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 | ₩20,604 | ₩21,646 | ₩20,330 | ₩21,419 | +3.96% | 777.2만 |
| 2026.10.08 | ₩18,653 | ₩20,871 | ₩18,413 | ₩20,657 | +10.74% | 961.2만 |
| 2026.10.07 | ₩18,827 | ₩19,468 | ₩18,613 | ₩18,867 | +0.21% | 385.4만 |
| 2026.10.06 | ₩19,695 | ₩19,949 | ₩18,733 | ₩19,107 | -2.99% | 804.3만 |
| 2026.10.05 | ₩19,695 | ₩20,083 | ₩18,443 | ₩19,669 | -0.14% | 548.6만 |
| 2026.10.02 | ₩19,789 | ₩20,397 | ₩19,468 | ₩19,695 | -0.47% | 383.7만 |
| 2026.10.01 | ₩19,588 | ₩20,056 | ₩19,147 | ₩19,482 | -0.55% | 369.2만 |
| 2026.09.30 | ₩19,201 | ₩20,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,588 |
| +2.02% |
| 528.6만 |
| 2026.09.29 | ₩18,840 | ₩19,281 | ₩18,466 | ₩18,987 | +0.78% | 320.3만 |
|---|
| 2026.09.28 | ₩19,408 | ₩19,528 | ₩18,519 | ₩18,880 | -2.72% | 359.7만 |
|---|
| 2026.09.25 | ₩19,535 | ₩19,896 | ₩19,014 | ₩19,041 | -2.53% | 321.8만 |
|---|
| 2026.09.24 | ₩18,466 | ₩20,136 | ₩18,085 | ₩19,401 | +5.07% | 626.7만 |
|---|
| 2026.09.23 | ₩20,778 | ₩20,778 | ₩18,626 | ₩18,633 | -10.32% | 442.4만 |
|---|
| 2026.09.22 | ₩20,270 | ₩21,078 | ₩20,156 | ₩20,778 | +2.50% | 476.5만 |
|---|
| 2026.09.21 | ₩19,989 | ₩20,430 | ₩19,508 | ₩20,096 | +0.53% | 415.1만 |
|---|
| 2026.09.18 | ₩20,591 | ₩20,671 | ₩19,388 | ₩19,735 | -4.15% | 868.7만 |
|---|
| 2026.09.17 | ₩21,152 | ₩21,806 | ₩19,936 | ₩20,497 | -3.10% | 754.9만 |
|---|
| 2026.09.16 | ₩21,793 | ₩22,234 | ₩20,297 | ₩20,524 | -5.82% | 608.6만 |
|---|
| 2026.09.15 | ₩21,559 | ₩21,766 | ₩20,758 | ₩21,713 | +0.71% | 469만 |
|---|
| 2026.09.14 | ₩21,459 | ₩22,087 | ₩21,339 | ₩21,593 | +0.62% | 236.4만 |
|---|
| 2026.09.11 | ₩21,446 | ₩22,100 | ₩21,205 | ₩21,219 | -1.06% | 288.4만 |
|---|
| 2026.09.10 | ₩20,537 | ₩23,049 | ₩20,537 | ₩21,419 | +4.29% | 824.8만 |
|---|
| 2026.09.09 | ₩21,459 | ₩22,314 | ₩20,938 | ₩20,978 | -2.24% | 404.2만 |
|---|
| 2026.09.08 | ₩21,219 | ₩22,247 | ₩20,951 | ₩21,753 | +2.52% | 426.5만 |
|---|
| 2026.09.04 | ₩21,432 | ₩21,913 | ₩21,072 | ₩21,633 | +0.94% | 205.5만 |
|---|
| 2026.09.03 | ₩21,887 | ₩22,141 | ₩21,499 | ₩21,726 | -0.73% | 376.2만 |
|---|
| 2026.09.02 | ₩22,675 | ₩23,316 | ₩21,085 | ₩21,873 | -3.54% | 512.1만 |
|---|
| 2026.09.01 | ₩23,490 | ₩23,984 | ₩22,287 | ₩22,394 | -4.66% | 670.8만 |
|---|
