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 | ₩20,578 | ₩21,619 | ₩20,304 | ₩21,392 | +3.96% | 777.2만 |
| 2026.10.08 | ₩18,629 | ₩20,845 | ₩18,389 | ₩20,631 | +10.74% | 961.2만 |
| 2026.10.07 | ₩18,803 | ₩19,443 | ₩18,589 | ₩18,843 | +0.21% | 385.4만 |
| 2026.10.06 | ₩19,670 | ₩19,924 | ₩18,709 | ₩19,083 | -2.99% | 804.3만 |
| 2026.10.05 | ₩19,670 | ₩20,057 | ₩18,420 | ₩19,644 | -0.14% | 548.6만 |
| 2026.10.02 | ₩19,764 | ₩20,371 | ₩19,443 | ₩19,670 | -0.47% | 383.7만 |
| 2026.10.01 | ₩19,563 | ₩20,031 | ₩19,123 | ₩19,457 | -0.55% | 369.2만 |
| 2026.09.30 | ₩19,176 | ₩20,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,563 |
| +2.02% |
| 528.6만 |
| 2026.09.29 | ₩18,816 | ₩19,257 | ₩18,443 | ₩18,963 | +0.78% | 320.3만 |
|---|
| 2026.09.28 | ₩19,383 | ₩19,503 | ₩18,496 | ₩18,856 | -2.72% | 359.7만 |
|---|
| 2026.09.25 | ₩19,510 | ₩19,870 | ₩18,990 | ₩19,016 | -2.53% | 321.8만 |
|---|
| 2026.09.24 | ₩18,443 | ₩20,111 | ₩18,062 | ₩19,377 | +5.07% | 626.7만 |
|---|
| 2026.09.23 | ₩20,751 | ₩20,751 | ₩18,603 | ₩18,609 | -10.32% | 442.4만 |
|---|
| 2026.09.22 | ₩20,244 | ₩21,051 | ₩20,131 | ₩20,751 | +2.50% | 476.5만 |
|---|
| 2026.09.21 | ₩19,964 | ₩20,404 | ₩19,483 | ₩20,071 | +0.53% | 415.1만 |
|---|
| 2026.09.18 | ₩20,564 | ₩20,644 | ₩19,363 | ₩19,710 | -4.15% | 868.7만 |
|---|
| 2026.09.17 | ₩21,125 | ₩21,779 | ₩19,910 | ₩20,471 | -3.10% | 754.9만 |
|---|
| 2026.09.16 | ₩21,765 | ₩22,206 | ₩20,271 | ₩20,498 | -5.82% | 608.6만 |
|---|
| 2026.09.15 | ₩21,532 | ₩21,739 | ₩20,731 | ₩21,685 | +0.71% | 469만 |
|---|
| 2026.09.14 | ₩21,432 | ₩22,059 | ₩21,312 | ₩21,565 | +0.62% | 236.4만 |
|---|
| 2026.09.11 | ₩21,418 | ₩22,072 | ₩21,178 | ₩21,192 | -1.06% | 288.4만 |
|---|
| 2026.09.10 | ₩20,511 | ₩23,020 | ₩20,511 | ₩21,392 | +4.29% | 824.8만 |
|---|
| 2026.09.09 | ₩21,432 | ₩22,286 | ₩20,911 | ₩20,951 | -2.24% | 404.2만 |
|---|
| 2026.09.08 | ₩21,192 | ₩22,219 | ₩20,925 | ₩21,725 | +2.52% | 426.5만 |
|---|
| 2026.09.04 | ₩21,405 | ₩21,885 | ₩21,045 | ₩21,605 | +0.94% | 205.5만 |
|---|
| 2026.09.03 | ₩21,859 | ₩22,112 | ₩21,472 | ₩21,699 | -0.73% | 376.2만 |
|---|
| 2026.09.02 | ₩22,646 | ₩23,287 | ₩21,058 | ₩21,845 | -3.54% | 512.1만 |
|---|
| 2026.09.01 | ₩23,460 | ₩23,954 | ₩22,259 | ₩22,366 | -4.66% | 670.8만 |
|---|
| 2026.08.31 | ₩23,847 | ₩24,061 | ₩22,873 | ₩23,861 | +0.06% | 476.6만 |
|---|
