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 | ₩20,576 | ₩21,617 | ₩20,303 | ₩21,390 | +3.96% | 777.2만 |
| 2026.10.08 | ₩18,628 | ₩20,843 | ₩18,388 | ₩20,630 | +10.74% | 961.2만 |
| 2026.10.07 | ₩18,801 | ₩19,442 | ₩18,588 | ₩18,841 | +0.21% | 385.4만 |
| 2026.10.06 | ₩19,669 | ₩19,922 | ₩18,708 | ₩19,082 | -2.99% | 804.3만 |
| 2026.10.05 | ₩19,669 | ₩20,056 | ₩18,418 | ₩19,642 | -0.14% | 548.6만 |
| 2026.10.02 | ₩19,762 | ₩20,369 | ₩19,442 | ₩19,669 | -0.47% | 383.7만 |
| 2026.10.01 | ₩19,562 | ₩20,029 | ₩19,122 | ₩19,455 | -0.55% | 369.2만 |
| 2026.09.30 | ₩19,175 | ₩20,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,562 |
| +2.02% |
| 528.6만 |
| 2026.09.29 | ₩18,815 | ₩19,255 | ₩18,441 | ₩18,962 | +0.78% | 320.3만 |
|---|
| 2026.09.28 | ₩19,382 | ₩19,502 | ₩18,495 | ₩18,855 | -2.72% | 359.7만 |
|---|
| 2026.09.25 | ₩19,509 | ₩19,869 | ₩18,988 | ₩19,015 | -2.53% | 321.8만 |
|---|
| 2026.09.24 | ₩18,441 | ₩20,109 | ₩18,061 | ₩19,375 | +5.07% | 626.7만 |
|---|
| 2026.09.23 | ₩20,750 | ₩20,750 | ₩18,601 | ₩18,608 | -10.32% | 442.4만 |
|---|
| 2026.09.22 | ₩20,243 | ₩21,050 | ₩20,129 | ₩20,750 | +2.50% | 476.5만 |
|---|
| 2026.09.21 | ₩19,962 | ₩20,403 | ₩19,482 | ₩20,069 | +0.53% | 415.1만 |
|---|
| 2026.09.18 | ₩20,563 | ₩20,643 | ₩19,362 | ₩19,709 | -4.15% | 868.7만 |
|---|
| 2026.09.17 | ₩21,123 | ₩21,777 | ₩19,909 | ₩20,469 | -3.10% | 754.9만 |
|---|
| 2026.09.16 | ₩21,764 | ₩22,204 | ₩20,269 | ₩20,496 | -5.82% | 608.6만 |
|---|
| 2026.09.15 | ₩21,530 | ₩21,737 | ₩20,730 | ₩21,684 | +0.71% | 469만 |
|---|
| 2026.09.14 | ₩21,430 | ₩22,057 | ₩21,310 | ₩21,564 | +0.62% | 236.4만 |
|---|
| 2026.09.11 | ₩21,417 | ₩22,071 | ₩21,177 | ₩21,190 | -1.06% | 288.4만 |
|---|
| 2026.09.10 | ₩20,509 | ₩23,018 | ₩20,509 | ₩21,390 | +4.29% | 824.8만 |
|---|
| 2026.09.09 | ₩21,430 | ₩22,284 | ₩20,910 | ₩20,950 | -2.24% | 404.2만 |
|---|
| 2026.09.08 | ₩21,190 | ₩22,217 | ₩20,923 | ₩21,724 | +2.52% | 426.5만 |
|---|
| 2026.09.04 | ₩21,403 | ₩21,884 | ₩21,043 | ₩21,604 | +0.94% | 205.5만 |
|---|
| 2026.09.03 | ₩21,857 | ₩22,111 | ₩21,470 | ₩21,697 | -0.73% | 376.2만 |
|---|
| 2026.09.02 | ₩22,644 | ₩23,285 | ₩21,057 | ₩21,844 | -3.54% | 512.1만 |
|---|
| 2026.09.01 | ₩23,458 | ₩23,952 | ₩22,257 | ₩22,364 | -4.66% | 670.8만 |
|---|
| 2026.08.31 | ₩23,845 | ₩24,059 | ₩22,871 | ₩23,859 | +0.06% | 476.6만 |
|---|
| 2026.08.28 | ₩25,687 | ₩26,141 | ₩24,019 | ₩24,059 | -6.34% | 288.7만 |
|---|
| 2026.08.27 | ₩25,754 | ₩27,221 | ₩25,540 | ₩26,007 | +0.98% | 412.3만 |
