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 | ₩20,602 | ₩21,644 | ₩20,328 | ₩21,417 | +3.96% | 777.2만 |
| 2026.10.08 | ₩18,652 | ₩20,870 | ₩18,411 | ₩20,656 | +10.74% | 961.2만 |
| 2026.10.07 | ₩18,825 | ₩19,467 | ₩18,612 | ₩18,865 | +0.21% | 385.4만 |
| 2026.10.06 | ₩19,694 | ₩19,948 | ₩18,732 | ₩19,106 | -2.99% | 804.3만 |
| 2026.10.05 | ₩19,694 | ₩20,081 | ₩18,442 | ₩19,667 | -0.14% | 548.6만 |
| 2026.10.02 | ₩19,787 | ₩20,395 | ₩19,467 | ₩19,694 | -0.47% | 383.7만 |
| 2026.10.01 | ₩19,587 | ₩20,055 | ₩19,146 | ₩19,480 | -0.55% | 369.2만 |
| 2026.09.30 | ₩19,199 | ₩20,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,587 |
| +2.02% |
| 528.6만 |
| 2026.09.29 | ₩18,839 | ₩19,280 | ₩18,465 | ₩18,986 | +0.78% | 320.3만 |
|---|
| 2026.09.28 | ₩19,407 | ₩19,527 | ₩18,518 | ₩18,879 | -2.72% | 359.7만 |
|---|
| 2026.09.25 | ₩19,533 | ₩19,894 | ₩19,012 | ₩19,039 | -2.53% | 321.8만 |
|---|
| 2026.09.24 | ₩18,465 | ₩20,135 | ₩18,084 | ₩19,400 | +5.07% | 626.7만 |
|---|
| 2026.09.23 | ₩20,776 | ₩20,776 | ₩18,625 | ₩18,632 | -10.32% | 442.4만 |
|---|
| 2026.09.22 | ₩20,268 | ₩21,077 | ₩20,155 | ₩20,776 | +2.50% | 476.5만 |
|---|
| 2026.09.21 | ₩19,988 | ₩20,429 | ₩19,507 | ₩20,095 | +0.53% | 415.1만 |
|---|
| 2026.09.18 | ₩20,589 | ₩20,669 | ₩19,387 | ₩19,734 | -4.15% | 868.7만 |
|---|
| 2026.09.17 | ₩21,150 | ₩21,805 | ₩19,934 | ₩20,495 | -3.10% | 754.9만 |
|---|
| 2026.09.16 | ₩21,791 | ₩22,232 | ₩20,295 | ₩20,522 | -5.82% | 608.6만 |
|---|
| 2026.09.15 | ₩21,558 | ₩21,765 | ₩20,756 | ₩21,711 | +0.71% | 469만 |
|---|
| 2026.09.14 | ₩21,457 | ₩22,085 | ₩21,337 | ₩21,591 | +0.62% | 236.4만 |
|---|
| 2026.09.11 | ₩21,444 | ₩22,099 | ₩21,204 | ₩21,217 | -1.06% | 288.4만 |
|---|
| 2026.09.10 | ₩20,536 | ₩23,047 | ₩20,536 | ₩21,417 | +4.29% | 824.8만 |
|---|
| 2026.09.09 | ₩21,457 | ₩22,313 | ₩20,936 | ₩20,976 | -2.24% | 404.2만 |
|---|
| 2026.09.08 | ₩21,217 | ₩22,246 | ₩20,950 | ₩21,751 | +2.52% | 426.5만 |
|---|
| 2026.09.04 | ₩21,431 | ₩21,912 | ₩21,070 | ₩21,631 | +0.94% | 205.5만 |
|---|
| 2026.09.03 | ₩21,885 | ₩22,139 | ₩21,498 | ₩21,725 | -0.73% | 376.2만 |
|---|
| 2026.09.02 | ₩22,673 | ₩23,315 | ₩21,083 | ₩21,872 | -3.54% | 512.1만 |
|---|
| 2026.09.01 | ₩23,488 | ₩23,983 | ₩22,286 | ₩22,393 | -4.66% | 670.8만 |
|---|
| 2026.08.31 | ₩23,876 | ₩24,090 | ₩22,900 | ₩23,889 | +0.06% | 476.6만 |
|---|
| 2026.08.28 | ₩25,720 | ₩26,174 | ₩24,049 | ₩24,090 | -6.34% | 288.7만 |
|---|
| 2026.08.27 | ₩25,786 | ₩27,256 | ₩25,573 | ₩26,040 | +0.98% | 412.3만 |