| 2026.08.31 | ₩23,878 | ₩24,091 | ₩22,902 | ₩23,891 | +0.06% | 476.6만 |
|---|
| 2026.08.28 | ₩25,721 | ₩26,176 | ₩24,051 | ₩24,091 | -6.34% | 288.7만 |
|---|
| 2026.08.27 | ₩25,788 | ₩27,258 | ₩25,574 | ₩26,042 | +0.98% | 412.3만 |
|---|
| 2026.08.26 | ₩23,477 | ₩26,056 | ₩23,036 | ₩25,588 | +8.99% | 769.1만 |
|---|
| 2026.08.25 | ₩23,784 | ₩24,719 | ₩23,650 | ₩23,731 | -0.22% | 266.3만 |
|---|
| 2026.08.24 | ₩24,599 | ₩24,933 | ₩22,555 | ₩23,517 | -4.40% | 224.4만 |
|---|
| 2026.08.21 | ₩23,089 | ₩23,831 | ₩22,996 | ₩23,557 | +2.03% | 244.5만 |
|---|
| 2026.08.20 | ₩23,503 | ₩23,744 | ₩22,608 | ₩22,822 | -2.90% | 266.6만 |
|---|
| 2026.08.19 | ₩25,080 | ₩25,080 | ₩23,657 | ₩24,145 | -3.73% | 331.2만 |
|---|
| 2026.08.18 | ₩24,305 | ₩25,013 | ₩23,851 | ₩24,185 | -0.49% | 192.3만 |
|---|
| 2026.08.17 | ₩24,559 | ₩25,013 | ₩24,065 | ₩24,425 | -0.54% | 222.4만 |
|---|
| 2026.08.14 | ₩23,383 | ₩24,673 | ₩23,116 | ₩24,559 | +5.03% | 246.6만 |
|---|
| 2026.08.13 | ₩25,334 | ₩25,334 | ₩23,757 | ₩23,864 | -5.80% | 260.5만 |
|---|
| 2026.08.12 | ₩24,626 | ₩25,681 | ₩24,412 | ₩24,826 | +0.81% | 364.8만 |
|---|
| 2026.08.11 | ₩24,091 | ₩24,813 | ₩23,356 | ₩24,465 | +1.55% | 342.6만 |
|---|
| 2026.08.10 | ₩24,252 | ₩24,834 | ₩23,844 | ₩24,212 | -0.17% | 389.7만 |
|---|
| 2026.08.07 | ₩24,866 | ₩25,116 | ₩23,824 | ₩24,599 | -1.07% | 209.6만 |
|---|
| 2026.08.06 | ₩24,492 | ₩25,361 | ₩24,158 | ₩24,412 | -0.33% | 242.7만 |
|---|
| 2026.08.05 | ₩24,880 | ₩25,387 | ₩24,238 | ₩24,880 | 0.00% | 310.4만 |
|---|
| 2026.08.04 | ₩24,305 | ₩25,207 | ₩23,931 | ₩24,559 | +1.04% | 475.9만 |
|---|
| 2026.08.03 | ₩23,731 | ₩24,051 | ₩22,822 | ₩23,837 | +0.45% | 275.2만 |
|---|
| 2026.07.31 | ₩25,020 | ₩25,281 | ₩23,744 | ₩24,252 | -3.07% | 269.7만 |
|---|
| 2026.07.30 | ₩24,305 | ₩25,053 | ₩23,477 | ₩24,960 | +2.69% | 370만 |
|---|
| 2026.07.29 | ₩24,051 | ₩24,653 | ₩22,889 | ₩23,677 | -1.56% | 419.6만 |
|---|
| 2026.07.28 | ₩24,987 | ₩25,007 | ₩23,664 | ₩24,265 | -2.89% | 381.6만 |
|---|
| 2026.07.27 | ₩25,428 | ₩26,670 | ₩25,124 | ₩25,214 | -0.84% | 353.2만 |
|---|
| 2026.07.24 | ₩25,909 | ₩26,476 | ₩25,454 | ₩25,534 | -1.44% | 317.6만 |
|---|
| 2026.07.23 | ₩25,428 | ₩26,256 | ₩24,853 | ₩25,842 | +1.63% | 388.3만 |
|---|
| 2026.07.22 | ₩25,307 | ₩26,463 | ₩25,202 | ₩26,069 | +3.01% | 307.6만 |
|---|