|---|
| 2026.08.26 | ₩23,445 | ₩26,020 | ₩23,005 | ₩25,553 | +8.99% | 769.1만 |
|---|
| 2026.08.25 | ₩23,752 | ₩24,686 | ₩23,619 | ₩23,699 | -0.22% | 266.3만 |
|---|
| 2026.08.24 | ₩24,566 | ₩24,900 | ₩22,524 | ₩23,485 | -4.40% | 224.4만 |
|---|
| 2026.08.21 | ₩23,058 | ₩23,799 | ₩22,965 | ₩23,525 | +2.03% | 244.5만 |
|---|
| 2026.08.20 | ₩23,472 | ₩23,712 | ₩22,578 | ₩22,791 | -2.90% | 266.6만 |
|---|
| 2026.08.19 | ₩25,046 | ₩25,046 | ₩23,625 | ₩24,112 | -3.73% | 331.2만 |
|---|
| 2026.08.18 | ₩24,272 | ₩24,980 | ₩23,819 | ₩24,152 | -0.49% | 192.3만 |
|---|
| 2026.08.17 | ₩24,526 | ₩24,980 | ₩24,032 | ₩24,392 | -0.54% | 222.4만 |
|---|
| 2026.08.14 | ₩23,352 | ₩24,639 | ₩23,085 | ₩24,526 | +5.03% | 246.6만 |
|---|
| 2026.08.13 | ₩25,300 | ₩25,300 | ₩23,725 | ₩23,832 | -5.80% | 260.5만 |
|---|
| 2026.08.12 | ₩24,593 | ₩25,647 | ₩24,379 | ₩24,793 | +0.81% | 364.8만 |
|---|
| 2026.08.11 | ₩24,059 | ₩24,779 | ₩23,325 | ₩24,432 | +1.55% | 342.6만 |
|---|
| 2026.08.10 | ₩24,219 | ₩24,801 | ₩23,812 | ₩24,179 | -0.17% | 389.7만 |
|---|
| 2026.08.07 | ₩24,833 | ₩25,082 | ₩23,792 | ₩24,566 | -1.07% | 209.6만 |
|---|
| 2026.08.06 | ₩24,459 | ₩25,327 | ₩24,126 | ₩24,379 | -0.33% | 242.7만 |
|---|
| 2026.08.05 | ₩24,846 | ₩25,353 | ₩24,206 | ₩24,846 | 0.00% | 310.4만 |
|---|
| 2026.08.04 | ₩24,272 | ₩25,173 | ₩23,899 | ₩24,526 | +1.04% | 475.9만 |
|---|
| 2026.08.03 | ₩23,699 | ₩24,019 | ₩22,791 | ₩23,805 | +0.45% | 275.2만 |
|---|
| 2026.07.31 | ₩24,986 | ₩25,246 | ₩23,712 | ₩24,219 | -3.07% | 269.7만 |
|---|
| 2026.07.30 | ₩24,272 | ₩25,020 | ₩23,445 | ₩24,926 | +2.69% | 370만 |
|---|
| 2026.07.29 | ₩24,019 | ₩24,619 | ₩22,858 | ₩23,645 | -1.56% | 419.6만 |
|---|
| 2026.07.28 | ₩24,953 | ₩24,973 | ₩23,632 | ₩24,232 | -2.89% | 381.6만 |
|---|
| 2026.07.27 | ₩25,393 | ₩26,634 | ₩25,090 | ₩25,180 | -0.84% | 353.2만 |
|---|
| 2026.07.24 | ₩25,874 | ₩26,441 | ₩25,420 | ₩25,500 | -1.44% | 317.6만 |
|---|
| 2026.07.23 | ₩25,393 | ₩26,221 | ₩24,819 | ₩25,807 | +1.63% | 388.3만 |
|---|
| 2026.07.22 | ₩25,273 | ₩26,427 | ₩25,168 | ₩26,034 | +3.01% | 307.6만 |
|---|
| 2026.07.21 | ₩25,233 | ₩26,141 | ₩24,954 | ₩25,860 | +2.49% | 267.7만 |
|---|
| 2026.07.20 | ₩25,834 | ₩26,461 | ₩25,073 | ₩25,113 | -2.79% | 339.5만 |
|---|
| 2026.07.17 | ₩25,300 | ₩26,487 | ₩24,192 | ₩25,580 | +1.11% | 670.4만 |
|---|
| 2026.07.16 | ₩27,582 | ₩27,869 | ₩25,046 | ₩25,380 | -7.98% | 931.6만 |
|---|
| 2026.07.15 | ₩25,980 | ₩28,823 | ₩25,967 | ₩28,369 | +9.19% | 904.4만 |
