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 | ₩20,633 | ₩21,677 | ₩20,359 | ₩21,450 | +3.96% | 777.2만 |
| 2026.10.08 | ₩18,680 | ₩20,901 | ₩18,439 | ₩20,687 | +10.74% | 961.2만 |
| 2026.10.07 | ₩18,854 | ₩19,496 | ₩18,640 | ₩18,894 | +0.21% | 385.4만 |
| 2026.10.06 | ₩19,723 | ₩19,978 | ₩18,760 | ₩19,135 | -2.99% | 804.3만 |
| 2026.10.05 | ₩19,723 | ₩20,111 | ₩18,470 | ₩19,697 | -0.14% | 548.6만 |
| 2026.10.02 | ₩19,817 | ₩20,426 | ₩19,496 | ₩19,723 | -0.47% | 383.7만 |
| 2026.10.01 | ₩19,616 | ₩20,085 | ₩19,175 | ₩19,509 | -0.55% | 369.2만 |
| 2026.09.30 | ₩19,228 | ₩20,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,616 |
| +2.02% |
| 528.6만 |
| 2026.09.29 | ₩18,867 | ₩19,309 | ₩18,492 | ₩19,014 | +0.78% | 320.3만 |
|---|
| 2026.09.28 | ₩19,436 | ₩19,556 | ₩18,546 | ₩18,907 | -2.72% | 359.7만 |
|---|
| 2026.09.25 | ₩19,563 | ₩19,924 | ₩19,041 | ₩19,068 | -2.53% | 321.8만 |
|---|
| 2026.09.24 | ₩18,492 | ₩20,165 | ₩18,111 | ₩19,429 | +5.07% | 626.7만 |
|---|
| 2026.09.23 | ₩20,807 | ₩20,807 | ₩18,653 | ₩18,660 | -10.32% | 442.4만 |
|---|
| 2026.09.22 | ₩20,299 | ₩21,108 | ₩20,185 | ₩20,807 | +2.50% | 476.5만 |
|---|
| 2026.09.21 | ₩20,018 | ₩20,459 | ₩19,536 | ₩20,125 | +0.53% | 415.1만 |
|---|
| 2026.09.18 | ₩20,620 | ₩20,700 | ₩19,416 | ₩19,764 | -4.15% | 868.7만 |
|---|
| 2026.09.17 | ₩21,182 | ₩21,838 | ₩19,964 | ₩20,526 | -3.10% | 754.9만 |
|---|
| 2026.09.16 | ₩21,824 | ₩22,266 | ₩20,326 | ₩20,553 | -5.82% | 608.6만 |
|---|
| 2026.09.15 | ₩21,590 | ₩21,797 | ₩20,787 | ₩21,744 | +0.71% | 469만 |
|---|
| 2026.09.14 | ₩21,490 | ₩22,119 | ₩21,369 | ₩21,624 | +0.62% | 236.4만 |
|---|
| 2026.09.11 | ₩21,476 | ₩22,132 | ₩21,235 | ₩21,249 | -1.06% | 288.4만 |
|---|
| 2026.09.10 | ₩20,566 | ₩23,082 | ₩20,566 | ₩21,450 | +4.29% | 824.8만 |
|---|
| 2026.09.09 | ₩21,490 | ₩22,346 | ₩20,968 | ₩21,008 | -2.24% | 404.2만 |
|---|
| 2026.09.08 | ₩21,249 | ₩22,279 | ₩20,981 | ₩21,784 | +2.52% | 426.5만 |
|---|
| 2026.09.04 | ₩21,463 | ₩21,945 | ₩21,102 | ₩21,664 | +0.94% | 205.5만 |
|---|
| 2026.09.03 | ₩21,918 | ₩22,172 | ₩21,530 | ₩21,757 | -0.73% | 376.2만 |
|---|
| 2026.09.02 | ₩22,707 | ₩23,350 | ₩21,115 | ₩21,905 | -3.54% | 512.1만 |
|---|
| 2026.09.01 | ₩23,524 | ₩24,019 | ₩22,319 | ₩22,426 | -4.66% | 670.8만 |
|---|
| 2026.08.31 | ₩23,912 | ₩24,126 | ₩22,935 | ₩23,925 | +0.06% | 476.6만 |
|---|
