩24,751 | ₩23,731 | ₩24,040 | +1.01% | 389만 |
|---|
| 2026.06.30 | ₩24,268 | ₩24,764 | ₩23,423 | ₩24,576 | +1.27% | 540.7만 |
|---|
| 2026.06.29 | ₩21,343 | ₩24,670 | ₩21,250 | ₩24,536 | +14.96% | 799.2만 |
|---|
| 2026.06.26 | ₩20,015 | ₩21,813 | ₩19,740 | ₩21,478 | +7.31% | 1833.5만 |
|---|
| 2026.06.25 | ₩20,230 | ₩20,619 | ₩19,378 | ₩20,056 | -0.86% | 613.2만 |
|---|
| 2026.06.24 | ₩20,257 | ₩20,579 | ₩19,653 | ₩20,190 | -0.33% | 412.3만 |
|---|
| 2026.06.23 | ₩19,901 | ₩21,129 | ₩19,801 | ₩20,217 | +1.58% | 429.5만 |
|---|
| 2026.06.22 | ₩18,754 | ₩20,445 | ₩18,714 | ₩20,230 | +7.87% | 899.7만 |
|---|
| 2026.06.18 | ₩19,640 | ₩19,814 | ₩18,245 | ₩18,338 | -6.63% | 964.2만 |
|---|
| 2026.06.17 | ₩18,016 | ₩19,774 | ₩18,003 | ₩18,754 | +4.10% | 449.1만 |
|---|
| 2026.06.16 | ₩19,358 | ₩19,479 | ₩17,876 | ₩17,949 | -7.28% | 392.9만 |
|---|
| 2026.06.15 | ₩18,875 | ₩19,438 | ₩18,580 | ₩19,358 | +2.56% | 291.6만 |
|---|
| 2026.06.12 | ₩18,982 | ₩19,586 | ₩18,660 | ₩18,848 | -0.71% | 207.6만 |
|---|
| 2026.06.11 | ₩18,191 | ₩19,157 | ₩17,453 | ₩18,795 | +3.32% | 570.4만 |
|---|
| 2026.06.10 | ₩17,869 | ₩18,499 | ₩17,440 | ₩17,936 | +0.38% | 365.6만 |
|---|
| 2026.06.09 | ₩17,735 | ₩18,030 | ₩16,447 | ₩17,990 | +1.44% | 465.1만 |
|---|
| 2026.06.08 | ₩16,809 | ₩17,862 | ₩16,648 | ₩17,265 | +2.71% | 585.6만 |
|---|
| 2026.06.05 | ₩17,547 | ₩17,809 | ₩15,837 | ₩16,058 | -8.49% | 614.4만 |
|---|
| 2026.06.04 | ₩18,157 | ₩18,768 | ₩17,453 | ₩17,802 | -1.96% | 795.8만 |
|---|
| 2026.06.03 | ₩18,110 | ₩18,426 | ₩17,051 | ₩17,681 | -2.37% | 462.4만 |
|---|
| 2026.06.02 | ₩18,513 | ₩19,519 | ₩17,949 | ₩18,084 | -2.32% | 713.1만 |
|---|
| 2026.06.01 | ₩17,721 | ₩20,163 | ₩17,252 | ₩18,540 | +4.62% | 1052.1만 |
|---|
| 2026.05.29 | ₩16,366 | ₩17,534 | ₩16,098 | ₩17,225 | +5.25% | 638.4만 |
|---|
| 2026.05.28 | ₩16,863 | ₩17,037 | ₩16,232 | ₩16,366 | -2.94% | 405.2만 |
|---|
| 2026.05.27 | ₩15,548 | ₩17,265 | ₩15,548 | ₩16,729 | +7.59% | 638만 |
|---|
| 2026.05.26 | ₩15,240 | ₩15,528 | ₩14,663 | ₩15,427 | +1.23% | 318.7만 |