|---|
| 2026.07.14 | ₩24,659 | ₩26,341 | ₩24,286 | ₩26,020 | +5.52% | 1070.5만 |
|---|
| 2026.07.13 | ₩24,606 | ₩24,686 | ₩23,528 | ₩23,885 | -2.93% | 255.5만 |
|---|
| 2026.07.10 | ₩25,233 | ₩25,540 | ₩24,152 | ₩24,726 | -2.01% | 301.9만 |
|---|
| 2026.07.09 | ₩25,300 | ₩26,788 | ₩24,846 | ₩25,593 | +1.16% | 420만 |
|---|
| 2026.07.08 | ₩24,473 | ₩25,754 | ₩24,005 | ₩25,180 | +2.89% | 595.7만 |
|---|
| 2026.07.07 | ₩25,193 | ₩25,473 | ₩23,899 | ₩24,499 | -2.75% | 524.2만 |
|---|
| 2026.07.06 | ₩24,646 | ₩25,204 | ₩24,046 | ₩25,153 | +2.06% | 454만 |
|---|
| 2026.07.02 | ₩23,832 | ₩24,673 | ₩23,005 | ₩24,646 | +3.42% | 409.5만 |
|---|
| 2026.07.01 | ₩23,672 | ₩24,619 | ₩23,605 | ₩23,912 | +1.01% | 389만 |
|---|
| 2026.06.30 | ₩24,139 | ₩24,633 | ₩23,298 | ₩24,446 | +1.27% | 540.7만 |
|---|
| 2026.06.29 | ₩21,230 | ₩24,539 | ₩21,137 | ₩24,406 | +14.96% | 799.2만 |
|---|
| 2026.06.26 | ₩19,909 | ₩21,697 | ₩19,635 | ₩21,363 | +7.31% | 1833.5만 |
|---|
| 2026.06.25 | ₩20,122 | ₩20,509 | ₩19,275 | ₩19,949 | -0.86% | 613.2만 |
|---|
| 2026.06.24 | ₩20,149 | ₩20,469 | ₩19,549 | ₩20,082 | -0.33% | 412.3만 |
|---|
| 2026.06.23 | ₩19,796 | ₩21,016 | ₩19,695 | ₩20,109 | +1.58% | 429.5만 |
|---|
| 2026.06.22 | ₩18,655 | ₩20,336 | ₩18,615 | ₩20,122 | +7.87% | 899.7만 |
|---|
| 2026.06.18 | ₩19,535 | ₩19,709 | ₩18,148 | ₩18,241 | -6.63% | 964.2만 |
|---|
| 2026.06.17 | ₩17,921 | ₩19,669 | ₩17,907 | ₩18,655 | +4.10% | 449.1만 |
|---|
| 2026.06.16 | ₩19,255 | ₩19,375 | ₩17,781 | ₩17,854 | -7.28% | 392.9만 |
|---|
| 2026.06.15 | ₩18,775 | ₩19,335 | ₩18,481 | ₩19,255 | +2.56% | 291.6만 |
|---|
| 2026.06.12 | ₩18,881 | ₩19,482 | ₩18,561 | ₩18,748 | -0.71% | 207.6만 |
|---|
| 2026.06.11 | ₩18,094 | ₩19,055 | ₩17,360 | ₩18,695 | +3.32% | 570.4만 |
|---|
| 2026.06.10 | ₩17,774 | ₩18,401 | ₩17,347 | ₩17,841 | +0.38% | 365.6만 |
|---|
| 2026.06.09 | ₩17,641 | ₩17,934 | ₩16,359 | ₩17,894 | +1.44% | 465.1만 |
|---|
| 2026.06.08 | ₩16,720 | ₩17,767 | ₩16,560 | ₩17,173 | +2.71% | 585.6만 |
|---|
| 2026.06.05 | ₩17,454 | ₩17,714 | ₩15,752 | ₩15,973 | -8.49% | 614.4만 |
|---|
| 2026.06.04 | ₩18,061 | ₩18,668 | ₩17,360 | ₩17,707 | -1.96% | 795.8만 |
|---|
| 2026.06.03 | ₩18,014 | ₩18,328 | ₩16,960 | ₩17,587 | -2.37% | 462.4만 |
|---|
| 2026.06.02 | ₩18,414 | ₩19,415 | ₩17,854 | ₩17,987 | -2.32% | 713.1만 |
|---|
| 2026.06.01 | ₩17,627 | ₩20,056 | ₩17,160 | ₩18,441 | +4.62% | 1052.1만 |
|---|
| 2026.05.29 | ₩16,279 | ₩17,440 | ₩16,013 | ₩17,133 | +5.25% | 638.4만 |