| 2026.08.28 | ₩25,758 | ₩26,213 | ₩24,086 | ₩24,126 | -6.34% | 288.7만 |
|---|
| 2026.08.27 | ₩25,825 | ₩27,297 | ₩25,611 | ₩26,079 | +0.98% | 412.3만 |
|---|
| 2026.08.26 | ₩23,510 | ₩26,093 | ₩23,069 | ₩25,624 | +8.99% | 769.1만 |
|---|
| 2026.08.25 | ₩23,818 | ₩24,755 | ₩23,684 | ₩23,764 | -0.22% | 266.3만 |
|---|
| 2026.08.24 | ₩24,634 | ₩24,969 | ₩22,587 | ₩23,550 | -4.40% | 224.4만 |
|---|
| 2026.08.21 | ₩23,122 | ₩23,865 | ₩23,029 | ₩23,591 | +2.03% | 244.5만 |
|---|
| 2026.08.20 | ₩23,537 | ₩23,778 | ₩22,640 | ₩22,855 | -2.90% | 266.6만 |
|---|
| 2026.08.19 | ₩25,116 | ₩25,116 | ₩23,691 | ₩24,179 | -3.73% | 331.2만 |
|---|
| 2026.08.18 | ₩24,340 | ₩25,049 | ₩23,885 | ₩24,219 | -0.49% | 192.3만 |
|---|
| 2026.08.17 | ₩24,594 | ₩25,049 | ₩24,099 | ₩24,460 | -0.54% | 222.4만 |
|---|
| 2026.08.14 | ₩23,417 | ₩24,708 | ₩23,149 | ₩24,594 | +5.03% | 246.6만 |
|---|
| 2026.08.13 | ₩25,370 | ₩25,370 | ₩23,791 | ₩23,898 | -5.80% | 260.5만 |
|---|
| 2026.08.12 | ₩24,661 | ₩25,718 | ₩24,447 | ₩24,862 | +0.81% | 364.8만 |
|---|
| 2026.08.11 | ₩24,126 | ₩24,848 | ₩23,390 | ₩24,500 | +1.55% | 342.6만 |
|---|
| 2026.08.10 | ₩24,286 | ₩24,870 | ₩23,878 | ₩24,246 | -0.17% | 389.7만 |
|---|
| 2026.08.07 | ₩24,902 | ₩25,152 | ₩23,858 | ₩24,634 | -1.07% | 209.6만 |
|---|
| 2026.08.06 | ₩24,527 | ₩25,397 | ₩24,193 | ₩24,447 | -0.33% | 242.7만 |
|---|
| 2026.08.05 | ₩24,915 | ₩25,424 | ₩24,273 | ₩24,915 | 0.00% | 310.4만 |
|---|
| 2026.08.04 | ₩24,340 | ₩25,243 | ₩23,965 | ₩24,594 | +1.04% | 475.9만 |
|---|
| 2026.08.03 | ₩23,764 | ₩24,086 | ₩22,855 | ₩23,872 | +0.45% | 275.2만 |
|---|
| 2026.07.31 | ₩25,056 | ₩25,317 | ₩23,778 | ₩24,286 | -3.07% | 269.7만 |
|---|
| 2026.07.30 | ₩24,340 | ₩25,089 | ₩23,510 | ₩24,996 | +2.69% | 370만 |
|---|
| 2026.07.29 | ₩24,086 | ₩24,688 | ₩22,921 | ₩23,711 | -1.56% | 419.6만 |
|---|
| 2026.07.28 | ₩25,022 | ₩25,042 | ₩23,698 | ₩24,300 | -2.89% | 381.6만 |
|---|
| 2026.07.27 | ₩25,464 | ₩26,708 | ₩25,160 | ₩25,250 | -0.84% | 353.2만 |
|---|
| 2026.07.24 | ₩25,946 | ₩26,514 | ₩25,491 | ₩25,571 | -1.44% | 317.6만 |
|---|
| 2026.07.23 | ₩25,464 | ₩26,293 | ₩24,888 | ₩25,879 | +1.63% | 388.3만 |
|---|
| 2026.07.22 | ₩25,343 | ₩26,501 | ₩25,238 | ₩26,106 | +3.01% | 307.6만 |
|---|
| 2026.07.21 | ₩25,303 | ₩26,213 | ₩25,024 | ₩25,932 | +2.49% | 267.7만 |
|---|
| 2026.07.20 | ₩25,905 | ₩26,534 | ₩25,143 | ₩25,183 | -2.79% | 339.5만 |