|---|
| 2026.05.22 | ₩15,602 | ₩15,722 | ₩14,998 | ₩15,079 | -3.35% | 249.3만 |
|---|
| 2026.05.21 | ₩14,891 | ₩15,763 | ₩14,716 | ₩15,568 | +4.55% | 311만 |
|---|
| 2026.05.20 | ₩13,925 | ₩15,340 | ₩13,925 | ₩14,918 | +7.13% | 635.1만 |
|---|
| 2026.05.19 | ₩13,911 | ₩14,461 | ₩13,509 | ₩13,844 | -0.48% | 402.1만 |
|---|
| 2026.05.18 | ₩13,818 | ₩14,140 | ₩13,469 | ₩13,777 | -0.29% | 301.7만 |
|---|
| 2026.05.15 | ₩13,630 | ₩13,844 | ₩13,348 | ₩13,724 | +0.69% | 333.4만 |
|---|
| 2026.05.14 | ₩13,657 | ₩14,032 | ₩13,147 | ₩13,911 | +1.87% | 329.8만 |
|---|
| 2026.05.13 | ₩13,791 | ₩14,247 | ₩13,241 | ₩14,032 | +1.75% | 434만 |
|---|
| 2026.05.12 | ₩13,710 | ₩14,072 | ₩13,348 | ₩13,925 | +1.57% | 376.4만 |
|---|
| 2026.05.11 | ₩14,086 | ₩14,341 | ₩13,549 | ₩14,005 | -0.57% | 380.4만 |
|---|
| 2026.05.08 | ₩14,046 | ₩14,140 | ₩13,328 | ₩13,576 | -3.34% | 313.5만 |
|---|
| 2026.05.07 | ₩14,502 | ₩14,596 | ₩13,422 | ₩13,952 | -3.79% | 497.2만 |
|---|
| 2026.05.06 | ₩13,657 | ₩14,663 | ₩13,200 | ₩14,622 | +7.07% | 604.4만 |
|---|
| 2026.05.05 | ₩13,777 | ₩13,952 | ₩13,107 | ₩13,402 | -2.73% | 444.2만 |
|---|
| 2026.05.04 | ₩13,382 | ₩13,952 | ₩13,166 | ₩13,603 | +1.65% | 554.8만 |
|---|
| 2026.05.01 | ₩13,932 | ₩15,079 | ₩13,348 | ₩13,455 | -3.42% | 978.9만 |
|---|
| 2026.04.30 | ₩12,261 | ₩14,354 | ₩11,939 | ₩14,287 | +16.52% | 1271.1만 |
|---|
| 2026.04.29 | ₩13,080 | ₩13,133 | ₩12,129 | ₩12,221 | -6.56% | 1350.5만 |
|---|
| 2026.04.28 | ₩14,099 | ₩14,220 | ₩11,671 | ₩13,281 | -5.80% | 5126만 |
|---|
| 2026.04.27 | ₩27,769 | ₩29,064 | ₩25,489 | ₩25,690 | -7.49% | 2257.3만 |
|---|
| 2026.04.24 | ₩30,130 | ₩30,640 | ₩27,796 | ₩28,829 | -4.32% | 575.1만 |
|---|
| 2026.04.23 | ₩29,178 | ₩32,572 | ₩28,775 | ₩30,144 | +3.31% | 945.4만 |
|---|
| 2026.04.22 | ₩30,332 | ₩31,700 | ₩28,896 | ₩29,044 | -4.25% | 1124만 |
|---|
| 2026.04.21 | ₩29,325 | ₩31,224 | ₩27,769 | ₩30,063 | +2.52% | 897만 |
|---|
| 2026.04.20 | ₩25,502 | ₩29,312 | ₩25,220 | ₩29,124 | +14.20% | 762.7만 |