|---|
| 2026.08.26 | ₩23,475 | ₩26,054 | ₩23,034 | ₩25,586 | +8.99% | 769.1만 |
|---|
| 2026.08.25 | ₩23,782 | ₩24,717 | ₩23,649 | ₩23,729 | -0.22% | 266.3만 |
|---|
| 2026.08.24 | ₩24,597 | ₩24,931 | ₩22,553 | ₩23,515 | -4.40% | 224.4만 |
|---|
| 2026.08.21 | ₩23,087 | ₩23,829 | ₩22,994 | ₩23,555 | +2.03% | 244.5만 |
|---|
| 2026.08.20 | ₩23,502 | ₩23,742 | ₩22,606 | ₩22,820 | -2.90% | 266.6만 |
|---|
| 2026.08.19 | ₩25,078 | ₩25,078 | ₩23,655 | ₩24,143 | -3.73% | 331.2만 |
|---|
| 2026.08.18 | ₩24,303 | ₩25,011 | ₩23,849 | ₩24,183 | -0.49% | 192.3만 |
|---|
| 2026.08.17 | ₩24,557 | ₩25,011 | ₩24,063 | ₩24,424 | -0.54% | 222.4만 |
|---|
| 2026.08.14 | ₩23,381 | ₩24,671 | ₩23,114 | ₩24,557 | +5.03% | 246.6만 |
|---|
| 2026.08.13 | ₩25,332 | ₩25,332 | ₩23,756 | ₩23,862 | -5.80% | 260.5만 |
|---|
| 2026.08.12 | ₩24,624 | ₩25,679 | ₩24,410 | ₩24,824 | +0.81% | 364.8만 |
|---|
| 2026.08.11 | ₩24,090 | ₩24,811 | ₩23,355 | ₩24,464 | +1.55% | 342.6만 |
|---|
| 2026.08.10 | ₩24,250 | ₩24,832 | ₩23,842 | ₩24,210 | -0.17% | 389.7만 |
|---|
| 2026.08.07 | ₩24,864 | ₩25,114 | ₩23,822 | ₩24,597 | -1.07% | 209.6만 |
|---|
| 2026.08.06 | ₩24,490 | ₩25,359 | ₩24,156 | ₩24,410 | -0.33% | 242.7만 |
|---|
| 2026.08.05 | ₩24,878 | ₩25,386 | ₩24,236 | ₩24,878 | 0.00% | 310.4만 |
|---|
| 2026.08.04 | ₩24,303 | ₩25,205 | ₩23,929 | ₩24,557 | +1.04% | 475.9만 |
|---|
| 2026.08.03 | ₩23,729 | ₩24,049 | ₩22,820 | ₩23,836 | +0.45% | 275.2만 |
|---|
| 2026.07.31 | ₩25,018 | ₩25,279 | ₩23,742 | ₩24,250 | -3.07% | 269.7만 |
|---|
| 2026.07.30 | ₩24,303 | ₩25,052 | ₩23,475 | ₩24,958 | +2.69% | 370만 |
|---|
| 2026.07.29 | ₩24,049 | ₩24,651 | ₩22,887 | ₩23,675 | -1.56% | 419.6만 |
|---|
| 2026.07.28 | ₩24,985 | ₩25,005 | ₩23,662 | ₩24,263 | -2.89% | 381.6만 |
|---|
| 2026.07.27 | ₩25,426 | ₩26,668 | ₩25,122 | ₩25,212 | -0.84% | 353.2만 |
|---|
| 2026.07.24 | ₩25,907 | ₩26,474 | ₩25,452 | ₩25,532 | -1.44% | 317.6만 |
|---|
| 2026.07.23 | ₩25,426 | ₩26,254 | ₩24,851 | ₩25,840 | +1.63% | 388.3만 |
|---|
| 2026.07.22 | ₩25,305 | ₩26,461 | ₩25,200 | ₩26,067 | +3.01% | 307.6만 |
|---|
| 2026.07.21 | ₩25,265 | ₩26,174 | ₩24,986 | ₩25,893 | +2.49% | 267.7만 |
|---|
| 2026.07.20 | ₩25,867 | ₩26,494 | ₩25,105 | ₩25,145 | -2.79% | 339.5만 |
|---|
| 2026.07.17 | ₩25,332 | ₩26,521 | ₩24,223 | ₩25,613 | +1.11% | 670.4만 |
|---|
| 2026.07.16 | ₩27,617 | ₩27,904 | ₩25,078 | ₩25,412 | -7.98% | 931.6만 |
|---|
| 2026.07.15 | ₩26,013 | ₩28,859 | ₩26,000 | ₩28,405 | +9.19% | 904.4만 |