| 2026.07.21 | ₩25,267 | ₩26,176 | ₩24,988 | ₩25,895 | +2.49% | 267.7만 |
|---|
| 2026.07.20 | ₩25,868 | ₩26,496 | ₩25,107 | ₩25,147 | -2.79% | 339.5만 |
|---|
| 2026.07.17 | ₩25,334 | ₩26,523 | ₩24,225 | ₩25,615 | +1.11% | 670.4만 |
|---|
| 2026.07.16 | ₩27,619 | ₩27,906 | ₩25,080 | ₩25,414 | -7.98% | 931.6만 |
|---|
| 2026.07.15 | ₩26,015 | ₩28,861 | ₩26,002 | ₩28,407 | +9.19% | 904.4만 |
|---|
| 2026.07.14 | ₩24,693 | ₩26,376 | ₩24,318 | ₩26,056 | +5.52% | 1070.5만 |
|---|
| 2026.07.13 | ₩24,639 | ₩24,719 | ₩23,560 | ₩23,918 | -2.93% | 255.5만 |
|---|
| 2026.07.10 | ₩25,267 | ₩25,574 | ₩24,185 | ₩24,759 | -2.01% | 301.9만 |
|---|
| 2026.07.09 | ₩25,334 | ₩26,824 | ₩24,880 | ₩25,628 | +1.16% | 420만 |
|---|
| 2026.07.08 | ₩24,506 | ₩25,788 | ₩24,038 | ₩25,214 | +2.89% | 595.7만 |
|---|
| 2026.07.07 | ₩25,227 | ₩25,508 | ₩23,931 | ₩24,532 | -2.75% | 524.2만 |
|---|
| 2026.07.06 | ₩24,679 | ₩25,238 | ₩24,078 | ₩25,187 | +2.06% | 454만 |
|---|
| 2026.07.02 | ₩23,864 | ₩24,706 | ₩23,036 | ₩24,679 | +3.42% | 409.5만 |
|---|
| 2026.07.01 | ₩23,704 | ₩24,653 | ₩23,637 | ₩23,944 | +1.01% | 389만 |
|---|
| 2026.06.30 | ₩24,171 | ₩24,666 | ₩23,330 | ₩24,479 | +1.27% | 540.7만 |
|---|
| 2026.06.29 | ₩21,259 | ₩24,572 | ₩21,165 | ₩24,439 | +14.96% | 799.2만 |
|---|
| 2026.06.26 | ₩19,936 | ₩21,726 | ₩19,662 | ₩21,392 | +7.31% | 1833.5만 |
|---|
| 2026.06.25 | ₩20,150 | ₩20,537 | ₩19,301 | ₩19,976 | -0.86% | 613.2만 |
|---|
| 2026.06.24 | ₩20,176 | ₩20,497 | ₩19,575 | ₩20,110 | -0.33% | 412.3만 |
|---|
| 2026.06.23 | ₩19,822 | ₩21,045 | ₩19,722 | ₩20,136 | +1.58% | 429.5만 |
|---|
| 2026.06.22 | ₩18,680 | ₩20,363 | ₩18,640 | ₩20,150 | +7.87% | 899.7만 |
|---|
| 2026.06.18 | ₩19,562 | ₩19,735 | ₩18,172 | ₩18,266 | -6.63% | 964.2만 |
|---|
| 2026.06.17 | ₩17,945 | ₩19,695 | ₩17,932 | ₩18,680 | +4.10% | 449.1만 |
|---|
| 2026.06.16 | ₩19,281 | ₩19,401 | ₩17,805 | ₩17,878 | -7.28% | 392.9만 |
|---|
| 2026.06.15 | ₩18,800 | ₩19,361 | ₩18,506 | ₩19,281 | +2.56% | 291.6만 |
|---|
| 2026.06.12 | ₩18,907 | ₩19,508 | ₩18,586 | ₩18,773 | -0.71% | 207.6만 |
|---|
| 2026.06.11 | ₩18,119 | ₩19,081 | ₩17,384 | ₩18,720 | +3.32% | 570.4만 |
|---|
| 2026.06.10 | ₩17,798 | ₩18,426 | ₩17,370 | ₩17,865 | +0.38% | 365.6만 |
|---|
| 2026.06.09 | ₩17,664 | ₩17,958 | ₩16,382 | ₩17,918 | +1.44% | 465.1만 |
|---|