|---|
| 2026.04.17 | ₩24,966 | ₩26,535 | ₩24,744 | ₩25,502 | +2.15% | 525.6만 |
|---|
| 2026.04.16 | ₩24,322 | ₩24,818 | ₩23,644 | ₩24,456 | +0.55% | 291.8만 |
|---|
| 2026.04.15 | ₩24,006 | ₩26,079 | ₩23,751 | ₩24,415 | +1.70% | 646만 |
|---|
| 2026.04.14 | ₩21,797 | ₩24,281 | ₩21,679 | ₩23,946 | +9.86% | 546.7만 |
|---|
| 2026.04.13 | ₩23,933 | ₩24,147 | ₩18,781 | ₩21,880 | -8.58% | 1407.2만 |
|---|
| 2026.04.10 | ₩23,396 | ₩23,483 | ₩22,256 | ₩22,819 | -2.47% | 306.8만 |
|---|
| 2026.04.09 | ₩22,725 | ₩23,541 | ₩22,564 | ₩23,289 | +2.48% | 343만 |
|---|
| 2026.04.08 | ₩23,034 | ₩23,645 | ₩22,537 | ₩22,725 | -1.34% | 384만 |
|---|
| 2026.04.07 | ₩22,741 | ₩22,900 | ₩21,625 | ₩22,886 | +0.64% | 463.1만 |
|---|
| 2026.04.06 | ₩23,892 | ₩24,415 | ₩22,926 | ₩22,967 | -3.87% | 525.1만 |
|---|
| 2026.04.02 | ₩22,014 | ₩24,389 | ₩21,853 | ₩23,892 | +8.53% | 548만 |
|---|
| 2026.04.01 | ₩21,974 | ₩22,551 | ₩21,612 | ₩22,269 | +1.34% | 524.1만 |
|---|
| 2026.03.31 | ₩20,646 | ₩21,927 | ₩20,438 | ₩21,706 | +5.13% | 652만 |
|---|
| 2026.03.30 | ₩20,230 | ₩20,539 | ₩19,506 | ₩20,042 | -0.93% | 522.9만 |
|---|
| 2026.03.27 | ₩20,284 | ₩20,814 | ₩20,009 | ₩20,082 | -0.99% | 387만 |
|---|
| 2026.03.26 | ₩21,317 | ₩21,987 | ₩20,096 | ₩20,337 | -4.59% | 425.3만 |
|---|
| 2026.03.25 | ₩19,988 | ₩21,672 | ₩19,988 | ₩21,451 | +7.32% | 566.1만 |
|---|
| 2026.03.24 | ₩19,492 | ₩20,056 | ₩18,593 | ₩19,680 | +0.96% | 406만 |
|---|
| 2026.03.23 | ₩19,653 | ₩20,512 | ₩19,049 | ₩19,210 | -2.25% | 519.3만 |
|---|
| 2026.03.20 | ₩20,606 | ₩20,740 | ₩19,559 | ₩19,586 | -4.95% | 1730.7만 |
|---|
| 2026.03.19 | ₩17,949 | ₩20,512 | ₩17,923 | ₩20,471 | +14.05% | 659.3만 |
|---|
| 2026.03.18 | ₩17,923 | ₩18,768 | ₩17,654 | ₩18,110 | +1.05% | 468.6만 |
|---|
| 2026.03.17 | ₩18,124 | ₩18,285 | ₩17,319 | ₩17,923 | -1.11% | 588.7만 |
|---|
| 2026.03.16 | ₩18,982 | ₩19,157 | ₩18,084 | ₩18,124 | -4.52% | 590.9만 |
|---|
| 2026.03.13 | ₩20,324 | ₩20,874 | ₩18,164 | ₩18,271 | -10.10% | 534.6만 |
|---|