| 2026.08.28 | ₩25,689 | ₩26,142 | ₩24,021 | ₩24,061 | -6.34% | 288.7만 |
|---|
| 2026.08.27 | ₩25,755 | ₩27,223 | ₩25,542 | ₩26,009 | +0.98% | 412.3만 |
|---|
| 2026.08.26 | ₩23,447 | ₩26,022 | ₩23,006 | ₩25,555 | +8.99% | 769.1만 |
|---|
| 2026.08.25 | ₩23,754 | ₩24,688 | ₩23,620 | ₩23,700 | -0.22% | 266.3만 |
|---|
| 2026.08.24 | ₩24,568 | ₩24,901 | ₩22,526 | ₩23,487 | -4.40% | 224.4만 |
|---|
| 2026.08.21 | ₩23,060 | ₩23,800 | ₩22,966 | ₩23,527 | +2.03% | 244.5만 |
|---|
| 2026.08.20 | ₩23,474 | ₩23,714 | ₩22,579 | ₩22,793 | -2.90% | 266.6만 |
|---|
| 2026.08.19 | ₩25,048 | ₩25,048 | ₩23,627 | ₩24,114 | -3.73% | 331.2만 |
|---|
| 2026.08.18 | ₩24,274 | ₩24,981 | ₩23,820 | ₩24,154 | -0.49% | 192.3만 |
|---|
| 2026.08.17 | ₩24,528 | ₩24,981 | ₩24,034 | ₩24,394 | -0.54% | 222.4만 |
|---|
| 2026.08.14 | ₩23,353 | ₩24,641 | ₩23,087 | ₩24,528 | +5.03% | 246.6만 |
|---|
| 2026.08.13 | ₩25,302 | ₩25,302 | ₩23,727 | ₩23,834 | -5.80% | 260.5만 |
|---|
| 2026.08.12 | ₩24,594 | ₩25,649 | ₩24,381 | ₩24,795 | +0.81% | 364.8만 |
|---|
| 2026.08.11 | ₩24,061 | ₩24,781 | ₩23,327 | ₩24,434 | +1.55% | 342.6만 |
|---|
| 2026.08.10 | ₩24,221 | ₩24,803 | ₩23,814 | ₩24,181 | -0.17% | 389.7만 |
|---|
| 2026.08.07 | ₩24,835 | ₩25,084 | ₩23,794 | ₩24,568 | -1.07% | 209.6만 |
|---|
| 2026.08.06 | ₩24,461 | ₩25,328 | ₩24,127 | ₩24,381 | -0.33% | 242.7만 |
|---|
| 2026.08.05 | ₩24,848 | ₩25,355 | ₩24,207 | ₩24,848 | 0.00% | 310.4만 |
|---|
| 2026.08.04 | ₩24,274 | ₩25,175 | ₩23,901 | ₩24,528 | +1.04% | 475.9만 |
|---|
| 2026.08.03 | ₩23,700 | ₩24,021 | ₩22,793 | ₩23,807 | +0.45% | 275.2만 |
|---|
| 2026.07.31 | ₩24,988 | ₩25,248 | ₩23,714 | ₩24,221 | -3.07% | 269.7만 |
|---|
| 2026.07.30 | ₩24,274 | ₩25,022 | ₩23,447 | ₩24,928 | +2.69% | 370만 |
|---|
| 2026.07.29 | ₩24,021 | ₩24,621 | ₩22,860 | ₩23,647 | -1.56% | 419.6만 |
|---|
| 2026.07.28 | ₩24,955 | ₩24,975 | ₩23,634 | ₩24,234 | -2.89% | 381.6만 |
|---|
| 2026.07.27 | ₩25,395 | ₩26,636 | ₩25,092 | ₩25,182 | -0.84% | 353.2만 |
|---|
| 2026.07.24 | ₩25,876 | ₩26,443 | ₩25,422 | ₩25,502 | -1.44% | 317.6만 |
|---|
| 2026.07.23 | ₩25,395 | ₩26,223 | ₩24,821 | ₩25,809 | +1.63% | 388.3만 |
|---|
| 2026.07.22 | ₩25,275 | ₩26,429 | ₩25,170 | ₩26,036 | +3.01% | 307.6만 |
|---|
| 2026.07.21 | ₩25,235 | ₩26,142 | ₩24,956 | ₩25,862 | +2.49% | 267.7만 |
|---|
| 2026.07.20 | ₩25,836 | ₩26,463 | ₩25,075 | ₩25,115 | -2.79% | 339.5만 |