|---|
| 2026.07.14 | ₩24,691 | ₩26,374 | ₩24,317 | ₩26,054 | +5.52% | 1070.5만 |
|---|
| 2026.07.13 | ₩24,637 | ₩24,717 | ₩23,558 | ₩23,916 | -2.93% | 255.5만 |
|---|
| 2026.07.10 | ₩25,265 | ₩25,573 | ₩24,183 | ₩24,758 | -2.01% | 301.9만 |
|---|
| 2026.07.09 | ₩25,332 | ₩26,822 | ₩24,878 | ₩25,626 | +1.16% | 420만 |
|---|
| 2026.07.08 | ₩24,504 | ₩25,786 | ₩24,036 | ₩25,212 | +2.89% | 595.7만 |
|---|
| 2026.07.07 | ₩25,225 | ₩25,506 | ₩23,929 | ₩24,530 | -2.75% | 524.2만 |
|---|
| 2026.07.06 | ₩24,677 | ₩25,236 | ₩24,076 | ₩25,185 | +2.06% | 454만 |
|---|
| 2026.07.02 | ₩23,862 | ₩24,704 | ₩23,034 | ₩24,677 | +3.42% | 409.5만 |
|---|
| 2026.07.01 | ₩23,702 | ₩24,651 | ₩23,635 | ₩23,943 | +1.01% | 389만 |
|---|
| 2026.06.30 | ₩24,170 | ₩24,664 | ₩23,328 | ₩24,477 | +1.27% | 540.7만 |
|---|
| 2026.06.29 | ₩21,257 | ₩24,571 | ₩21,164 | ₩24,437 | +14.96% | 799.2만 |
|---|
| 2026.06.26 | ₩19,934 | ₩21,725 | ₩19,660 | ₩21,391 | +7.31% | 1833.5만 |
|---|
| 2026.06.25 | ₩20,148 | ₩20,536 | ₩19,300 | ₩19,974 | -0.86% | 613.2만 |
|---|
| 2026.06.24 | ₩20,175 | ₩20,495 | ₩19,574 | ₩20,108 | -0.33% | 412.3만 |
|---|
| 2026.06.23 | ₩19,821 | ₩21,043 | ₩19,721 | ₩20,135 | +1.58% | 429.5만 |
|---|
| 2026.06.22 | ₩18,678 | ₩20,362 | ₩18,638 | ₩20,148 | +7.87% | 899.7만 |
|---|
| 2026.06.18 | ₩19,560 | ₩19,734 | ₩18,171 | ₩18,264 | -6.63% | 964.2만 |
|---|
| 2026.06.17 | ₩17,944 | ₩19,694 | ₩17,930 | ₩18,678 | +4.10% | 449.1만 |
|---|
| 2026.06.16 | ₩19,280 | ₩19,400 | ₩17,803 | ₩17,877 | -7.28% | 392.9만 |
|---|
| 2026.06.15 | ₩18,799 | ₩19,360 | ₩18,505 | ₩19,280 | +2.56% | 291.6만 |
|---|
| 2026.06.12 | ₩18,906 | ₩19,507 | ₩18,585 | ₩18,772 | -0.71% | 207.6만 |
|---|
| 2026.06.11 | ₩18,117 | ₩19,079 | ₩17,382 | ₩18,718 | +3.32% | 570.4만 |
|---|
| 2026.06.10 | ₩17,797 | ₩18,425 | ₩17,369 | ₩17,863 | +0.38% | 365.6만 |
|---|
| 2026.06.09 | ₩17,663 | ₩17,957 | ₩16,380 | ₩17,917 | +1.44% | 465.1만 |
|---|
| 2026.06.08 | ₩16,741 | ₩17,790 | ₩16,581 | ₩17,195 | +2.71% | 585.6만 |
|---|
| 2026.06.05 | ₩17,476 | ₩17,736 | ₩15,772 | ₩15,993 | -8.49% | 614.4만 |
|---|
| 2026.06.04 | ₩18,084 | ₩18,692 | ₩17,382 | ₩17,730 | -1.96% | 795.8만 |
|---|
| 2026.06.03 | ₩18,037 | ₩18,351 | ₩16,982 | ₩17,610 | -2.37% | 462.4만 |
|---|
| 2026.06.02 | ₩18,438 | ₩19,440 | ₩17,877 | ₩18,010 | -2.32% | 713.1만 |
|---|
| 2026.06.01 | ₩17,650 | ₩20,081 | ₩17,182 | ₩18,465 | +4.62% | 1052.1만 |
|---|
| 2026.05.29 | ₩16,300 | ₩17,463 | ₩16,033 | ₩17,155 | +5.25% | 638.4만 |