|---|
| 2026.05.28 | ₩16,773 | ₩16,947 | ₩16,146 | ₩16,279 | -2.94% | 405.2만 |
|---|
| 2026.05.27 | ₩15,465 | ₩17,173 | ₩15,465 | ₩16,640 | +7.59% | 638만 |
|---|
| 2026.05.26 | ₩15,159 | ₩15,445 | ₩14,585 | ₩15,345 | +1.23% | 318.7만 |
|---|
| 2026.05.22 | ₩15,519 | ₩15,639 | ₩14,918 | ₩14,998 | -3.35% | 249.3만 |
|---|
| 2026.05.21 | ₩14,812 | ₩15,679 | ₩14,638 | ₩15,485 | +4.55% | 311만 |
|---|
| 2026.05.20 | ₩13,851 | ₩15,259 | ₩13,851 | ₩14,838 | +7.13% | 635.1만 |
|---|
| 2026.05.19 | ₩13,838 | ₩14,385 | ₩13,437 | ₩13,771 | -0.48% | 402.1만 |
|---|
| 2026.05.18 | ₩13,744 | ₩14,064 | ₩13,397 | ₩13,704 | -0.29% | 301.7만 |
|---|
| 2026.05.15 | ₩13,557 | ₩13,771 | ₩13,277 | ₩13,651 | +0.69% | 333.4만 |
|---|
| 2026.05.14 | ₩13,584 | ₩13,958 | ₩13,077 | ₩13,838 | +1.87% | 329.8만 |
|---|
| 2026.05.13 | ₩13,717 | ₩14,171 | ₩13,170 | ₩13,958 | +1.75% | 434만 |
|---|
| 2026.05.12 | ₩13,637 | ₩13,998 | ₩13,277 | ₩13,851 | +1.57% | 376.4만 |
|---|
| 2026.05.11 | ₩14,011 | ₩14,265 | ₩13,477 | ₩13,931 | -0.57% | 380.4만 |
|---|
| 2026.05.08 | ₩13,971 | ₩14,064 | ₩13,257 | ₩13,504 | -3.34% | 313.5만 |
|---|
| 2026.05.07 | ₩14,425 | ₩14,518 | ₩13,350 | ₩13,878 | -3.79% | 497.2만 |
|---|
| 2026.05.06 | ₩13,584 | ₩14,585 | ₩13,130 | ₩14,545 | +7.07% | 604.4만 |
|---|
| 2026.05.05 | ₩13,704 | ₩13,878 | ₩13,037 | ₩13,330 | -2.73% | 444.2만 |
|---|
| 2026.05.04 | ₩13,310 | ₩13,878 | ₩13,096 | ₩13,531 | +1.65% | 554.8만 |
|---|
| 2026.05.01 | ₩13,858 | ₩14,998 | ₩13,277 | ₩13,384 | -3.42% | 978.9만 |
|---|
| 2026.04.30 | ₩12,196 | ₩14,278 | ₩11,876 | ₩14,211 | +16.52% | 1271.1만 |
|---|
| 2026.04.29 | ₩13,010 | ₩13,064 | ₩12,064 | ₩12,156 | -6.56% | 1350.5만 |
|---|
| 2026.04.28 | ₩14,024 | ₩14,144 | ₩11,609 | ₩13,210 | -5.80% | 5126만 |
|---|
| 2026.04.27 | ₩27,622 | ₩28,909 | ₩25,353 | ₩25,553 | -7.49% | 2257.3만 |
|---|
| 2026.04.24 | ₩29,970 | ₩30,477 | ₩27,648 | ₩28,676 | -4.32% | 575.1만 |
|---|
| 2026.04.23 | ₩29,023 | ₩32,399 | ₩28,622 | ₩29,984 | +3.31% | 945.4만 |
|---|
| 2026.04.22 | ₩30,170 | ₩31,531 | ₩28,743 | ₩28,889 | -4.25% | 1124만 |
|---|
| 2026.04.21 | ₩29,170 | ₩31,058 | ₩27,622 | ₩29,903 | +2.52% | 897만 |
|---|
| 2026.04.20 | ₩25,367 | ₩29,156 | ₩25,086 | ₩28,969 | +14.20% | 762.7만 |
|---|
| 2026.04.17 | ₩24,833 | ₩26,394 | ₩24,613 | ₩25,367 | +2.15% | 525.6만 |
|---|
| 2026.04.16 | ₩24,192 | ₩24,686 | ₩23,518 | ₩24,326 | +0.55% | 291.8만 |
|---|
| 2026.04.15 | ₩23,879 | ₩25,940 | ₩23,625 | ₩24,286 | +1.70% | 646만 |