|---|
| 2026.07.17 | ₩25,302 | ₩26,489 | ₩24,194 | ₩25,582 | +1.11% | 670.4만 |
|---|
| 2026.07.16 | ₩27,584 | ₩27,871 | ₩25,048 | ₩25,382 | -7.98% | 931.6만 |
|---|
| 2026.07.15 | ₩25,982 | ₩28,825 | ₩25,969 | ₩28,371 | +9.19% | 904.4만 |
|---|
| 2026.07.14 | ₩24,661 | ₩26,343 | ₩24,288 | ₩26,022 | +5.52% | 1070.5만 |
|---|
| 2026.07.13 | ₩24,608 | ₩24,688 | ₩23,530 | ₩23,887 | -2.93% | 255.5만 |
|---|
| 2026.07.10 | ₩25,235 | ₩25,542 | ₩24,154 | ₩24,728 | -2.01% | 301.9만 |
|---|
| 2026.07.09 | ₩25,302 | ₩26,790 | ₩24,848 | ₩25,595 | +1.16% | 420만 |
|---|
| 2026.07.08 | ₩24,474 | ₩25,755 | ₩24,007 | ₩25,182 | +2.89% | 595.7만 |
|---|
| 2026.07.07 | ₩25,195 | ₩25,475 | ₩23,901 | ₩24,501 | -2.75% | 524.2만 |
|---|
| 2026.07.06 | ₩24,648 | ₩25,206 | ₩24,047 | ₩25,155 | +2.06% | 454만 |
|---|
| 2026.07.02 | ₩23,834 | ₩24,675 | ₩23,006 | ₩24,648 | +3.42% | 409.5만 |
|---|
| 2026.07.01 | ₩23,674 | ₩24,621 | ₩23,607 | ₩23,914 | +1.01% | 389만 |
|---|
| 2026.06.30 | ₩24,141 | ₩24,634 | ₩23,300 | ₩24,448 | +1.27% | 540.7만 |
|---|
| 2026.06.29 | ₩21,232 | ₩24,541 | ₩21,138 | ₩24,408 | +14.96% | 799.2만 |
|---|
| 2026.06.26 | ₩19,910 | ₩21,699 | ₩19,637 | ₩21,365 | +7.31% | 1833.5만 |
|---|
| 2026.06.25 | ₩20,124 | ₩20,511 | ₩19,277 | ₩19,950 | -0.86% | 613.2만 |
|---|
| 2026.06.24 | ₩20,151 | ₩20,471 | ₩19,550 | ₩20,084 | -0.33% | 412.3만 |
|---|
| 2026.06.23 | ₩19,797 | ₩21,018 | ₩19,697 | ₩20,111 | +1.58% | 429.5만 |
|---|
| 2026.06.22 | ₩18,656 | ₩20,337 | ₩18,616 | ₩20,124 | +7.87% | 899.7만 |
|---|
| 2026.06.18 | ₩19,537 | ₩19,710 | ₩18,149 | ₩18,242 | -6.63% | 964.2만 |
|---|
| 2026.06.17 | ₩17,922 | ₩19,670 | ₩17,909 | ₩18,656 | +4.10% | 449.1만 |
|---|
| 2026.06.16 | ₩19,257 | ₩19,377 | ₩17,782 | ₩17,855 | -7.28% | 392.9만 |
|---|
| 2026.06.15 | ₩18,776 | ₩19,337 | ₩18,483 | ₩19,257 | +2.56% | 291.6만 |
|---|
| 2026.06.12 | ₩18,883 | ₩19,483 | ₩18,563 | ₩18,749 | -0.71% | 207.6만 |
|---|
| 2026.06.11 | ₩18,096 | ₩19,056 | ₩17,362 | ₩18,696 | +3.32% | 570.4만 |
|---|
| 2026.06.10 | ₩17,775 | ₩18,402 | ₩17,348 | ₩17,842 | +0.38% | 365.6만 |
|---|
| 2026.06.09 | ₩17,642 | ₩17,935 | ₩16,361 | ₩17,895 | +1.44% | 465.1만 |
|---|
| 2026.06.08 | ₩16,721 | ₩17,769 | ₩16,561 | ₩17,175 | +2.71% | 585.6만 |
|---|
| 2026.06.05 | ₩17,455 | ₩17,715 | ₩15,754 | ₩15,974 | -8.49% | 614.4만 |
|---|