|---|
| 2026.07.17 | ₩25,370 | ₩26,561 | ₩24,260 | ₩25,651 | +1.11% | 670.4만 |
|---|
| 2026.07.16 | ₩27,658 | ₩27,946 | ₩25,116 | ₩25,450 | -7.98% | 931.6만 |
|---|
| 2026.07.15 | ₩26,053 | ₩28,903 | ₩26,039 | ₩28,448 | +9.19% | 904.4만 |
|---|
| 2026.07.14 | ₩24,728 | ₩26,414 | ₩24,353 | ₩26,093 | +5.52% | 1070.5만 |
|---|
| 2026.07.13 | ₩24,674 | ₩24,755 | ₩23,593 | ₩23,952 | -2.93% | 255.5만 |
|---|
| 2026.07.10 | ₩25,303 | ₩25,611 | ₩24,219 | ₩24,795 | -2.01% | 301.9만 |
|---|
| 2026.07.09 | ₩25,370 | ₩26,862 | ₩24,915 | ₩25,665 | +1.16% | 420만 |
|---|
| 2026.07.08 | ₩24,541 | ₩25,825 | ₩24,072 | ₩25,250 | +2.89% | 595.7만 |
|---|
| 2026.07.07 | ₩25,263 | ₩25,544 | ₩23,965 | ₩24,567 | -2.75% | 524.2만 |
|---|
| 2026.07.06 | ₩24,715 | ₩25,274 | ₩24,112 | ₩25,223 | +2.06% | 454만 |
|---|
| 2026.07.02 | ₩23,898 | ₩24,741 | ₩23,069 | ₩24,715 | +3.42% | 409.5만 |
|---|
| 2026.07.01 | ₩23,738 | ₩24,688 | ₩23,671 | ₩23,979 | +1.01% | 389만 |
|---|
| 2026.06.30 | ₩24,206 | ₩24,701 | ₩23,363 | ₩24,514 | +1.27% | 540.7만 |
|---|
| 2026.06.29 | ₩21,289 | ₩24,607 | ₩21,195 | ₩24,474 | +14.96% | 799.2만 |
|---|
| 2026.06.26 | ₩19,964 | ₩21,757 | ₩19,690 | ₩21,423 | +7.31% | 1833.5만 |
|---|
| 2026.06.25 | ₩20,178 | ₩20,566 | ₩19,329 | ₩20,004 | -0.86% | 613.2만 |
|---|
| 2026.06.24 | ₩20,205 | ₩20,526 | ₩19,603 | ₩20,138 | -0.33% | 412.3만 |
|---|
| 2026.06.23 | ₩19,851 | ₩21,075 | ₩19,750 | ₩20,165 | +1.58% | 429.5만 |
|---|
| 2026.06.22 | ₩18,706 | ₩20,392 | ₩18,666 | ₩20,178 | +7.87% | 899.7만 |
|---|
| 2026.06.18 | ₩19,590 | ₩19,764 | ₩18,198 | ₩18,292 | -6.63% | 964.2만 |
|---|
| 2026.06.17 | ₩17,971 | ₩19,723 | ₩17,957 | ₩18,706 | +4.10% | 449.1만 |
|---|
| 2026.06.16 | ₩19,309 | ₩19,429 | ₩17,830 | ₩17,904 | -7.28% | 392.9만 |
|---|
| 2026.06.15 | ₩18,827 | ₩19,389 | ₩18,533 | ₩19,309 | +2.56% | 291.6만 |
|---|
| 2026.06.12 | ₩18,934 | ₩19,536 | ₩18,613 | ₩18,800 | -0.71% | 207.6만 |
|---|
| 2026.06.11 | ₩18,145 | ₩19,108 | ₩17,409 | ₩18,747 | +3.32% | 570.4만 |
|---|
| 2026.06.10 | ₩17,823 | ₩18,452 | ₩17,395 | ₩17,890 | +0.38% | 365.6만 |
|---|
| 2026.06.09 | ₩17,690 | ₩17,984 | ₩16,405 | ₩17,944 | +1.44% | 465.1만 |
|---|
| 2026.06.08 | ₩16,766 | ₩17,817 | ₩16,606 | ₩17,221 | +2.71% | 585.6만 |
|---|
| 2026.06.05 | ₩17,502 | ₩17,763 | ₩15,796 | ₩16,017 | -8.49% | 614.4만 |
|---|