| 2026.06.08 | ₩16,742 | ₩17,791 | ₩16,582 | ₩17,197 | +2.71% | 585.6만 |
|---|
| 2026.06.05 | ₩17,477 | ₩17,738 | ₩15,774 | ₩15,994 | -8.49% | 614.4만 |
|---|
| 2026.06.04 | ₩18,085 | ₩18,693 | ₩17,384 | ₩17,731 | -1.96% | 795.8만 |
|---|
| 2026.06.03 | ₩18,038 | ₩18,352 | ₩16,983 | ₩17,611 | -2.37% | 462.4만 |
|---|
| 2026.06.02 | ₩18,439 | ₩19,441 | ₩17,878 | ₩18,012 | -2.32% | 713.1만 |
|---|
| 2026.06.01 | ₩17,651 | ₩20,083 | ₩17,183 | ₩18,466 | +4.62% | 1052.1만 |
|---|
| 2026.05.29 | ₩16,301 | ₩17,464 | ₩16,034 | ₩17,157 | +5.25% | 638.4만 |
|---|
| 2026.05.28 | ₩16,796 | ₩16,969 | ₩16,168 | ₩16,301 | -2.94% | 405.2만 |
|---|
| 2026.05.27 | ₩15,486 | ₩17,197 | ₩15,486 | ₩16,662 | +7.59% | 638만 |
|---|
| 2026.05.26 | ₩15,179 | ₩15,466 | ₩14,604 | ₩15,366 | +1.23% | 318.7만 |
|---|
| 2026.05.22 | ₩15,540 | ₩15,660 | ₩14,938 | ₩15,019 | -3.35% | 249.3만 |
|---|
| 2026.05.21 | ₩14,832 | ₩15,700 | ₩14,658 | ₩15,506 | +4.55% | 311만 |
|---|
| 2026.05.20 | ₩13,870 | ₩15,279 | ₩13,870 | ₩14,858 | +7.13% | 635.1만 |
|---|
| 2026.05.19 | ₩13,856 | ₩14,404 | ₩13,455 | ₩13,789 | -0.48% | 402.1만 |
|---|
| 2026.05.18 | ₩13,763 | ₩14,083 | ₩13,415 | ₩13,723 | -0.29% | 301.7만 |
|---|
| 2026.05.15 | ₩13,576 | ₩13,789 | ₩13,295 | ₩13,669 | +0.69% | 333.4만 |
|---|
| 2026.05.14 | ₩13,602 | ₩13,976 | ₩13,095 | ₩13,856 | +1.87% | 329.8만 |
|---|
| 2026.05.13 | ₩13,736 | ₩14,190 | ₩13,188 | ₩13,976 | +1.75% | 434만 |
|---|
| 2026.05.12 | ₩13,656 | ₩14,017 | ₩13,295 | ₩13,870 | +1.57% | 376.4만 |
|---|
| 2026.05.11 | ₩14,030 | ₩14,284 | ₩13,495 | ₩13,950 | -0.57% | 380.4만 |
|---|
| 2026.05.08 | ₩13,990 | ₩14,083 | ₩13,275 | ₩13,522 | -3.34% | 313.5만 |
|---|
| 2026.05.07 | ₩14,444 | ₩14,538 | ₩13,368 | ₩13,896 | -3.79% | 497.2만 |
|---|
| 2026.05.06 | ₩13,602 | ₩14,604 | ₩13,148 | ₩14,564 | +7.07% | 604.4만 |
|---|
| 2026.05.05 | ₩13,723 | ₩13,896 | ₩13,054 | ₩13,348 | -2.73% | 444.2만 |
|---|
| 2026.05.04 | ₩13,328 | ₩13,896 | ₩13,113 | ₩13,549 | +1.65% | 554.8만 |
|---|
| 2026.05.01 | ₩13,876 | ₩15,019 | ₩13,295 | ₩13,402 | -3.42% | 978.9만 |
|---|
| 2026.04.30 | ₩12,213 | ₩14,297 | ₩11,892 | ₩14,230 | +16.52% | 1271.1만 |
|---|
| 2026.04.29 | ₩13,028 | ₩13,081 | ₩12,080 | ₩12,173 | -6.56% | 1350.5만 |
|---|
| 2026.04.28 | ₩14,043 | ₩14,164 | ₩11,625 | ₩13,228 | -5.80% | 5126만 |
|---|