| 2026.06.04 | ₩18,062 | ₩18,669 | ₩17,362 | ₩17,709 | -1.96% | 795.8만 |
|---|
| 2026.06.03 | ₩18,015 | ₩18,329 | ₩16,961 | ₩17,588 | -2.37% | 462.4만 |
|---|
| 2026.06.02 | ₩18,416 | ₩19,417 | ₩17,855 | ₩17,989 | -2.32% | 713.1만 |
|---|
| 2026.06.01 | ₩17,628 | ₩20,057 | ₩17,161 | ₩18,443 | +4.62% | 1052.1만 |
|---|
| 2026.05.29 | ₩16,281 | ₩17,442 | ₩16,014 | ₩17,135 | +5.25% | 638.4만 |
|---|
| 2026.05.28 | ₩16,774 | ₩16,948 | ₩16,147 | ₩16,281 | -2.94% | 405.2만 |
|---|
| 2026.05.27 | ₩15,467 | ₩17,175 | ₩15,467 | ₩16,641 | +7.59% | 638만 |
|---|
| 2026.05.26 | ₩15,160 | ₩15,447 | ₩14,586 | ₩15,347 | +1.23% | 318.7만 |
|---|
| 2026.05.22 | ₩15,520 | ₩15,640 | ₩14,919 | ₩15,000 | -3.35% | 249.3만 |
|---|
| 2026.05.21 | ₩14,813 | ₩15,680 | ₩14,639 | ₩15,487 | +4.55% | 311만 |
|---|
| 2026.05.20 | ₩13,852 | ₩15,260 | ₩13,852 | ₩14,839 | +7.13% | 635.1만 |
|---|
| 2026.05.19 | ₩13,839 | ₩14,386 | ₩13,438 | ₩13,772 | -0.48% | 402.1만 |
|---|
| 2026.05.18 | ₩13,745 | ₩14,065 | ₩13,398 | ₩13,705 | -0.29% | 301.7만 |
|---|
| 2026.05.15 | ₩13,558 | ₩13,772 | ₩13,278 | ₩13,652 | +0.69% | 333.4만 |
|---|
| 2026.05.14 | ₩13,585 | ₩13,959 | ₩13,078 | ₩13,839 | +1.87% | 329.8만 |
|---|
| 2026.05.13 | ₩13,718 | ₩14,172 | ₩13,171 | ₩13,959 | +1.75% | 434만 |
|---|
| 2026.05.12 | ₩13,638 | ₩13,999 | ₩13,278 | ₩13,852 | +1.57% | 376.4만 |
|---|
| 2026.05.11 | ₩14,012 | ₩14,266 | ₩13,478 | ₩13,932 | -0.57% | 380.4만 |
|---|
| 2026.05.08 | ₩13,972 | ₩14,065 | ₩13,258 | ₩13,505 | -3.34% | 313.5만 |
|---|
| 2026.05.07 | ₩14,426 | ₩14,519 | ₩13,351 | ₩13,879 | -3.79% | 497.2만 |
|---|
| 2026.05.06 | ₩13,585 | ₩14,586 | ₩13,131 | ₩14,546 | +7.07% | 604.4만 |
|---|
| 2026.05.05 | ₩13,705 | ₩13,879 | ₩13,038 | ₩13,331 | -2.73% | 444.2만 |
|---|
| 2026.05.04 | ₩13,311 | ₩13,879 | ₩13,097 | ₩13,532 | +1.65% | 554.8만 |
|---|
| 2026.05.01 | ₩13,859 | ₩15,000 | ₩13,278 | ₩13,385 | -3.42% | 978.9만 |
|---|
| 2026.04.30 | ₩12,197 | ₩14,279 | ₩11,877 | ₩14,212 | +16.52% | 1271.1만 |
|---|
| 2026.04.29 | ₩13,011 | ₩13,065 | ₩12,065 | ₩12,157 | -6.56% | 1350.5만 |
|---|
| 2026.04.28 | ₩14,025 | ₩14,145 | ₩11,610 | ₩13,211 | -5.80% | 5126만 |
|---|
| 2026.04.27 | ₩27,624 | ₩28,912 | ₩25,355 | ₩25,555 | -7.49% | 2257.3만 |
|---|
| 2026.04.24 | ₩29,972 | ₩30,480 | ₩27,650 | ₩28,678 | -4.32% | 575.1만 |
|---|
| 2026.04.23 | ₩29,025 | ₩32,401 | ₩28,625 | ₩29,986 | +3.31% | 945.4만 |