|---|
| 2026.05.28 | ₩16,795 | ₩16,968 | ₩16,167 | ₩16,300 | -2.94% | 405.2만 |
|---|
| 2026.05.27 | ₩15,485 | ₩17,195 | ₩15,485 | ₩16,661 | +7.59% | 638만 |
|---|
| 2026.05.26 | ₩15,178 | ₩15,465 | ₩14,603 | ₩15,365 | +1.23% | 318.7만 |
|---|
| 2026.05.22 | ₩15,539 | ₩15,659 | ₩14,937 | ₩15,018 | -3.35% | 249.3만 |
|---|
| 2026.05.21 | ₩14,830 | ₩15,699 | ₩14,657 | ₩15,505 | +4.55% | 311만 |
|---|
| 2026.05.20 | ₩13,869 | ₩15,278 | ₩13,869 | ₩14,857 | +7.13% | 635.1만 |
|---|
| 2026.05.19 | ₩13,855 | ₩14,403 | ₩13,454 | ₩13,788 | -0.48% | 402.1만 |
|---|
| 2026.05.18 | ₩13,762 | ₩14,082 | ₩13,414 | ₩13,722 | -0.29% | 301.7만 |
|---|
| 2026.05.15 | ₩13,575 | ₩13,788 | ₩13,294 | ₩13,668 | +0.69% | 333.4만 |
|---|
| 2026.05.14 | ₩13,601 | ₩13,975 | ₩13,094 | ₩13,855 | +1.87% | 329.8만 |
|---|
| 2026.05.13 | ₩13,735 | ₩14,189 | ₩13,187 | ₩13,975 | +1.75% | 434만 |
|---|
| 2026.05.12 | ₩13,655 | ₩14,015 | ₩13,294 | ₩13,869 | +1.57% | 376.4만 |
|---|
| 2026.05.11 | ₩14,029 | ₩14,283 | ₩13,494 | ₩13,949 | -0.57% | 380.4만 |
|---|
| 2026.05.08 | ₩13,989 | ₩14,082 | ₩13,274 | ₩13,521 | -3.34% | 313.5만 |
|---|
| 2026.05.07 | ₩14,443 | ₩14,537 | ₩13,367 | ₩13,895 | -3.79% | 497.2만 |
|---|
| 2026.05.06 | ₩13,601 | ₩14,603 | ₩13,147 | ₩14,563 | +7.07% | 604.4만 |
|---|
| 2026.05.05 | ₩13,722 | ₩13,895 | ₩13,054 | ₩13,347 | -2.73% | 444.2만 |
|---|
| 2026.05.04 | ₩13,327 | ₩13,895 | ₩13,112 | ₩13,548 | +1.65% | 554.8만 |
|---|
| 2026.05.01 | ₩13,875 | ₩15,018 | ₩13,294 | ₩13,401 | -3.42% | 978.9만 |
|---|
| 2026.04.30 | ₩12,212 | ₩14,296 | ₩11,891 | ₩14,229 | +16.52% | 1271.1만 |
|---|
| 2026.04.29 | ₩13,027 | ₩13,080 | ₩12,079 | ₩12,172 | -6.56% | 1350.5만 |
|---|
| 2026.04.28 | ₩14,042 | ₩14,162 | ₩11,624 | ₩13,227 | -5.80% | 5126만 |
|---|
| 2026.04.27 | ₩27,657 | ₩28,946 | ₩25,386 | ₩25,586 | -7.49% | 2257.3만 |
|---|
| 2026.04.24 | ₩30,008 | ₩30,516 | ₩27,684 | ₩28,712 | -4.32% | 575.1만 |
|---|
| 2026.04.23 | ₩29,060 | ₩32,440 | ₩28,659 | ₩30,022 | +3.31% | 945.4만 |
|---|
| 2026.04.22 | ₩30,209 | ₩31,572 | ₩28,779 | ₩28,926 | -4.25% | 1124만 |
|---|
| 2026.04.21 | ₩29,207 | ₩31,097 | ₩27,657 | ₩29,942 | +2.52% | 897만 |
|---|
| 2026.04.20 | ₩25,399 | ₩29,193 | ₩25,118 | ₩29,006 | +14.20% | 762.7만 |
|---|
| 2026.04.17 | ₩24,864 | ₩26,428 | ₩24,644 | ₩25,399 | +2.15% | 525.6만 |
|---|
| 2026.04.16 | ₩24,223 | ₩24,717 | ₩23,548 | ₩24,357 | +0.55% | 291.8만 |
|---|
| 2026.04.15 | ₩23,909 | ₩25,973 | ₩23,655 | ₩24,317 | +1.70% | 646만 |