| 2026.04.27 | ₩27,659 | ₩28,948 | ₩25,387 | ₩25,588 | -7.49% | 2257.3만 |
|---|
| 2026.04.24 | ₩30,011 | ₩30,518 | ₩27,686 | ₩28,715 | -4.32% | 575.1만 |
|---|
| 2026.04.23 | ₩29,062 | ₩32,442 | ₩28,661 | ₩30,024 | +3.31% | 945.4만 |
|---|
| 2026.04.22 | ₩30,211 | ₩31,574 | ₩28,781 | ₩28,928 | -4.25% | 1124만 |
|---|
| 2026.04.21 | ₩29,209 | ₩31,100 | ₩27,659 | ₩29,944 | +2.52% | 897만 |
|---|
| 2026.04.20 | ₩25,401 | ₩29,196 | ₩25,120 | ₩29,008 | +14.20% | 762.7만 |
|---|
| 2026.04.17 | ₩24,866 | ₩26,430 | ₩24,646 | ₩25,401 | +2.15% | 525.6만 |
|---|
| 2026.04.16 | ₩24,225 | ₩24,719 | ₩23,550 | ₩24,359 | +0.55% | 291.8만 |
|---|
| 2026.04.15 | ₩23,911 | ₩25,975 | ₩23,657 | ₩24,318 | +1.70% | 646만 |
|---|
| 2026.04.14 | ₩21,710 | ₩24,185 | ₩21,593 | ₩23,851 | +9.86% | 546.7만 |
|---|
| 2026.04.13 | ₩23,837 | ₩24,051 | ₩18,707 | ₩21,793 | -8.58% | 1407.2만 |
|---|
| 2026.04.10 | ₩23,303 | ₩23,390 | ₩22,167 | ₩22,728 | -2.47% | 306.8만 |
|---|
| 2026.04.09 | ₩22,635 | ₩23,447 | ₩22,475 | ₩23,196 | +2.48% | 343만 |
|---|
| 2026.04.08 | ₩22,942 | ₩23,552 | ₩22,448 | ₩22,635 | -1.34% | 384만 |
|---|
| 2026.04.07 | ₩22,651 | ₩22,809 | ₩21,539 | ₩22,795 | +0.64% | 463.1만 |
|---|
| 2026.04.06 | ₩23,797 | ₩24,318 | ₩22,835 | ₩22,875 | -3.87% | 525.1만 |
|---|
| 2026.04.02 | ₩21,927 | ₩24,292 | ₩21,766 | ₩23,797 | +8.53% | 548만 |
|---|
| 2026.04.01 | ₩21,887 | ₩22,461 | ₩21,526 | ₩22,181 | +1.34% | 524.1만 |
|---|
| 2026.03.31 | ₩20,564 | ₩21,840 | ₩20,357 | ₩21,619 | +5.13% | 652만 |
|---|
| 2026.03.30 | ₩20,150 | ₩20,457 | ₩19,428 | ₩19,963 | -0.93% | 522.9만 |
|---|
| 2026.03.27 | ₩20,203 | ₩20,731 | ₩19,929 | ₩20,003 | -0.99% | 387만 |
|---|
| 2026.03.26 | ₩21,232 | ₩21,900 | ₩20,016 | ₩20,256 | -4.59% | 425.3만 |
|---|
| 2026.03.25 | ₩19,909 | ₩21,586 | ₩19,909 | ₩21,366 | +7.32% | 566.1만 |
|---|
| 2026.03.24 | ₩19,415 | ₩19,976 | ₩18,519 | ₩19,602 | +0.96% | 406만 |
|---|
| 2026.03.23 | ₩19,575 | ₩20,430 | ₩18,974 | ₩19,134 | -2.25% | 519.3만 |
|---|
| 2026.03.20 | ₩20,524 | ₩20,657 | ₩19,482 | ₩19,508 | -4.95% | 1730.7만 |
|---|
| 2026.03.19 | ₩17,878 | ₩20,430 | ₩17,851 | ₩20,390 | +14.05% | 659.3만 |
|---|
| 2026.03.18 | ₩17,851 | ₩18,693 | ₩17,584 | ₩18,038 | +1.05% | 468.6만 |
|---|
| 2026.03.17 | ₩18,052 | ₩18,212 | ₩17,250 | ₩17,851 | -1.11% | 588.7만 |
|---|