| 2026.06.04 | ₩18,111 | ₩18,720 | ₩17,409 | ₩17,756 | -1.96% | 795.8만 |
|---|
| 2026.06.03 | ₩18,064 | ₩18,379 | ₩17,007 | ₩17,636 | -2.37% | 462.4만 |
|---|
| 2026.06.02 | ₩18,466 | ₩19,469 | ₩17,904 | ₩18,037 | -2.32% | 713.1만 |
|---|
| 2026.06.01 | ₩17,676 | ₩20,111 | ₩17,208 | ₩18,492 | +4.62% | 1052.1만 |
|---|
| 2026.05.29 | ₩16,325 | ₩17,489 | ₩16,057 | ₩17,181 | +5.25% | 638.4만 |
|---|
| 2026.05.28 | ₩16,820 | ₩16,994 | ₩16,191 | ₩16,325 | -2.94% | 405.2만 |
|---|
| 2026.05.27 | ₩15,508 | ₩17,221 | ₩15,508 | ₩16,686 | +7.59% | 638만 |
|---|
| 2026.05.26 | ₩15,201 | ₩15,488 | ₩14,625 | ₩15,388 | +1.23% | 318.7만 |
|---|
| 2026.05.22 | ₩15,562 | ₩15,682 | ₩14,960 | ₩15,040 | -3.35% | 249.3만 |
|---|
| 2026.05.21 | ₩14,853 | ₩15,723 | ₩14,679 | ₩15,529 | +4.55% | 311만 |
|---|
| 2026.05.20 | ₩13,889 | ₩15,301 | ₩13,889 | ₩14,880 | +7.13% | 635.1만 |
|---|
| 2026.05.19 | ₩13,876 | ₩14,425 | ₩13,475 | ₩13,809 | -0.48% | 402.1만 |
|---|
| 2026.05.18 | ₩13,782 | ₩14,103 | ₩13,434 | ₩13,742 | -0.29% | 301.7만 |
|---|
| 2026.05.15 | ₩13,595 | ₩13,809 | ₩13,314 | ₩13,689 | +0.69% | 333.4만 |
|---|
| 2026.05.14 | ₩13,622 | ₩13,996 | ₩13,113 | ₩13,876 | +1.87% | 329.8만 |
|---|
| 2026.05.13 | ₩13,756 | ₩14,211 | ₩13,207 | ₩13,996 | +1.75% | 434만 |
|---|
| 2026.05.12 | ₩13,675 | ₩14,037 | ₩13,314 | ₩13,889 | +1.57% | 376.4만 |
|---|
| 2026.05.11 | ₩14,050 | ₩14,304 | ₩13,515 | ₩13,970 | -0.57% | 380.4만 |
|---|
| 2026.05.08 | ₩14,010 | ₩14,103 | ₩13,294 | ₩13,541 | -3.34% | 313.5만 |
|---|
| 2026.05.07 | ₩14,465 | ₩14,558 | ₩13,388 | ₩13,916 | -3.79% | 497.2만 |
|---|
| 2026.05.06 | ₩13,622 | ₩14,625 | ₩13,167 | ₩14,585 | +7.07% | 604.4만 |
|---|
| 2026.05.05 | ₩13,742 | ₩13,916 | ₩13,073 | ₩13,368 | -2.73% | 444.2만 |
|---|
| 2026.05.04 | ₩13,347 | ₩13,916 | ₩13,132 | ₩13,568 | +1.65% | 554.8만 |
|---|
| 2026.05.01 | ₩13,896 | ₩15,040 | ₩13,314 | ₩13,421 | -3.42% | 978.9만 |
|---|
| 2026.04.30 | ₩12,230 | ₩14,318 | ₩11,909 | ₩14,251 | +16.52% | 1271.1만 |
|---|
| 2026.04.29 | ₩13,046 | ₩13,100 | ₩12,098 | ₩12,190 | -6.56% | 1350.5만 |
|---|
| 2026.04.28 | ₩14,063 | ₩14,184 | ₩11,641 | ₩13,247 | -5.80% | 5126만 |
|---|
| 2026.04.27 | ₩27,698 | ₩28,990 | ₩25,424 | ₩25,624 | -7.49% | 2257.3만 |
|---|
| 2026.04.24 | ₩30,054 | ₩30,562 | ₩27,725 | ₩28,756 | -4.32% | 575.1만 |
|---|
| 2026.04.23 | ₩29,103 | ₩32,489 | ₩28,702 | ₩30,067 | +3.31% | 945.4만 |