|---|
| 2026.04.14 | ₩21,709 | ₩24,183 | ₩21,591 | ₩23,849 | +9.86% | 546.7만 |
|---|
| 2026.04.13 | ₩23,836 | ₩24,049 | ₩18,705 | ₩21,791 | -8.58% | 1407.2만 |
|---|
| 2026.04.10 | ₩23,301 | ₩23,388 | ₩22,166 | ₩22,727 | -2.47% | 306.8만 |
|---|
| 2026.04.09 | ₩22,633 | ₩23,446 | ₩22,473 | ₩23,194 | +2.48% | 343만 |
|---|
| 2026.04.08 | ₩22,940 | ₩23,550 | ₩22,446 | ₩22,633 | -1.34% | 384만 |
|---|
| 2026.04.07 | ₩22,649 | ₩22,807 | ₩21,538 | ₩22,794 | +0.64% | 463.1만 |
|---|
| 2026.04.06 | ₩23,796 | ₩24,317 | ₩22,834 | ₩22,874 | -3.87% | 525.1만 |
|---|
| 2026.04.02 | ₩21,925 | ₩24,290 | ₩21,765 | ₩23,796 | +8.53% | 548만 |
|---|
| 2026.04.01 | ₩21,885 | ₩22,460 | ₩21,524 | ₩22,179 | +1.34% | 524.1만 |
|---|
| 2026.03.31 | ₩20,562 | ₩21,838 | ₩20,355 | ₩21,618 | +5.13% | 652만 |
|---|
| 2026.03.30 | ₩20,148 | ₩20,455 | ₩19,427 | ₩19,961 | -0.93% | 522.9만 |
|---|
| 2026.03.27 | ₩20,202 | ₩20,729 | ₩19,928 | ₩20,001 | -0.99% | 387만 |
|---|
| 2026.03.26 | ₩21,230 | ₩21,898 | ₩20,014 | ₩20,255 | -4.59% | 425.3만 |
|---|
| 2026.03.25 | ₩19,908 | ₩21,584 | ₩19,908 | ₩21,364 | +7.32% | 566.1만 |
|---|
| 2026.03.24 | ₩19,413 | ₩19,974 | ₩18,518 | ₩19,600 | +0.96% | 406만 |
|---|
| 2026.03.23 | ₩19,574 | ₩20,429 | ₩18,972 | ₩19,133 | -2.25% | 519.3만 |
|---|
| 2026.03.20 | ₩20,522 | ₩20,656 | ₩19,480 | ₩19,507 | -4.95% | 1730.7만 |
|---|
| 2026.03.19 | ₩17,877 | ₩20,429 | ₩17,850 | ₩20,389 | +14.05% | 659.3만 |
|---|
| 2026.03.18 | ₩17,850 | ₩18,692 | ₩17,583 | ₩18,037 | +1.05% | 468.6만 |
|---|
| 2026.03.17 | ₩18,050 | ₩18,211 | ₩17,249 | ₩17,850 | -1.11% | 588.7만 |
|---|
| 2026.03.16 | ₩18,906 | ₩19,079 | ₩18,010 | ₩18,050 | -4.52% | 590.9만 |
|---|
| 2026.03.13 | ₩20,242 | ₩20,789 | ₩18,091 | ₩18,197 | -10.10% | 534.6만 |
|---|
| 2026.03.12 | ₩20,442 | ₩20,783 | ₩18,959 | ₩19,574 | -4.25% | 698.5만 |
|---|
| 2026.03.11 | ₩20,576 | ₩21,070 | ₩20,335 | ₩20,709 | +0.65% | 476.8만 |
|---|
| 2026.03.10 | ₩21,050 | ₩21,918 | ₩20,375 | ₩20,816 | -1.11% | 507.4만 |
|---|
| 2026.03.09 | ₩20,843 | ₩21,377 | ₩19,988 | ₩21,057 | +1.03% | 415.8만 |
|---|
| 2026.03.06 | ₩20,816 | ₩21,337 | ₩20,001 | ₩20,669 | -0.71% | 505.2만 |
|---|
| 2026.03.05 | ₩19,694 | ₩21,377 | ₩19,694 | ₩20,763 | +5.43% | 587.8만 |
|---|
| 2026.03.04 | ₩19,119 | ₩20,402 | ₩18,946 | ₩20,202 | +5.66% | 487.7만 |
|---|
| 2026.03.03 | ₩18,999 | ₩19,547 | ₩18,491 | ₩18,839 | -0.84% | 274.1만 |
|---|
| 2026.03.02 | ₩17,716 | ₩19,540 | ₩17,489 | ₩19,413 | +9.58% | 390.3만 |