|---|
| 2026.04.14 | ₩21,681 | ₩24,152 | ₩21,564 | ₩23,819 | +9.86% | 546.7만 |
|---|
| 2026.04.13 | ₩23,805 | ₩24,019 | ₩18,681 | ₩21,764 | -8.58% | 1407.2만 |
|---|
| 2026.04.10 | ₩23,272 | ₩23,358 | ₩22,137 | ₩22,698 | -2.47% | 306.8만 |
|---|
| 2026.04.09 | ₩22,604 | ₩23,416 | ₩22,444 | ₩23,165 | +2.48% | 343만 |
|---|
| 2026.04.08 | ₩22,911 | ₩23,520 | ₩22,418 | ₩22,604 | -1.34% | 384만 |
|---|
| 2026.04.07 | ₩22,620 | ₩22,778 | ₩21,510 | ₩22,765 | +0.64% | 463.1만 |
|---|
| 2026.04.06 | ₩23,765 | ₩24,286 | ₩22,805 | ₩22,845 | -3.87% | 525.1만 |
|---|
| 2026.04.02 | ₩21,897 | ₩24,259 | ₩21,737 | ₩23,765 | +8.53% | 548만 |
|---|
| 2026.04.01 | ₩21,857 | ₩22,431 | ₩21,497 | ₩22,151 | +1.34% | 524.1만 |
|---|
| 2026.03.31 | ₩20,536 | ₩21,810 | ₩20,329 | ₩21,590 | +5.13% | 652만 |
|---|
| 2026.03.30 | ₩20,122 | ₩20,429 | ₩19,402 | ₩19,936 | -0.93% | 522.9만 |
|---|
| 2026.03.27 | ₩20,176 | ₩20,703 | ₩19,902 | ₩19,976 | -0.99% | 387만 |
|---|
| 2026.03.26 | ₩21,203 | ₩21,870 | ₩19,989 | ₩20,229 | -4.59% | 425.3만 |
|---|
| 2026.03.25 | ₩19,882 | ₩21,557 | ₩19,882 | ₩21,337 | +7.32% | 566.1만 |
|---|
| 2026.03.24 | ₩19,389 | ₩19,949 | ₩18,495 | ₩19,575 | +0.96% | 406만 |
|---|
| 2026.03.23 | ₩19,549 | ₩20,403 | ₩18,948 | ₩19,108 | -2.25% | 519.3만 |
|---|
| 2026.03.20 | ₩20,496 | ₩20,630 | ₩19,455 | ₩19,482 | -4.95% | 1730.7만 |
|---|
| 2026.03.19 | ₩17,854 | ₩20,403 | ₩17,827 | ₩20,363 | +14.05% | 659.3만 |
|---|
| 2026.03.18 | ₩17,827 | ₩18,668 | ₩17,560 | ₩18,014 | +1.05% | 468.6만 |
|---|
| 2026.03.17 | ₩18,027 | ₩18,188 | ₩17,227 | ₩17,827 | -1.11% | 588.7만 |
|---|
| 2026.03.16 | ₩18,881 | ₩19,055 | ₩17,987 | ₩18,027 | -4.52% | 590.9만 |
|---|
| 2026.03.13 | ₩20,216 | ₩20,763 | ₩18,068 | ₩18,174 | -10.10% | 534.6만 |
|---|
| 2026.03.12 | ₩20,416 | ₩20,756 | ₩18,935 | ₩19,549 | -4.25% | 698.5만 |
|---|
| 2026.03.11 | ₩20,549 | ₩21,043 | ₩20,309 | ₩20,683 | +0.65% | 476.8만 |
|---|
| 2026.03.10 | ₩21,023 | ₩21,891 | ₩20,349 | ₩20,790 | -1.11% | 507.4만 |
|---|
| 2026.03.09 | ₩20,816 | ₩21,350 | ₩19,962 | ₩21,030 | +1.03% | 415.8만 |
|---|
| 2026.03.06 | ₩20,790 | ₩21,310 | ₩19,976 | ₩20,643 | -0.71% | 505.2만 |
|---|
| 2026.03.05 | ₩19,669 | ₩21,350 | ₩19,669 | ₩20,736 | +5.43% | 587.8만 |
|---|
| 2026.03.04 | ₩19,095 | ₩20,376 | ₩18,922 | ₩20,176 | +5.66% | 487.7만 |
|---|
| 2026.03.03 | ₩18,975 | ₩19,522 | ₩18,468 | ₩18,815 | -0.84% | 274.1만 |
|---|
| 2026.03.02 | ₩17,694 | ₩19,515 | ₩17,467 | ₩19,389 | +9.58% | 390.3만 |