| 2026.03.16 | ₩18,907 | ₩19,081 | ₩18,012 | ₩18,052 | -4.52% | 590.9만 |
|---|
| 2026.03.13 | ₩20,243 | ₩20,791 | ₩18,092 | ₩18,199 | -10.10% | 534.6만 |
|---|
| 2026.03.12 | ₩20,444 | ₩20,784 | ₩18,960 | ₩19,575 | -4.25% | 698.5만 |
|---|
| 2026.03.11 | ₩20,577 | ₩21,072 | ₩20,337 | ₩20,711 | +0.65% | 476.8만 |
|---|
| 2026.03.10 | ₩21,052 | ₩21,920 | ₩20,377 | ₩20,818 | -1.11% | 507.4만 |
|---|
| 2026.03.09 | ₩20,844 | ₩21,379 | ₩19,989 | ₩21,058 | +1.03% | 415.8만 |
|---|
| 2026.03.06 | ₩20,818 | ₩21,339 | ₩20,003 | ₩20,671 | -0.71% | 505.2만 |
|---|
| 2026.03.05 | ₩19,695 | ₩21,379 | ₩19,695 | ₩20,764 | +5.43% | 587.8만 |
|---|
| 2026.03.04 | ₩19,121 | ₩20,403 | ₩18,947 | ₩20,203 | +5.66% | 487.7만 |
|---|
| 2026.03.03 | ₩19,000 | ₩19,548 | ₩18,493 | ₩18,840 | -0.84% | 274.1만 |
|---|
| 2026.03.02 | ₩17,718 | ₩19,542 | ₩17,491 | ₩19,415 | +9.58% | 390.3만 |
|---|
| 2026.02.27 | ₩18,092 | ₩18,426 | ₩17,651 | ₩18,252 | +0.89% | 597.2만 |
|---|
| 2026.02.26 | ₩17,985 | ₩18,192 | ₩17,157 | ₩18,132 | +0.82% | 204.7만 |
|---|
| 2026.02.25 | ₩18,215 | ₩18,934 | ₩17,925 | ₩17,985 | -1.26% | 353.5만 |
|---|
| 2026.02.24 | ₩17,424 | ₩18,707 | ₩17,277 | ₩18,185 | +4.37% | 360.8만 |
|---|
| 2026.02.23 | ₩16,969 | ₩17,638 | ₩16,903 | ₩17,397 | +2.52% | 356.1만 |
|---|
| 2026.02.20 | ₩16,542 | ₩17,050 | ₩16,248 | ₩16,756 | +1.29% | 241.3만 |
|---|
| 2026.02.19 | ₩16,969 | ₩17,744 | ₩16,301 | ₩16,555 | -2.44% | 338.6만 |
|---|
| 2026.02.18 | ₩16,542 | ₩17,197 | ₩16,448 | ₩16,916 | +2.26% | 283.5만 |
|---|
| 2026.02.17 | ₩16,074 | ₩16,676 | ₩15,874 | ₩16,635 | +3.49% | 354.5만 |
|---|
| 2026.02.13 | ₩16,529 | ₩16,956 | ₩15,887 | ₩16,034 | -2.99% | 319.4만 |
|---|
| 2026.02.12 | ₩15,860 | ₩16,796 | ₩15,566 | ₩16,448 | +3.71% | 334.5만 |
|---|
| 2026.02.11 | ₩16,007 | ₩16,301 | ₩15,239 | ₩15,446 | -3.51% | 474만 |
|---|
| 2026.02.10 | ₩16,061 | ₩16,428 | ₩15,607 | ₩15,967 | -0.58% | 414.8만 |
|---|
| 2026.02.09 | ₩16,328 | ₩16,676 | ₩15,727 | ₩16,048 | -1.72% | 271.4만 |
|---|
| 2026.02.06 | ₩15,954 | ₩16,662 | ₩15,901 | ₩16,422 | +2.93% | 430.5만 |
|---|
| 2026.02.05 | ₩14,938 | ₩16,355 | ₩14,912 | ₩15,874 | +6.26% | 601.1만 |
|---|
| 2026.02.04 | ₩14,137 | ₩15,232 | ₩13,990 | ₩15,019 | +6.24% | 410.7만 |
|---|
| 2026.02.03 | ₩14,598 | ₩14,698 | ₩13,736 | ₩14,143 | -3.11% | 567만 |