|---|
| 2026.02.27 | ₩18,091 | ₩18,425 | ₩17,650 | ₩18,251 | +0.89% | 597.2만 |
|---|
| 2026.02.26 | ₩17,984 | ₩18,191 | ₩17,155 | ₩18,131 | +0.82% | 204.7만 |
|---|
| 2026.02.25 | ₩18,213 | ₩18,932 | ₩17,924 | ₩17,984 | -1.26% | 353.5만 |
|---|
| 2026.02.24 | ₩17,422 | ₩18,705 | ₩17,276 | ₩18,184 | +4.37% | 360.8만 |
|---|
| 2026.02.23 | ₩16,968 | ₩17,636 | ₩16,901 | ₩17,396 | +2.52% | 356.1만 |
|---|
| 2026.02.20 | ₩16,541 | ₩17,048 | ₩16,247 | ₩16,754 | +1.29% | 241.3만 |
|---|
| 2026.02.19 | ₩16,968 | ₩17,743 | ₩16,300 | ₩16,554 | -2.44% | 338.6만 |
|---|
| 2026.02.18 | ₩16,541 | ₩17,195 | ₩16,447 | ₩16,915 | +2.26% | 283.5만 |
|---|
| 2026.02.17 | ₩16,073 | ₩16,674 | ₩15,873 | ₩16,634 | +3.49% | 354.5만 |
|---|
| 2026.02.13 | ₩16,527 | ₩16,955 | ₩15,886 | ₩16,033 | -2.99% | 319.4만 |
|---|
| 2026.02.12 | ₩15,859 | ₩16,795 | ₩15,565 | ₩16,447 | +3.71% | 334.5만 |
|---|
| 2026.02.11 | ₩16,006 | ₩16,300 | ₩15,238 | ₩15,445 | -3.51% | 474만 |
|---|
| 2026.02.10 | ₩16,060 | ₩16,427 | ₩15,605 | ₩15,966 | -0.58% | 414.8만 |
|---|
| 2026.02.09 | ₩16,327 | ₩16,674 | ₩15,726 | ₩16,046 | -1.72% | 271.4만 |
|---|
| 2026.02.06 | ₩15,953 | ₩16,661 | ₩15,899 | ₩16,420 | +2.93% | 430.5만 |
|---|
| 2026.02.05 | ₩14,937 | ₩16,354 | ₩14,911 | ₩15,873 | +6.26% | 601.1만 |
|---|
| 2026.02.04 | ₩14,136 | ₩15,231 | ₩13,989 | ₩15,018 | +6.24% | 410.7만 |
|---|
| 2026.02.03 | ₩14,597 | ₩14,697 | ₩13,735 | ₩14,142 | -3.11% | 567만 |
|---|
| 2026.02.02 | ₩14,002 | ₩14,630 | ₩13,655 | ₩14,176 | +1.24% | 716.7만 |
|---|
| 2026.01.30 | ₩13,828 | ₩14,162 | ₩13,561 | ₩14,042 | +1.55% | 456.5만 |
|---|
| 2026.01.29 | ₩13,548 | ₩14,136 | ₩13,508 | ₩13,775 | +1.68% | 459.4만 |
|---|
| 2026.01.28 | ₩14,283 | ₩14,307 | ₩13,207 | ₩13,534 | -5.24% | 300.4만 |
|---|
| 2026.01.27 | ₩13,027 | ₩14,056 | ₩12,870 | ₩14,029 | +7.69% | 538.8만 |
|---|
| 2026.01.26 | ₩12,345 | ₩13,013 | ₩12,092 | ₩12,840 | +4.00% | 1001.3만 |
|---|
| 2026.01.23 | ₩13,748 | ₩14,002 | ₩13,147 | ₩13,307 | -3.21% | 677.2만 |
|---|
| 2026.01.22 | ₩13,762 | ₩14,256 | ₩13,468 | ₩13,748 | -0.10% | 1108.1만 |
|---|
| 2026.01.21 | ₩12,292 | ₩13,768 | ₩11,717 | ₩13,428 | +9.24% | 908.8만 |
|---|
| 2026.01.20 | ₩12,559 | ₩13,922 | ₩12,292 | ₩13,107 | +4.36% | 730.3만 |
|---|
| 2026.01.16 | ₩12,719 | ₩13,187 | ₩12,138 | ₩12,853 | +1.05% | 1168.8만 |
|---|
| 2026.01.15 | ₩11,103 | ₩12,987 | ₩10,742 | ₩12,773 | +15.04% | 1448.8만 |
|---|
| 2026.01.14 | ₩10,047 | ₩11,290 | ₩10,047 | ₩11,103 | +10.51% | 1128.1만 |