|---|
| 2026.02.27 | ₩18,068 | ₩18,401 | ₩17,627 | ₩18,228 | +0.89% | 597.2만 |
|---|
| 2026.02.26 | ₩17,961 | ₩18,168 | ₩17,133 | ₩18,108 | +0.82% | 204.7만 |
|---|
| 2026.02.25 | ₩18,190 | ₩18,908 | ₩17,901 | ₩17,961 | -1.26% | 353.5만 |
|---|
| 2026.02.24 | ₩17,400 | ₩18,681 | ₩17,254 | ₩18,161 | +4.37% | 360.8만 |
|---|
| 2026.02.23 | ₩16,947 | ₩17,614 | ₩16,880 | ₩17,374 | +2.52% | 356.1만 |
|---|
| 2026.02.20 | ₩16,520 | ₩17,027 | ₩16,226 | ₩16,733 | +1.29% | 241.3만 |
|---|
| 2026.02.19 | ₩16,947 | ₩17,721 | ₩16,279 | ₩16,533 | -2.44% | 338.6만 |
|---|
| 2026.02.18 | ₩16,520 | ₩17,173 | ₩16,426 | ₩16,893 | +2.26% | 283.5만 |
|---|
| 2026.02.17 | ₩16,053 | ₩16,653 | ₩15,852 | ₩16,613 | +3.49% | 354.5만 |
|---|
| 2026.02.13 | ₩16,506 | ₩16,933 | ₩15,866 | ₩16,013 | -2.99% | 319.4만 |
|---|
| 2026.02.12 | ₩15,839 | ₩16,773 | ₩15,546 | ₩16,426 | +3.71% | 334.5만 |
|---|
| 2026.02.11 | ₩15,986 | ₩16,279 | ₩15,219 | ₩15,425 | -3.51% | 474만 |
|---|
| 2026.02.10 | ₩16,039 | ₩16,406 | ₩15,586 | ₩15,946 | -0.58% | 414.8만 |
|---|
| 2026.02.09 | ₩16,306 | ₩16,653 | ₩15,706 | ₩16,026 | -1.72% | 271.4만 |
|---|
| 2026.02.06 | ₩15,932 | ₩16,640 | ₩15,879 | ₩16,400 | +2.93% | 430.5만 |
|---|
| 2026.02.05 | ₩14,918 | ₩16,333 | ₩14,892 | ₩15,852 | +6.26% | 601.1만 |
|---|
| 2026.02.04 | ₩14,118 | ₩15,212 | ₩13,971 | ₩14,998 | +6.24% | 410.7만 |
|---|
| 2026.02.03 | ₩14,578 | ₩14,678 | ₩13,717 | ₩14,124 | -3.11% | 567만 |
|---|
| 2026.02.02 | ₩13,984 | ₩14,611 | ₩13,637 | ₩14,158 | +1.24% | 716.7만 |
|---|
| 2026.01.30 | ₩13,811 | ₩14,144 | ₩13,544 | ₩14,024 | +1.55% | 456.5만 |
|---|
| 2026.01.29 | ₩13,531 | ₩14,118 | ₩13,491 | ₩13,757 | +1.68% | 459.4만 |
|---|
| 2026.01.28 | ₩14,265 | ₩14,289 | ₩13,190 | ₩13,517 | -5.24% | 300.4만 |
|---|
| 2026.01.27 | ₩13,010 | ₩14,038 | ₩12,854 | ₩14,011 | +7.69% | 538.8만 |
|---|
| 2026.01.26 | ₩12,330 | ₩12,997 | ₩12,076 | ₩12,823 | +4.00% | 1001.3만 |
|---|
| 2026.01.23 | ₩13,731 | ₩13,984 | ₩13,130 | ₩13,290 | -3.21% | 677.2만 |
|---|
| 2026.01.22 | ₩13,744 | ₩14,238 | ₩13,451 | ₩13,731 | -0.10% | 1108.1만 |
|---|
| 2026.01.21 | ₩12,276 | ₩13,751 | ₩11,703 | ₩13,411 | +9.24% | 908.8만 |
|---|
| 2026.01.20 | ₩12,543 | ₩13,904 | ₩12,276 | ₩13,090 | +4.36% | 730.3만 |
|---|
| 2026.01.16 | ₩12,703 | ₩13,170 | ₩12,123 | ₩12,837 | +1.05% | 1168.8만 |
|---|
| 2026.01.15 | ₩11,089 | ₩12,970 | ₩10,728 | ₩12,757 | +15.04% | 1448.8만 |
|---|
| 2026.01.14 | ₩10,035 | ₩11,276 | ₩10,035 | ₩11,089 | +10.51% | 1128.1만 |