|---|
| 2026.04.22 | ₩30,173 | ₩31,534 | ₩28,745 | ₩28,891 | -4.25% | 1124만 |
|---|
| 2026.04.21 | ₩29,172 | ₩31,060 | ₩27,624 | ₩29,906 | +2.52% | 897만 |
|---|
| 2026.04.20 | ₩25,368 | ₩29,158 | ₩25,088 | ₩28,972 | +14.20% | 762.7만 |
|---|
| 2026.04.17 | ₩24,835 | ₩26,396 | ₩24,614 | ₩25,368 | +2.15% | 525.6만 |
|---|
| 2026.04.16 | ₩24,194 | ₩24,688 | ₩23,520 | ₩24,328 | +0.55% | 291.8만 |
|---|
| 2026.04.15 | ₩23,881 | ₩25,942 | ₩23,627 | ₩24,288 | +1.70% | 646만 |
|---|
| 2026.04.14 | ₩21,683 | ₩24,154 | ₩21,565 | ₩23,820 | +9.86% | 546.7만 |
|---|
| 2026.04.13 | ₩23,807 | ₩24,021 | ₩18,683 | ₩21,765 | -8.58% | 1407.2만 |
|---|
| 2026.04.10 | ₩23,273 | ₩23,360 | ₩22,139 | ₩22,700 | -2.47% | 306.8만 |
|---|
| 2026.04.09 | ₩22,606 | ₩23,417 | ₩22,446 | ₩23,167 | +2.48% | 343만 |
|---|
| 2026.04.08 | ₩22,913 | ₩23,522 | ₩22,419 | ₩22,606 | -1.34% | 384만 |
|---|
| 2026.04.07 | ₩22,622 | ₩22,780 | ₩21,512 | ₩22,766 | +0.64% | 463.1만 |
|---|
| 2026.04.06 | ₩23,767 | ₩24,288 | ₩22,806 | ₩22,846 | -3.87% | 525.1만 |
|---|
| 2026.04.02 | ₩21,899 | ₩24,261 | ₩21,739 | ₩23,767 | +8.53% | 548만 |
|---|
| 2026.04.01 | ₩21,859 | ₩22,433 | ₩21,498 | ₩22,152 | +1.34% | 524.1만 |
|---|
| 2026.03.31 | ₩20,538 | ₩21,812 | ₩20,331 | ₩21,592 | +5.13% | 652만 |
|---|
| 2026.03.30 | ₩20,124 | ₩20,431 | ₩19,403 | ₩19,937 | -0.93% | 522.9만 |
|---|
| 2026.03.27 | ₩20,177 | ₩20,704 | ₩19,904 | ₩19,977 | -0.99% | 387만 |
|---|
| 2026.03.26 | ₩21,205 | ₩21,872 | ₩19,991 | ₩20,231 | -4.59% | 425.3만 |
|---|
| 2026.03.25 | ₩19,884 | ₩21,559 | ₩19,884 | ₩21,338 | +7.32% | 566.1만 |
|---|
| 2026.03.24 | ₩19,390 | ₩19,950 | ₩18,496 | ₩19,577 | +0.96% | 406만 |
|---|
| 2026.03.23 | ₩19,550 | ₩20,404 | ₩18,950 | ₩19,110 | -2.25% | 519.3만 |
|---|
| 2026.03.20 | ₩20,498 | ₩20,631 | ₩19,457 | ₩19,483 | -4.95% | 1730.7만 |
|---|
| 2026.03.19 | ₩17,855 | ₩20,404 | ₩17,829 | ₩20,364 | +14.05% | 659.3만 |
|---|
| 2026.03.18 | ₩17,829 | ₩18,669 | ₩17,562 | ₩18,015 | +1.05% | 468.6만 |
|---|
| 2026.03.17 | ₩18,029 | ₩18,189 | ₩17,228 | ₩17,829 | -1.11% | 588.7만 |
|---|
| 2026.03.16 | ₩18,883 | ₩19,056 | ₩17,989 | ₩18,029 | -4.52% | 590.9만 |
|---|
| 2026.03.13 | ₩20,217 | ₩20,765 | ₩18,069 | ₩18,176 | -10.10% | 534.6만 |
|---|
| 2026.03.12 | ₩20,418 | ₩20,758 | ₩18,936 | ₩19,550 | -4.25% | 698.5만 |
|---|