|---|
| 2026.01.13 | ₩8,257 | ₩10,101 | ₩8,257 | ₩10,027 | +21.44% | 943.1만 |
|---|
| 2026.01.12 | ₩8,958 | ₩9,166 | ₩7,870 | ₩8,324 | -7.08% | 577.5만 |
|---|
| 2026.01.09 | ₩8,117 | ₩9,152 | ₩7,656 | ₩9,032 | +11.28% | 1178.6만 |
|---|
| 2026.01.08 | ₩5,817 | ₩8,631 | ₩5,799 | ₩7,763 | +33.44% | 1918.6만 |
|---|
| 2026.01.07 | ₩4,984 | ₩8,671 | ₩4,970 | ₩6,908 | +38.61% | 4137.9만 |
|---|
| 2026.01.06 | ₩4,623 | ₩5,010 | ₩4,609 | ₩4,850 | +4.91% | 454.1만 |
|---|
| 2026.01.05 | ₩4,770 | ₩4,877 | ₩4,489 | ₩4,663 | -2.24% | 205.9만 |
|---|
| 2026.01.02 | ₩4,957 | ₩5,004 | ₩4,750 | ₩4,797 | -3.23% | 345만 |
|---|
| 2025.12.31 | ₩4,716 | ₩5,037 | ₩4,650 | ₩4,970 | +5.38% | 206.9만 |
|---|
| 2025.12.30 | ₩4,623 | ₩4,783 | ₩4,529 | ₩4,730 | +2.31% | 164.3만 |
|---|
| 2025.12.29 | ₩4,650 | ₩4,783 | ₩4,532 | ₩4,623 | -0.57% | 162.2만 |
|---|
| 2025.12.26 | ₩4,583 | ₩4,676 | ₩4,483 | ₩4,650 | +1.46% | 100.4만 |
|---|
| 2025.12.24 | ₩4,516 | ₩4,716 | ₩4,503 | ₩4,583 | +1.48% | 123.1만 |
|---|
| 2025.12.23 | ₩4,823 | ₩4,865 | ₩4,436 | ₩4,529 | -6.09% | 293.5만 |
|---|
| 2025.12.22 | ₩4,636 | ₩4,964 | ₩4,556 | ₩4,877 | +5.19% | 191.2만 |
|---|
| 2025.12.19 | ₩4,823 | ₩5,030 | ₩4,609 | ₩4,609 | -4.43% | 856.8만 |
|---|
| 2025.12.18 | ₩4,903 | ₩4,957 | ₩4,690 | ₩4,810 | -1.91% | 135.5만 |
|---|
| 2025.12.17 | ₩4,703 | ₩4,957 | ₩4,636 | ₩4,863 | +3.41% | 194.4만 |
|---|
| 2025.12.16 | ₩4,543 | ₩4,890 | ₩4,463 | ₩4,703 | +3.53% | 511만 |
|---|
| 2025.12.15 | ₩4,917 | ₩5,077 | ₩4,556 | ₩4,583 | -6.79% | 405.1만 |
|---|
| 2025.12.12 | ₩4,543 | ₩4,837 | ₩4,503 | ₩4,810 | +5.88% | 180.9만 |
|---|
| 2025.12.11 | ₩4,356 | ₩4,650 | ₩4,356 | ₩4,516 | +3.68% | 319.1만 |
|---|
| 2025.12.10 | ₩4,422 | ₩4,463 | ₩4,209 | ₩4,356 | -1.51% | 166.8만 |
|---|
| 2025.12.09 | ₩4,583 | ₩4,643 | ₩4,369 | ₩4,409 | -3.79% | 115.5만 |
|---|
| 2025.12.08 | ₩4,369 | ₩4,650 | ₩4,369 | ₩4,463 | +2.14% | 182.1만 |
|---|
| 2025.12.05 | ₩4,289 | ₩4,409 | ₩4,175 | ₩4,369 | +1.87% | 166만 |
|---|
| 2025.12.04 | ₩4,369 | ₩4,483 | ₩4,235 | ₩4,262 | -2.45% | 322.7만 |
|---|
| 2025.12.03 | ₩3,888 | ₩4,509 | ₩3,754 | ₩4,396 | +13.06% | 503.6만 |
|---|
| 2025.12.02 | ₩4,008 | ₩4,055 | ₩3,841 | ₩3,861 | -3.67% | 169.8만 |
|---|
| 2025.12.01 | ₩4,235 | ₩4,249 | ₩3,921 | ₩4,008 | -5.36% | 127.6만 |
|---|
| 2025.11.28 | ₩4,209 | ₩4,329 | ₩4,115 | ₩4,235 | +0.63% | 128.6만 |
|---|
| 2025.11.26 | ₩4,115 | ₩4,262 | ₩4,062 | ₩4,182 | +1.62% | 171.9만 |
|---|