|---|
| 2026.01.13 | ₩8,246 | ₩10,088 | ₩8,246 | ₩10,015 | +21.44% | 943.1만 |
|---|
| 2026.01.12 | ₩8,947 | ₩9,154 | ₩7,859 | ₩8,313 | -7.08% | 577.5만 |
|---|
| 2026.01.09 | ₩8,106 | ₩9,141 | ₩7,646 | ₩9,020 | +11.28% | 1178.6만 |
|---|
| 2026.01.08 | ₩5,810 | ₩8,620 | ₩5,791 | ₩7,753 | +33.44% | 1918.6만 |
|---|
| 2026.01.07 | ₩4,977 | ₩8,660 | ₩4,964 | ₩6,899 | +38.61% | 4137.9만 |
|---|
| 2026.01.06 | ₩4,617 | ₩5,004 | ₩4,604 | ₩4,844 | +4.91% | 454.1만 |
|---|
| 2026.01.05 | ₩4,764 | ₩4,870 | ₩4,484 | ₩4,657 | -2.24% | 205.9만 |
|---|
| 2026.01.02 | ₩4,951 | ₩4,997 | ₩4,744 | ₩4,790 | -3.23% | 345만 |
|---|
| 2025.12.31 | ₩4,710 | ₩5,031 | ₩4,644 | ₩4,964 | +5.38% | 206.9만 |
|---|
| 2025.12.30 | ₩4,617 | ₩4,777 | ₩4,524 | ₩4,724 | +2.31% | 164.3만 |
|---|
| 2025.12.29 | ₩4,644 | ₩4,777 | ₩4,526 | ₩4,617 | -0.57% | 162.2만 |
|---|
| 2025.12.26 | ₩4,577 | ₩4,670 | ₩4,477 | ₩4,644 | +1.46% | 100.4만 |
|---|
| 2025.12.24 | ₩4,510 | ₩4,710 | ₩4,497 | ₩4,577 | +1.48% | 123.1만 |
|---|
| 2025.12.23 | ₩4,817 | ₩4,858 | ₩4,430 | ₩4,524 | -6.09% | 293.5만 |
|---|
| 2025.12.22 | ₩4,630 | ₩4,957 | ₩4,550 | ₩4,870 | +5.19% | 191.2만 |
|---|
| 2025.12.19 | ₩4,817 | ₩5,024 | ₩4,604 | ₩4,604 | -4.43% | 856.8만 |
|---|
| 2025.12.18 | ₩4,897 | ₩4,951 | ₩4,684 | ₩4,804 | -1.91% | 135.5만 |
|---|
| 2025.12.17 | ₩4,697 | ₩4,951 | ₩4,630 | ₩4,857 | +3.41% | 194.4만 |
|---|
| 2025.12.16 | ₩4,537 | ₩4,884 | ₩4,457 | ₩4,697 | +3.53% | 511만 |
|---|
| 2025.12.15 | ₩4,911 | ₩5,071 | ₩4,550 | ₩4,577 | -6.79% | 405.1만 |
|---|
| 2025.12.12 | ₩4,537 | ₩4,830 | ₩4,497 | ₩4,804 | +5.88% | 180.9만 |
|---|
| 2025.12.11 | ₩4,350 | ₩4,644 | ₩4,350 | ₩4,510 | +3.68% | 319.1만 |
|---|
| 2025.12.10 | ₩4,417 | ₩4,457 | ₩4,203 | ₩4,350 | -1.51% | 166.8만 |
|---|
| 2025.12.09 | ₩4,577 | ₩4,637 | ₩4,363 | ₩4,403 | -3.79% | 115.5만 |
|---|
| 2025.12.08 | ₩4,363 | ₩4,644 | ₩4,363 | ₩4,457 | +2.14% | 182.1만 |
|---|
| 2025.12.05 | ₩4,283 | ₩4,403 | ₩4,170 | ₩4,363 | +1.87% | 166만 |
|---|
| 2025.12.04 | ₩4,363 | ₩4,477 | ₩4,230 | ₩4,257 | -2.45% | 322.7만 |
|---|
| 2025.12.03 | ₩3,883 | ₩4,504 | ₩3,750 | ₩4,390 | +13.06% | 503.6만 |
|---|
| 2025.12.02 | ₩4,003 | ₩4,050 | ₩3,836 | ₩3,856 | -3.67% | 169.8만 |
|---|
| 2025.12.01 | ₩4,230 | ₩4,243 | ₩3,916 | ₩4,003 | -5.36% | 127.6만 |
|---|
| 2025.11.28 | ₩4,203 | ₩4,323 | ₩4,110 | ₩4,230 | +0.63% | 128.6만 |
|---|
| 2025.11.26 | ₩4,110 | ₩4,257 | ₩4,057 | ₩4,177 | +1.62% | 171.9만 |
|---|