|---|
| 2026.04.22 | ₩30,254 | ₩31,619 | ₩28,822 | ₩28,970 | -4.25% | 1124만 |
|---|
| 2026.04.21 | ₩29,251 | ₩31,144 | ₩27,698 | ₩29,987 | +2.52% | 897만 |
|---|
| 2026.04.20 | ₩25,437 | ₩29,237 | ₩25,156 | ₩29,050 | +14.20% | 762.7만 |
|---|
| 2026.04.17 | ₩24,902 | ₩26,467 | ₩24,681 | ₩25,437 | +2.15% | 525.6만 |
|---|
| 2026.04.16 | ₩24,260 | ₩24,755 | ₩23,584 | ₩24,393 | +0.55% | 291.8만 |
|---|
| 2026.04.15 | ₩23,945 | ₩26,012 | ₩23,691 | ₩24,353 | +1.70% | 646만 |
|---|
| 2026.04.14 | ₩21,741 | ₩24,219 | ₩21,624 | ₩23,885 | +9.86% | 546.7만 |
|---|
| 2026.04.13 | ₩23,872 | ₩24,086 | ₩18,733 | ₩21,824 | -8.58% | 1407.2만 |
|---|
| 2026.04.10 | ₩23,336 | ₩23,423 | ₩22,199 | ₩22,761 | -2.47% | 306.8만 |
|---|
| 2026.04.09 | ₩22,667 | ₩23,481 | ₩22,507 | ₩23,229 | +2.48% | 343만 |
|---|
| 2026.04.08 | ₩22,975 | ₩23,585 | ₩22,480 | ₩22,667 | -1.34% | 384만 |
|---|
| 2026.04.07 | ₩22,683 | ₩22,841 | ₩21,570 | ₩22,828 | +0.64% | 463.1만 |
|---|
| 2026.04.06 | ₩23,831 | ₩24,353 | ₩22,868 | ₩22,908 | -3.87% | 525.1만 |
|---|
| 2026.04.02 | ₩21,958 | ₩24,326 | ₩21,797 | ₩23,831 | +8.53% | 548만 |
|---|
| 2026.04.01 | ₩21,918 | ₩22,493 | ₩21,557 | ₩22,212 | +1.34% | 524.1만 |
|---|
| 2026.03.31 | ₩20,593 | ₩21,871 | ₩20,386 | ₩21,650 | +5.13% | 652만 |
|---|
| 2026.03.30 | ₩20,178 | ₩20,486 | ₩19,456 | ₩19,991 | -0.93% | 522.9만 |
|---|
| 2026.03.27 | ₩20,232 | ₩20,760 | ₩19,958 | ₩20,031 | -0.99% | 387만 |
|---|
| 2026.03.26 | ₩21,262 | ₩21,931 | ₩20,045 | ₩20,285 | -4.59% | 425.3만 |
|---|
| 2026.03.25 | ₩19,938 | ₩21,617 | ₩19,938 | ₩21,396 | +7.32% | 566.1만 |
|---|
| 2026.03.24 | ₩19,442 | ₩20,004 | ₩18,546 | ₩19,630 | +0.96% | 406만 |
|---|
| 2026.03.23 | ₩19,603 | ₩20,459 | ₩19,001 | ₩19,161 | -2.25% | 519.3만 |
|---|
| 2026.03.20 | ₩20,553 | ₩20,687 | ₩19,509 | ₩19,536 | -4.95% | 1730.7만 |
|---|
| 2026.03.19 | ₩17,904 | ₩20,459 | ₩17,877 | ₩20,419 | +14.05% | 659.3만 |
|---|
| 2026.03.18 | ₩17,877 | ₩18,720 | ₩17,609 | ₩18,064 | +1.05% | 468.6만 |
|---|
| 2026.03.17 | ₩18,078 | ₩18,238 | ₩17,275 | ₩17,877 | -1.11% | 588.7만 |
|---|
| 2026.03.16 | ₩18,934 | ₩19,108 | ₩18,037 | ₩18,078 | -4.52% | 590.9만 |
|---|
| 2026.03.13 | ₩20,272 | ₩20,821 | ₩18,118 | ₩18,225 | -10.10% | 534.6만 |
|---|
| 2026.03.12 | ₩20,473 | ₩20,814 | ₩18,987 | ₩19,603 | -4.25% | 698.5만 |
|---|