| 2026.03.12 | ₩20,525 | ₩20,867 | ₩19,036 | ₩19,653 | -4.25% | 698.5만 |
|---|
| 2026.03.11 | ₩20,659 | ₩21,156 | ₩20,418 | ₩20,793 | +0.65% | 476.8만 |
|---|
| 2026.03.10 | ₩21,135 | ₩22,007 | ₩20,458 | ₩20,901 | -1.11% | 507.4만 |
|---|
| 2026.03.09 | ₩20,928 | ₩21,464 | ₩20,069 | ₩21,142 | +1.03% | 415.8만 |
|---|
| 2026.03.06 | ₩20,901 | ₩21,424 | ₩20,082 | ₩20,753 | -0.71% | 505.2만 |
|---|
| 2026.03.05 | ₩19,774 | ₩21,464 | ₩19,774 | ₩20,847 | +5.43% | 587.8만 |
|---|
| 2026.03.04 | ₩19,197 | ₩20,485 | ₩19,023 | ₩20,284 | +5.66% | 487.7만 |
|---|
| 2026.03.03 | ₩19,076 | ₩19,626 | ₩18,566 | ₩18,915 | -0.84% | 274.1만 |
|---|
| 2026.03.02 | ₩17,788 | ₩19,620 | ₩17,560 | ₩19,492 | +9.58% | 390.3만 |
|---|
| 2026.02.27 | ₩18,164 | ₩18,499 | ₩17,721 | ₩18,325 | +0.89% | 597.2만 |
|---|
| 2026.02.26 | ₩18,057 | ₩18,265 | ₩17,225 | ₩18,204 | +0.82% | 204.7만 |
|---|
| 2026.02.25 | ₩18,287 | ₩19,009 | ₩17,996 | ₩18,057 | -1.26% | 353.5만 |
|---|
| 2026.02.24 | ₩17,493 | ₩18,781 | ₩17,346 | ₩18,258 | +4.37% | 360.8만 |
|---|
| 2026.02.23 | ₩17,037 | ₩17,708 | ₩16,970 | ₩17,466 | +2.52% | 356.1만 |
|---|
| 2026.02.20 | ₩16,608 | ₩17,118 | ₩16,313 | ₩16,823 | +1.29% | 241.3만 |
|---|
| 2026.02.19 | ₩17,037 | ₩17,815 | ₩16,366 | ₩16,621 | -2.44% | 338.6만 |
|---|
| 2026.02.18 | ₩16,608 | ₩17,265 | ₩16,514 | ₩16,984 | +2.26% | 283.5만 |
|---|
| 2026.02.17 | ₩16,138 | ₩16,742 | ₩15,937 | ₩16,702 | +3.49% | 354.5만 |
|---|
| 2026.02.13 | ₩16,594 | ₩17,024 | ₩15,951 | ₩16,098 | -2.99% | 319.4만 |
|---|
| 2026.02.12 | ₩15,924 | ₩16,863 | ₩15,629 | ₩16,514 | +3.71% | 334.5만 |
|---|
| 2026.02.11 | ₩16,071 | ₩16,366 | ₩15,300 | ₩15,508 | -3.51% | 474만 |
|---|
| 2026.02.10 | ₩16,125 | ₩16,494 | ₩15,669 | ₩16,031 | -0.58% | 414.8만 |
|---|
| 2026.02.09 | ₩16,393 | ₩16,742 | ₩15,790 | ₩16,112 | -1.72% | 271.4만 |
|---|
| 2026.02.06 | ₩16,018 | ₩16,729 | ₩15,964 | ₩16,487 | +2.93% | 430.5만 |
|---|
| 2026.02.05 | ₩14,998 | ₩16,420 | ₩14,971 | ₩15,937 | +6.26% | 601.1만 |
|---|
| 2026.02.04 | ₩14,193 | ₩15,293 | ₩14,046 | ₩15,079 | +6.24% | 410.7만 |