| 2025.11.25 | ₩3,923 | ₩4,123 | ₩3,776 | ₩4,097 | +4.42% | 305.2만 |
|---|
| 2025.11.24 | ₩3,936 | ₩4,010 | ₩3,843 | ₩3,856 | -2.03% | 192.4만 |
|---|
| 2025.11.21 | ₩3,710 | ₩4,003 | ₩3,671 | ₩3,896 | +5.04% | 167.2만 |
|---|
| 2025.11.20 | ₩3,830 | ₩3,923 | ₩3,670 | ₩3,710 | -3.14% | 165.2만 |
|---|
| 2025.11.19 | ₩3,816 | ₩4,103 | ₩3,683 | ₩3,683 | -3.50% | 204.8만 |
|---|
| 2025.11.18 | ₩3,830 | ₩3,859 | ₩3,616 | ₩3,816 | -0.35% | 123.9만 |
|---|
| 2025.11.17 | ₩3,443 | ₩3,870 | ₩3,363 | ₩3,830 | +11.24% | 221만 |
|---|
| 2025.11.14 | ₩3,389 | ₩3,636 | ₩3,336 | ₩3,443 | +1.57% | 149.2만 |
|---|
| 2025.11.13 | ₩3,536 | ₩3,563 | ₩3,283 | ₩3,389 | -4.15% | 130.1만 |
|---|
| 2025.11.12 | ₩3,136 | ₩3,549 | ₩3,122 | ₩3,536 | +12.77% | 189.6만 |
|---|
| 2025.11.11 | ₩3,042 | ₩3,209 | ₩2,949 | ₩3,149 | +3.51% | 153만 |
|---|
| 2025.11.10 | ₩3,069 | ₩3,216 | ₩3,042 | ₩3,056 | -0.43% | 96.7만 |
|---|
| 2025.11.07 | ₩2,976 | ₩3,076 | ₩2,809 | ₩3,029 | +1.79% | 247.8만 |
|---|
| 2025.11.06 | ₩2,962 | ₩3,056 | ₩2,869 | ₩2,989 | +0.90% | 161만 |
|---|
| 2025.11.05 | ₩3,082 | ₩3,136 | ₩2,909 | ₩2,936 | -4.76% | 115.5만 |
|---|
| 2025.11.04 | ₩3,176 | ₩3,176 | ₩2,962 | ₩3,082 | -2.94% | 145만 |
|---|
| 2025.11.03 | ₩3,320 | ₩3,320 | ₩3,042 | ₩3,176 | -4.34% | 108.1만 |
|---|
| 2025.10.31 | ₩3,243 | ₩3,343 | ₩3,189 | ₩3,229 | -0.41% | 147.5만 |
|---|
| 2025.10.30 | ₩3,136 | ₩3,389 | ₩3,122 | ₩3,283 | +4.68% | 75만 |
|---|
| 2025.10.29 | ₩3,189 | ₩3,309 | ₩3,136 | ₩3,149 | -1.26% | 98.1만 |
|---|
| 2025.10.28 | ₩3,203 | ₩3,349 | ₩3,149 | ₩3,256 | +1.67% | 78.8만 |
|---|
| 2025.10.27 | ₩3,229 | ₩3,343 | ₩3,162 | ₩3,189 | -1.24% | 81.5만 |
|---|
| 2025.10.24 | ₩3,002 | ₩3,223 | ₩3,002 | ₩3,176 | +5.78% | 118.2만 |
|---|
| 2025.10.23 | ₩3,042 | ₩3,096 | ₩2,902 | ₩2,949 | -3.07% | 86.2만 |
|---|
| 2025.10.22 | ₩3,176 | ₩3,216 | ₩2,929 | ₩3,029 | -4.62% | 132.1만 |
|---|
| 2025.10.21 | ₩3,323 | ₩3,323 | ₩3,136 | ₩3,176 | -4.42% | 105.1만 |
|---|
| 2025.10.20 | ₩3,309 | ₩3,343 | ₩3,209 | ₩3,283 | -0.81% | 74.9만 |
|---|
| 2025.10.17 | ₩3,363 | ₩3,403 | ₩3,149 | ₩3,229 | -3.97% | 104.8만 |
|---|
| 2025.10.16 | ₩3,456 | ₩3,536 | ₩3,336 | ₩3,376 | -2.32% | 200만 |
|---|
| 2025.10.15 | ₩3,243 | ₩3,389 | ₩3,189 | ₩3,323 | +2.47% | 110.8만 |
|---|
| 2025.10.14 | ₩3,136 | ₩3,236 | ₩3,042 | ₩3,216 | +2.55% | 84.2만 |
|---|
| 2025.10.13 | ₩3,229 | ₩3,283 | ₩3,149 | ₩3,203 | -0.83% | 111.6만 |
|---|
| 2025.10.10 | ₩3,229 | ₩3,349 | ₩3,142 | ₩3,216 | -0.41% | 214.6만 |
|---|