| 2025.11.25 | ₩3,928 | ₩4,128 | ₩3,781 | ₩4,102 | +4.42% | 305.2만 |
|---|
| 2025.11.24 | ₩3,941 | ₩4,015 | ₩3,848 | ₩3,861 | -2.03% | 192.4만 |
|---|
| 2025.11.21 | ₩3,714 | ₩4,008 | ₩3,676 | ₩3,901 | +5.04% | 167.2만 |
|---|
| 2025.11.20 | ₩3,835 | ₩3,928 | ₩3,674 | ₩3,714 | -3.14% | 165.2만 |
|---|
| 2025.11.19 | ₩3,821 | ₩4,108 | ₩3,688 | ₩3,688 | -3.50% | 204.8만 |
|---|
| 2025.11.18 | ₩3,835 | ₩3,864 | ₩3,621 | ₩3,821 | -0.35% | 123.9만 |
|---|
| 2025.11.17 | ₩3,447 | ₩3,875 | ₩3,367 | ₩3,835 | +11.24% | 221만 |
|---|
| 2025.11.14 | ₩3,394 | ₩3,641 | ₩3,340 | ₩3,447 | +1.57% | 149.2만 |
|---|
| 2025.11.13 | ₩3,541 | ₩3,567 | ₩3,287 | ₩3,394 | -4.15% | 130.1만 |
|---|
| 2025.11.12 | ₩3,140 | ₩3,554 | ₩3,126 | ₩3,541 | +12.77% | 189.6만 |
|---|
| 2025.11.11 | ₩3,046 | ₩3,213 | ₩2,953 | ₩3,153 | +3.51% | 153만 |
|---|
| 2025.11.10 | ₩3,073 | ₩3,220 | ₩3,046 | ₩3,060 | -0.43% | 96.7만 |
|---|
| 2025.11.07 | ₩2,979 | ₩3,080 | ₩2,812 | ₩3,033 | +1.79% | 247.8만 |
|---|
| 2025.11.06 | ₩2,966 | ₩3,060 | ₩2,873 | ₩2,993 | +0.90% | 161만 |
|---|
| 2025.11.05 | ₩3,086 | ₩3,140 | ₩2,913 | ₩2,939 | -4.76% | 115.5만 |
|---|
| 2025.11.04 | ₩3,180 | ₩3,180 | ₩2,966 | ₩3,086 | -2.94% | 145만 |
|---|
| 2025.11.03 | ₩3,324 | ₩3,324 | ₩3,046 | ₩3,180 | -4.34% | 108.1만 |
|---|
| 2025.10.31 | ₩3,247 | ₩3,347 | ₩3,193 | ₩3,233 | -0.41% | 147.5만 |
|---|
| 2025.10.30 | ₩3,140 | ₩3,394 | ₩3,126 | ₩3,287 | +4.68% | 75만 |
|---|
| 2025.10.29 | ₩3,193 | ₩3,313 | ₩3,140 | ₩3,153 | -1.26% | 98.1만 |
|---|
| 2025.10.28 | ₩3,207 | ₩3,354 | ₩3,153 | ₩3,260 | +1.67% | 78.8만 |
|---|
| 2025.10.27 | ₩3,233 | ₩3,347 | ₩3,167 | ₩3,193 | -1.24% | 81.5만 |
|---|
| 2025.10.24 | ₩3,006 | ₩3,227 | ₩3,006 | ₩3,180 | +5.78% | 118.2만 |
|---|
| 2025.10.23 | ₩3,046 | ₩3,100 | ₩2,906 | ₩2,953 | -3.07% | 86.2만 |
|---|
| 2025.10.22 | ₩3,180 | ₩3,220 | ₩2,933 | ₩3,033 | -4.62% | 132.1만 |
|---|
| 2025.10.21 | ₩3,327 | ₩3,327 | ₩3,140 | ₩3,180 | -4.42% | 105.1만 |
|---|
| 2025.10.20 | ₩3,313 | ₩3,347 | ₩3,213 | ₩3,287 | -0.81% | 74.9만 |
|---|
| 2025.10.17 | ₩3,367 | ₩3,407 | ₩3,153 | ₩3,233 | -3.97% | 104.8만 |
|---|
| 2025.10.16 | ₩3,460 | ₩3,541 | ₩3,340 | ₩3,380 | -2.32% | 200만 |
|---|
| 2025.10.15 | ₩3,247 | ₩3,394 | ₩3,193 | ₩3,327 | +2.47% | 110.8만 |
|---|
| 2025.10.14 | ₩3,140 | ₩3,240 | ₩3,046 | ₩3,220 | +2.55% | 84.2만 |
|---|
| 2025.10.13 | ₩3,233 | ₩3,287 | ₩3,153 | ₩3,207 | -0.83% | 111.6만 |
|---|
| 2025.10.10 | ₩3,233 | ₩3,354 | ₩3,146 | ₩3,220 | -0.41% | 214.6만 |
|---|