|---|
| 2026.02.03 | ₩14,656 | ₩14,757 | ₩13,791 | ₩14,200 | -3.11% | 567만 |
|---|
| 2026.02.02 | ₩14,059 | ₩14,690 | ₩13,710 | ₩14,233 | +1.24% | 716.7만 |
|---|
| 2026.01.30 | ₩13,885 | ₩14,220 | ₩13,616 | ₩14,099 | +1.55% | 456.5만 |
|---|
| 2026.01.29 | ₩13,603 | ₩14,193 | ₩13,563 | ₩13,831 | +1.68% | 459.4만 |
|---|
| 2026.01.28 | ₩14,341 | ₩14,365 | ₩13,261 | ₩13,589 | -5.24% | 300.4만 |
|---|
| 2026.01.27 | ₩13,080 | ₩14,113 | ₩12,923 | ₩14,086 | +7.69% | 538.8만 |
|---|
| 2026.01.26 | ₩12,396 | ₩13,066 | ₩12,141 | ₩12,892 | +4.00% | 1001.3만 |
|---|
| 2026.01.23 | ₩13,804 | ₩14,059 | ₩13,200 | ₩13,361 | -3.21% | 677.2만 |
|---|
| 2026.01.22 | ₩13,818 | ₩14,314 | ₩13,522 | ₩13,804 | -0.10% | 1108.1만 |
|---|
| 2026.01.21 | ₩12,342 | ₩13,824 | ₩11,765 | ₩13,482 | +9.24% | 908.8만 |
|---|
| 2026.01.20 | ₩12,610 | ₩13,979 | ₩12,342 | ₩13,160 | +4.36% | 730.3만 |
|---|
| 2026.01.16 | ₩12,771 | ₩13,241 | ₩12,188 | ₩12,905 | +1.05% | 1168.8만 |
|---|
| 2026.01.15 | ₩11,148 | ₩13,039 | ₩10,786 | ₩12,825 | +15.04% | 1448.8만 |
|---|
| 2026.01.14 | ₩10,088 | ₩11,336 | ₩10,088 | ₩11,148 | +10.51% | 1128.1만 |
|---|
| 2026.01.13 | ₩8,291 | ₩10,142 | ₩8,291 | ₩10,068 | +21.44% | 943.1만 |
|---|
| 2026.01.12 | ₩8,995 | ₩9,203 | ₩7,901 | ₩8,358 | -7.08% | 577.5만 |
|---|
| 2026.01.09 | ₩8,150 | ₩9,189 | ₩7,687 | ₩9,069 | +11.28% | 1178.6만 |
|---|
| 2026.01.08 | ₩5,841 | ₩8,666 | ₩5,822 | ₩7,794 | +33.44% | 1918.6만 |
|---|
| 2026.01.07 | ₩5,004 | ₩8,706 | ₩4,990 | ₩6,936 | +38.61% | 4137.9만 |
|---|
| 2026.01.06 | ₩4,642 | ₩5,031 | ₩4,628 | ₩4,870 | +4.91% | 454.1만 |
|---|
| 2026.01.05 | ₩4,789 | ₩4,897 | ₩4,507 | ₩4,682 | -2.24% | 205.9만 |
|---|
| 2026.01.02 | ₩4,977 | ₩5,024 | ₩4,769 | ₩4,816 | -3.23% | 345만 |
|---|
| 2025.12.31 | ₩4,736 | ₩5,057 | ₩4,668 | ₩4,990 | +5.38% | 206.9만 |
|---|
| 2025.12.30 | ₩4,642 | ₩4,803 | ₩4,548 | ₩4,749 | +2.31% | 164.3만 |
|---|
| 2025.12.29 | ₩4,668 | ₩4,803 | ₩4,550 | ₩4,642 | -0.57% | 162.2만 |
|---|