| 2026.03.11 | ₩20,551 | ₩21,045 | ₩20,311 | ₩20,684 | +0.65% | 476.8만 |
|---|
| 2026.03.10 | ₩21,025 | ₩21,892 | ₩20,351 | ₩20,791 | -1.11% | 507.4만 |
|---|
| 2026.03.09 | ₩20,818 | ₩21,352 | ₩19,964 | ₩21,031 | +1.03% | 415.8만 |
|---|
| 2026.03.06 | ₩20,791 | ₩21,312 | ₩19,977 | ₩20,644 | -0.71% | 505.2만 |
|---|
| 2026.03.05 | ₩19,670 | ₩21,352 | ₩19,670 | ₩20,738 | +5.43% | 587.8만 |
|---|
| 2026.03.04 | ₩19,096 | ₩20,378 | ₩18,923 | ₩20,177 | +5.66% | 487.7만 |
|---|
| 2026.03.03 | ₩18,976 | ₩19,523 | ₩18,469 | ₩18,816 | -0.84% | 274.1만 |
|---|
| 2026.03.02 | ₩17,695 | ₩19,517 | ₩17,468 | ₩19,390 | +9.58% | 390.3만 |
|---|
| 2026.02.27 | ₩18,069 | ₩18,402 | ₩17,628 | ₩18,229 | +0.89% | 597.2만 |
|---|
| 2026.02.26 | ₩17,962 | ₩18,169 | ₩17,135 | ₩18,109 | +0.82% | 204.7만 |
|---|
| 2026.02.25 | ₩18,192 | ₩18,910 | ₩17,902 | ₩17,962 | -1.26% | 353.5만 |
|---|
| 2026.02.24 | ₩17,402 | ₩18,683 | ₩17,255 | ₩18,162 | +4.37% | 360.8만 |
|---|
| 2026.02.23 | ₩16,948 | ₩17,615 | ₩16,881 | ₩17,375 | +2.52% | 356.1만 |
|---|
| 2026.02.20 | ₩16,521 | ₩17,028 | ₩16,227 | ₩16,734 | +1.29% | 241.3만 |
|---|
| 2026.02.19 | ₩16,948 | ₩17,722 | ₩16,281 | ₩16,534 | -2.44% | 338.6만 |
|---|
| 2026.02.18 | ₩16,521 | ₩17,175 | ₩16,427 | ₩16,895 | +2.26% | 283.5만 |
|---|
| 2026.02.17 | ₩16,054 | ₩16,654 | ₩15,854 | ₩16,614 | +3.49% | 354.5만 |
|---|
| 2026.02.13 | ₩16,508 | ₩16,935 | ₩15,867 | ₩16,014 | -2.99% | 319.4만 |
|---|
| 2026.02.12 | ₩15,840 | ₩16,774 | ₩15,547 | ₩16,427 | +3.71% | 334.5만 |
|---|
| 2026.02.11 | ₩15,987 | ₩16,281 | ₩15,220 | ₩15,427 | -3.51% | 474만 |
|---|
| 2026.02.10 | ₩16,040 | ₩16,407 | ₩15,587 | ₩15,947 | -0.58% | 414.8만 |
|---|
| 2026.02.09 | ₩16,307 | ₩16,654 | ₩15,707 | ₩16,027 | -1.72% | 271.4만 |
|---|
| 2026.02.06 | ₩15,934 | ₩16,641 | ₩15,880 | ₩16,401 | +2.93% | 430.5만 |
|---|
| 2026.02.05 | ₩14,919 | ₩16,334 | ₩14,893 | ₩15,854 | +6.26% | 601.1만 |
|---|
| 2026.02.04 | ₩14,119 | ₩15,213 | ₩13,972 | ₩15,000 | +6.24% | 410.7만 |
|---|
| 2026.02.03 | ₩14,579 | ₩14,679 | ₩13,718 | ₩14,125 | -3.11% | 567만 |
|---|
| 2026.02.02 | ₩13,985 | ₩14,613 | ₩13,638 | ₩14,159 | +1.24% | 716.7만 |
|---|
| 2026.01.30 | ₩13,812 | ₩14,145 | ₩13,545 | ₩14,025 | +1.55% | 456.5만 |
|---|
| 2026.01.29 | ₩13,532 | ₩14,119 | ₩13,492 | ₩13,758 | +1.68% | 459.4만 |
|---|
| 2026.01.28 | ₩14,266 | ₩14,290 | ₩13,191 | ₩13,518 | -5.24% | 300.4만 |