|---|
| 2026.02.02 | ₩14,003 | ₩14,631 | ₩13,656 | ₩14,177 | +1.24% | 716.7만 |
|---|
| 2026.01.30 | ₩13,829 | ₩14,164 | ₩13,562 | ₩14,043 | +1.55% | 456.5만 |
|---|
| 2026.01.29 | ₩13,549 | ₩14,137 | ₩13,509 | ₩13,776 | +1.68% | 459.4만 |
|---|
| 2026.01.28 | ₩14,284 | ₩14,308 | ₩13,208 | ₩13,536 | -5.24% | 300.4만 |
|---|
| 2026.01.27 | ₩13,028 | ₩14,057 | ₩12,871 | ₩14,030 | +7.69% | 538.8만 |
|---|
| 2026.01.26 | ₩12,346 | ₩13,014 | ₩12,092 | ₩12,841 | +4.00% | 1001.3만 |
|---|
| 2026.01.23 | ₩13,749 | ₩14,003 | ₩13,148 | ₩13,308 | -3.21% | 677.2만 |
|---|
| 2026.01.22 | ₩13,763 | ₩14,257 | ₩13,469 | ₩13,749 | -0.10% | 1108.1만 |
|---|
| 2026.01.21 | ₩12,293 | ₩13,769 | ₩11,718 | ₩13,429 | +9.24% | 908.8만 |
|---|
| 2026.01.20 | ₩12,560 | ₩13,923 | ₩12,293 | ₩13,108 | +4.36% | 730.3만 |
|---|
| 2026.01.16 | ₩12,720 | ₩13,188 | ₩12,139 | ₩12,854 | +1.05% | 1168.8만 |
|---|
| 2026.01.15 | ₩11,104 | ₩12,988 | ₩10,743 | ₩12,774 | +15.04% | 1448.8만 |
|---|
| 2026.01.14 | ₩10,048 | ₩11,291 | ₩10,048 | ₩11,104 | +10.51% | 1128.1만 |
|---|
| 2026.01.13 | ₩8,258 | ₩10,102 | ₩8,258 | ₩10,028 | +21.44% | 943.1만 |
|---|
| 2026.01.12 | ₩8,959 | ₩9,166 | ₩7,870 | ₩8,324 | -7.08% | 577.5만 |
|---|
| 2026.01.09 | ₩8,117 | ₩9,153 | ₩7,656 | ₩9,033 | +11.28% | 1178.6만 |
|---|
| 2026.01.08 | ₩5,818 | ₩8,632 | ₩5,799 | ₩7,763 | +33.44% | 1918.6만 |
|---|
| 2026.01.07 | ₩4,984 | ₩8,672 | ₩4,971 | ₩6,908 | +38.61% | 4137.9만 |
|---|
| 2026.01.06 | ₩4,623 | ₩5,011 | ₩4,610 | ₩4,850 | +4.91% | 454.1만 |
|---|
| 2026.01.05 | ₩4,770 | ₩4,877 | ₩4,490 | ₩4,663 | -2.24% | 205.9만 |
|---|
| 2026.01.02 | ₩4,957 | ₩5,004 | ₩4,750 | ₩4,797 | -3.23% | 345만 |
|---|
| 2025.12.31 | ₩4,717 | ₩5,037 | ₩4,650 | ₩4,971 | +5.38% | 206.9만 |
|---|
| 2025.12.30 | ₩4,623 | ₩4,784 | ₩4,530 | ₩4,730 | +2.31% | 164.3만 |
|---|
| 2025.12.29 | ₩4,650 | ₩4,784 | ₩4,532 | ₩4,623 | -0.57% | 162.2만 |
|---|
| 2025.12.26 | ₩4,583 | ₩4,677 | ₩4,483 | ₩4,650 | +1.46% | 100.4만 |
|---|
| 2025.12.24 | ₩4,516 | ₩4,717 | ₩4,503 | ₩4,583 | +1.48% | 123.1만 |
|---|
| 2025.12.23 | ₩4,824 | ₩4,865 | ₩4,436 | ₩4,530 | -6.09% | 293.5만 |
|---|
| 2025.12.22 | ₩4,637 | ₩4,964 | ₩4,556 | ₩4,877 | +5.19% | 191.2만 |
|---|
| 2025.12.19 | ₩4,824 | ₩5,031 | ₩4,610 | ₩4,610 | -4.43% | 856.8만 |
|---|