| 2025.12.26 | ₩4,601 | ₩4,695 | ₩4,501 | ₩4,668 | +1.46% | 100.4만 |
|---|
| 2025.12.24 | ₩4,534 | ₩4,736 | ₩4,521 | ₩4,601 | +1.48% | 123.1만 |
|---|
| 2025.12.23 | ₩4,843 | ₩4,884 | ₩4,454 | ₩4,548 | -6.09% | 293.5만 |
|---|
| 2025.12.22 | ₩4,655 | ₩4,984 | ₩4,575 | ₩4,897 | +5.19% | 191.2만 |
|---|
| 2025.12.19 | ₩4,843 | ₩5,051 | ₩4,628 | ₩4,628 | -4.43% | 856.8만 |
|---|
| 2025.12.18 | ₩4,923 | ₩4,977 | ₩4,709 | ₩4,829 | -1.91% | 135.5만 |
|---|
| 2025.12.17 | ₩4,722 | ₩4,977 | ₩4,655 | ₩4,883 | +3.41% | 194.4만 |
|---|
| 2025.12.16 | ₩4,561 | ₩4,910 | ₩4,481 | ₩4,722 | +3.53% | 511만 |
|---|
| 2025.12.15 | ₩4,937 | ₩5,098 | ₩4,575 | ₩4,601 | -6.79% | 405.1만 |
|---|
| 2025.12.12 | ₩4,561 | ₩4,856 | ₩4,521 | ₩4,829 | +5.88% | 180.9만 |
|---|
| 2025.12.11 | ₩4,373 | ₩4,668 | ₩4,373 | ₩4,534 | +3.68% | 319.1만 |
|---|
| 2025.12.10 | ₩4,440 | ₩4,481 | ₩4,226 | ₩4,373 | -1.51% | 166.8만 |
|---|
| 2025.12.09 | ₩4,601 | ₩4,662 | ₩4,387 | ₩4,427 | -3.79% | 115.5만 |
|---|
| 2025.12.08 | ₩4,387 | ₩4,668 | ₩4,387 | ₩4,481 | +2.14% | 182.1만 |
|---|
| 2025.12.05 | ₩4,306 | ₩4,427 | ₩4,192 | ₩4,387 | +1.87% | 166만 |
|---|
| 2025.12.04 | ₩4,387 | ₩4,501 | ₩4,253 | ₩4,279 | -2.45% | 322.7만 |
|---|
| 2025.12.03 | ₩3,904 | ₩4,528 | ₩3,770 | ₩4,414 | +13.06% | 503.6만 |
|---|
| 2025.12.02 | ₩4,025 | ₩4,071 | ₩3,857 | ₩3,877 | -3.67% | 169.8만 |
|---|
| 2025.12.01 | ₩4,253 | ₩4,266 | ₩3,937 | ₩4,025 | -5.36% | 127.6만 |
|---|
| 2025.11.28 | ₩4,226 | ₩4,346 | ₩4,132 | ₩4,253 | +0.63% | 128.6만 |
|---|
| 2025.11.26 | ₩4,132 | ₩4,279 | ₩4,078 | ₩4,199 | +1.62% | 171.9만 |
|---|
| 2025.11.25 | ₩3,944 | ₩4,145 | ₩3,796 | ₩4,118 | +4.42% | 305.2만 |
|---|
| 2025.11.24 | ₩3,957 | ₩4,031 | ₩3,864 | ₩3,877 | -2.03% | 192.4만 |
|---|
| 2025.11.21 | ₩3,729 | ₩4,025 | ₩3,690 | ₩3,917 | +5.04% | 167.2만 |
|---|
| 2025.11.20 | ₩3,850 | ₩3,944 | ₩3,689 | ₩3,729 | -3.14% | 165.2만 |
|---|
| 2025.11.19 | ₩3,837 | ₩4,125 | ₩3,703 | ₩3,703 | -3.50% | 204.8만 |
|---|
| 2025.11.18 | ₩3,850 | ₩3,880 | ₩3,635 | ₩3,837 | -0.35% | 123.9만 |
|---|