|---|
| 2026.01.27 | ₩13,011 | ₩14,039 | ₩12,855 | ₩14,012 | +7.69% | 538.8만 |
|---|
| 2026.01.26 | ₩12,331 | ₩12,998 | ₩12,077 | ₩12,824 | +4.00% | 1001.3만 |
|---|
| 2026.01.23 | ₩13,732 | ₩13,985 | ₩13,131 | ₩13,291 | -3.21% | 677.2만 |
|---|
| 2026.01.22 | ₩13,745 | ₩14,239 | ₩13,452 | ₩13,732 | -0.10% | 1108.1만 |
|---|
| 2026.01.21 | ₩12,277 | ₩13,752 | ₩11,703 | ₩13,412 | +9.24% | 908.8만 |
|---|
| 2026.01.20 | ₩12,544 | ₩13,905 | ₩12,277 | ₩13,091 | +4.36% | 730.3만 |
|---|
| 2026.01.16 | ₩12,704 | ₩13,171 | ₩12,124 | ₩12,838 | +1.05% | 1168.8만 |
|---|
| 2026.01.15 | ₩11,090 | ₩12,971 | ₩10,729 | ₩12,758 | +15.04% | 1448.8만 |
|---|
| 2026.01.14 | ₩10,035 | ₩11,276 | ₩10,035 | ₩11,090 | +10.51% | 1128.1만 |
|---|
| 2026.01.13 | ₩8,247 | ₩10,089 | ₩8,247 | ₩10,015 | +21.44% | 943.1만 |
|---|
| 2026.01.12 | ₩8,948 | ₩9,155 | ₩7,860 | ₩8,314 | -7.08% | 577.5만 |
|---|
| 2026.01.09 | ₩8,107 | ₩9,141 | ₩7,647 | ₩9,021 | +11.28% | 1178.6만 |
|---|
| 2026.01.08 | ₩5,810 | ₩8,621 | ₩5,792 | ₩7,753 | +33.44% | 1918.6만 |
|---|
| 2026.01.07 | ₩4,978 | ₩8,661 | ₩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 | ₩4,871 | ₩4,484 | ₩4,657 | -2.24% | 205.9만 |
|---|
| 2026.01.02 | ₩4,951 | ₩4,998 | ₩4,744 | ₩4,791 | -3.23% | 345만 |
|---|
| 2025.12.31 | ₩4,711 | ₩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 | ₩4,527 | ₩4,617 | -0.57% | 162.2만 |
|---|
| 2025.12.26 | ₩4,577 | ₩4,671 | ₩4,477 | ₩4,644 | +1.46% | 100.4만 |
|---|
| 2025.12.24 | ₩4,511 | ₩4,711 | ₩4,497 | ₩4,577 | +1.48% | 123.1만 |
|---|
| 2025.12.23 | ₩4,817 | ₩4,859 | ₩4,430 | ₩4,524 | -6.09% | 293.5만 |
|---|
| 2025.12.22 | ₩4,631 | ₩4,958 | ₩4,551 | ₩4,871 | +5.19% | 191.2만 |
|---|
| 2025.12.19 | ₩4,817 | ₩5,024 | ₩4,604 | ₩4,604 | -4.43% | 856.8만 |
|---|
| 2025.12.18 | ₩4,898 | ₩4,951 | ₩4,684 | ₩4,804 | -1.91% | 135.5만 |
|---|
| 2025.12.17 | ₩4,697 | ₩4,951 | ₩4,631 | ₩4,858 | +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 | ₩4,551 | ₩4,577 | -6.79% | 405.1만 |
|---|
| 2025.12.12 | ₩4,537 | ₩4,831 | ₩4,497 | ₩4,804 | +5.88% | 180.9만 |
|---|
| 2025.12.11 | ₩4,350 | ₩4,644 | ₩4,350 | ₩4,511 | +3.68% | 319.1만 |
|---|
| 2025.12.10 | ₩4,417 | ₩4,457 | ₩4,204 | ₩4,350 | -1.51% | 166.8만 |
|---|
| 2025.12.09 | ₩4,577 | ₩4,637 | ₩4,364 | ₩4,404 | -3.79% | 115.5만 |
|---|
| 2025.12.08 | ₩4,364 | ₩4,644 | ₩4,364 | ₩4,457 | +2.14% | 182.1만 |