| 2025.12.18 | ₩4,904 | ₩4,957 | ₩4,690 | ₩4,810 | -1.91% | 135.5만 |
|---|
| 2025.12.17 | ₩4,703 | ₩4,957 | ₩4,637 | ₩4,864 | +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 | ₩4,423 | ₩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 | ₩4,176 | ₩4,369 | +1.87% | 166만 |
|---|
| 2025.12.04 | ₩4,369 | ₩4,483 | ₩4,236 | ₩4,262 | -2.45% | 322.7만 |
|---|
| 2025.12.03 | ₩3,888 | ₩4,510 | ₩3,755 | ₩4,396 | +13.06% | 503.6만 |
|---|
| 2025.12.02 | ₩4,009 | ₩4,055 | ₩3,842 | ₩3,862 | -3.67% | 169.8만 |
|---|
| 2025.12.01 | ₩4,236 | ₩4,249 | ₩3,922 | ₩4,009 | -5.36% | 127.6만 |
|---|
| 2025.11.28 | ₩4,209 | ₩4,329 | ₩4,115 | ₩4,236 | +0.63% | 128.6만 |
|---|
| 2025.11.26 | ₩4,115 | ₩4,262 | ₩4,062 | ₩4,182 | +1.62% | 171.9만 |
|---|
| 2025.11.25 | ₩3,928 | ₩4,129 | ₩3,781 | ₩4,102 | +4.42% | 305.2만 |
|---|
| 2025.11.24 | ₩3,942 | ₩4,015 | ₩3,848 | ₩3,862 | -2.03% | 192.4만 |
|---|
| 2025.11.21 | ₩3,715 | ₩4,009 | ₩3,676 | ₩3,902 | +5.04% | 167.2만 |
|---|
| 2025.11.20 | ₩3,835 | ₩3,928 | ₩3,674 | ₩3,715 | -3.14% | 165.2만 |
|---|
| 2025.11.19 | ₩3,821 | ₩4,109 | ₩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 | ₩3,568 | ₩3,287 | ₩3,394 | -4.15% | 130.1만 |
|---|
| 2025.11.12 | ₩3,140 | ₩3,554 | ₩3,127 | ₩3,541 | +12.77% | 189.6만 |
|---|
| 2025.11.11 | ₩3,046 | ₩3,214 | ₩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 | ₩2,980 | ₩3,080 | ₩2,813 | ₩3,033 | +1.79% | 247.8만 |
|---|
| 2025.11.06 | ₩2,966 | ₩3,060 | ₩2,873 | ₩2,993 | +0.90% | 161만 |
|---|
| 2025.11.05 | ₩3,087 | ₩3,140 | ₩2,913 | ₩2,940 | -4.76% | 115.5만 |
|---|
| 2025.11.04 | ₩3,180 | ₩3,180 | ₩2,966 | ₩3,087 | -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 | ₩3,234 | -0.41% | 147.5만 |
|---|
| 2025.10.30 | ₩3,140 | ₩3,394 | ₩3,127 | ₩3,287 | +4.68% | 75만 |
|---|
| 2025.10.29 | ₩3,193 | ₩3,314 | ₩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 | ₩3,234 | ₩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 | ₩3,314 | ₩3,347 | ₩3,214 | ₩3,287 | -0.81% | 74.9만 |
|---|
| 2025.10.17 | ₩3,367 | ₩3,407 | ₩3,153 | ₩3,234 | -3.97% | 104.8만 |
|---|
| 2025.10.16 | ₩3,461 | ₩3,541 | ₩3,340 | ₩3,381 | -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 | ₩3,234 | ₩3,287 | ₩3,153 | ₩3,207 | -0.83% | 111.6만 |
|---|
| 2025.10.10 | ₩3,234 | ₩3,354 | ₩3,147 | ₩3,220 | -0.41% | 214.6만 |
|---|