| 2025.11.17 | ₩3,461 | ₩3,890 | ₩3,381 | ₩3,850 | +11.24% | 221만 |
|---|
| 2025.11.14 | ₩3,407 | ₩3,656 | ₩3,354 | ₩3,461 | +1.57% | 149.2만 |
|---|
| 2025.11.13 | ₩3,555 | ₩3,582 | ₩3,300 | ₩3,407 | -4.15% | 130.1만 |
|---|
| 2025.11.12 | ₩3,153 | ₩3,568 | ₩3,139 | ₩3,555 | +12.77% | 189.6만 |
|---|
| 2025.11.11 | ₩3,059 | ₩3,226 | ₩2,965 | ₩3,166 | +3.51% | 153만 |
|---|
| 2025.11.10 | ₩3,085 | ₩3,233 | ₩3,059 | ₩3,072 | -0.43% | 96.7만 |
|---|
| 2025.11.07 | ₩2,992 | ₩3,092 | ₩2,824 | ₩3,045 | +1.79% | 247.8만 |
|---|
| 2025.11.06 | ₩2,978 | ₩3,072 | ₩2,884 | ₩3,005 | +0.90% | 161만 |
|---|
| 2025.11.05 | ₩3,099 | ₩3,153 | ₩2,924 | ₩2,951 | -4.76% | 115.5만 |
|---|
| 2025.11.04 | ₩3,193 | ₩3,193 | ₩2,978 | ₩3,099 | -2.94% | 145만 |
|---|
| 2025.11.03 | ₩3,338 | ₩3,338 | ₩3,059 | ₩3,193 | -4.34% | 108.1만 |
|---|
| 2025.10.31 | ₩3,260 | ₩3,360 | ₩3,206 | ₩3,246 | -0.41% | 147.5만 |
|---|
| 2025.10.30 | ₩3,153 | ₩3,407 | ₩3,139 | ₩3,300 | +4.68% | 75만 |
|---|
| 2025.10.29 | ₩3,206 | ₩3,327 | ₩3,153 | ₩3,166 | -1.26% | 98.1만 |
|---|
| 2025.10.28 | ₩3,220 | ₩3,367 | ₩3,166 | ₩3,273 | +1.67% | 78.8만 |
|---|
| 2025.10.27 | ₩3,246 | ₩3,360 | ₩3,179 | ₩3,206 | -1.24% | 81.5만 |
|---|
| 2025.10.24 | ₩3,018 | ₩3,240 | ₩3,018 | ₩3,193 | +5.78% | 118.2만 |
|---|
| 2025.10.23 | ₩3,059 | ₩3,112 | ₩2,918 | ₩2,965 | -3.07% | 86.2만 |
|---|
| 2025.10.22 | ₩3,193 | ₩3,233 | ₩2,945 | ₩3,045 | -4.62% | 132.1만 |
|---|
| 2025.10.21 | ₩3,340 | ₩3,340 | ₩3,153 | ₩3,193 | -4.42% | 105.1만 |
|---|
| 2025.10.20 | ₩3,327 | ₩3,360 | ₩3,226 | ₩3,300 | -0.81% | 74.9만 |
|---|
| 2025.10.17 | ₩3,381 | ₩3,421 | ₩3,166 | ₩3,246 | -3.97% | 104.8만 |
|---|
| 2025.10.16 | ₩3,475 | ₩3,555 | ₩3,354 | ₩3,394 | -2.32% | 200만 |
|---|
| 2025.10.15 | ₩3,260 | ₩3,407 | ₩3,206 | ₩3,340 | +2.47% | 110.8만 |
|---|
| 2025.10.14 | ₩3,153 | ₩3,253 | ₩3,059 | ₩3,233 | +2.55% | 84.2만 |
|---|
| 2025.10.13 | ₩3,246 | ₩3,300 | ₩3,166 | ₩3,220 | -0.83% | 111.6만 |
|---|
| 2025.10.10 | ₩3,246 | ₩3,367 | ₩3,159 | ₩3,233 | -0.41% | 214.6만 |
|---|