|---|
| 2025.12.05 | ₩4,284 | ₩4,404 | ₩4,170 | ₩4,364 | +1.87% | 166만 |
|---|
| 2025.12.04 | ₩4,364 | ₩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 | ₩3,837 | ₩3,857 | -3.67% | 169.8만 |
|---|
| 2025.12.01 | ₩4,230 | ₩4,244 | ₩3,917 | ₩4,003 | -5.36% | 127.6만 |
|---|
| 2025.11.28 | ₩4,204 | ₩4,324 | ₩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 | ₩4,124 | ₩3,777 | ₩4,097 | +4.42% | 305.2만 |
|---|
| 2025.11.24 | ₩3,937 | ₩4,010 | ₩3,843 | ₩3,857 | -2.03% | 192.4만 |
|---|
| 2025.11.21 | ₩3,710 | ₩4,003 | ₩3,671 | ₩3,897 | +5.04% | 167.2만 |
|---|
| 2025.11.20 | ₩3,830 | ₩3,923 | ₩3,670 | ₩3,710 | -3.14% | 165.2만 |
|---|
| 2025.11.19 | ₩3,817 | ₩4,104 | ₩3,683 | ₩3,683 | -3.50% | 204.8만 |
|---|
| 2025.11.18 | ₩3,830 | ₩3,859 | ₩3,616 | ₩3,817 | -0.35% | 123.9만 |
|---|
| 2025.11.17 | ₩3,443 | ₩3,870 | ₩3,363 | ₩3,830 | +11.24% | 221만 |
|---|
| 2025.11.14 | ₩3,390 | ₩3,636 | ₩3,336 | ₩3,443 | +1.57% | 149.2만 |
|---|
| 2025.11.13 | ₩3,536 | ₩3,563 | ₩3,283 | ₩3,390 | -4.15% | 130.1만 |
|---|
| 2025.11.12 | ₩3,136 | ₩3,550 | ₩3,123 | ₩3,536 | +12.77% | 189.6만 |
|---|
| 2025.11.11 | ₩3,043 | ₩3,209 | ₩2,949 | ₩3,149 | +3.51% | 153만 |
|---|
| 2025.11.10 | ₩3,069 | ₩3,216 | ₩3,043 | ₩3,056 | -0.43% | 96.7만 |
|---|
| 2025.11.07 | ₩2,976 | ₩3,076 | ₩2,809 | ₩3,029 | +1.79% | 247.8만 |
|---|
| 2025.11.06 | ₩2,963 | ₩3,056 | ₩2,869 | ₩2,989 | +0.90% | 161만 |
|---|
| 2025.11.05 | ₩3,083 | ₩3,136 | ₩2,909 | ₩2,936 | -4.76% | 115.5만 |
|---|
| 2025.11.04 | ₩3,176 | ₩3,176 | ₩2,963 | ₩3,083 | -2.94% | 145만 |
|---|
| 2025.11.03 | ₩3,320 | ₩3,320 | ₩3,043 | ₩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 | ₩3,390 | ₩3,123 | ₩3,283 | +4.68% | 75만 |
|---|
| 2025.10.29 | ₩3,189 | ₩3,310 | ₩3,136 | ₩3,149 | -1.26% | 98.1만 |
|---|
| 2025.10.28 | ₩3,203 | ₩3,350 | ₩3,149 | ₩3,256 | +1.67% | 78.8만 |
|---|
| 2025.10.27 | ₩3,229 | ₩3,343 | ₩3,163 | ₩3,189 | -1.24% | 81.5만 |
|---|
| 2025.10.24 | ₩3,003 | ₩3,223 | ₩3,003 | ₩3,176 | +5.78% | 118.2만 |
|---|
| 2025.10.23 | ₩3,043 | ₩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 | ₩3,310 | ₩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 | ₩3,390 | ₩3,189 | ₩3,323 | +2.47% | 110.8만 |
|---|
| 2025.10.14 | ₩3,136 | ₩3,236 | ₩3,043 | ₩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 | ₩3,350 | ₩3,143 | ₩3,216 | -0.41% | 214.6만 |
|---|