| 2026.03.11 | ₩20,607 | ₩21,102 | ₩20,366 | ₩20,740 | +0.65% | 476.8만 |
|---|
| 2026.03.10 | ₩21,082 | ₩21,951 | ₩20,406 | ₩20,847 | -1.11% | 507.4만 |
|---|
| 2026.03.09 | ₩20,874 | ₩21,409 | ₩20,018 | ₩21,088 | +1.03% | 415.8만 |
|---|
| 2026.03.06 | ₩20,847 | ₩21,369 | ₩20,031 | ₩20,700 | -0.71% | 505.2만 |
|---|
| 2026.03.05 | ₩19,723 | ₩21,409 | ₩19,723 | ₩20,794 | +5.43% | 587.8만 |
|---|
| 2026.03.04 | ₩19,148 | ₩20,433 | ₩18,974 | ₩20,232 | +5.66% | 487.7만 |
|---|
| 2026.03.03 | ₩19,028 | ₩19,576 | ₩18,519 | ₩18,867 | -0.84% | 274.1만 |
|---|
| 2026.03.02 | ₩17,743 | ₩19,570 | ₩17,516 | ₩19,442 | +9.58% | 390.3만 |
|---|
| 2026.02.27 | ₩18,118 | ₩18,452 | ₩17,676 | ₩18,278 | +0.89% | 597.2만 |
|---|
| 2026.02.26 | ₩18,011 | ₩18,218 | ₩17,181 | ₩18,158 | +0.82% | 204.7만 |
|---|
| 2026.02.25 | ₩18,241 | ₩18,961 | ₩17,950 | ₩18,011 | -1.26% | 353.5만 |
|---|
| 2026.02.24 | ₩17,449 | ₩18,733 | ₩17,302 | ₩18,211 | +4.37% | 360.8만 |
|---|
| 2026.02.23 | ₩16,994 | ₩17,663 | ₩16,927 | ₩17,422 | +2.52% | 356.1만 |
|---|
| 2026.02.20 | ₩16,566 | ₩17,074 | ₩16,271 | ₩16,780 | +1.29% | 241.3만 |
|---|
| 2026.02.19 | ₩16,994 | ₩17,770 | ₩16,325 | ₩16,579 | -2.44% | 338.6만 |
|---|
| 2026.02.18 | ₩16,566 | ₩17,221 | ₩16,472 | ₩16,940 | +2.26% | 283.5만 |
|---|
| 2026.02.17 | ₩16,097 | ₩16,699 | ₩15,897 | ₩16,659 | +3.49% | 354.5만 |
|---|
| 2026.02.13 | ₩16,552 | ₩16,980 | ₩15,910 | ₩16,057 | -2.99% | 319.4만 |
|---|
| 2026.02.12 | ₩15,883 | ₩16,820 | ₩15,589 | ₩16,472 | +3.71% | 334.5만 |
|---|
| 2026.02.11 | ₩16,030 | ₩16,325 | ₩15,261 | ₩15,468 | -3.51% | 474만 |
|---|
| 2026.02.10 | ₩16,084 | ₩16,452 | ₩15,629 | ₩15,990 | -0.58% | 414.8만 |
|---|
| 2026.02.09 | ₩16,351 | ₩16,699 | ₩15,749 | ₩16,070 | -1.72% | 271.4만 |
|---|
| 2026.02.06 | ₩15,977 | ₩16,686 | ₩15,923 | ₩16,445 | +2.93% | 430.5만 |
|---|
| 2026.02.05 | ₩14,960 | ₩16,378 | ₩14,933 | ₩15,897 | +6.26% | 601.1만 |
|---|
| 2026.02.04 | ₩14,157 | ₩15,254 | ₩14,010 | ₩15,040 | +6.24% | 410.7만 |
|---|
| 2026.02.03 | ₩14,619 | ₩14,719 | ₩13,756 | ₩14,164 | -3.11% | 567만 |
|---|
| 2026.02.02 | ₩14,023 | ₩14,652 | ₩13,675 | ₩14,197 | +1.24% | 716.7만 |
|---|
| 2026.01.30 | ₩13,849 | ₩14,184 | ₩13,582 | ₩14,063 | +1.55% | 456.5만 |
|---|
| 2026.01.29 | ₩13,568 | ₩14,157 | ₩13,528 | ₩13,796 | +1.68% | 459.4만 |
|---|
| 2026.01.28 | ₩14,304 | ₩14,328 | ₩13,227 | ₩13,555 | -5.24% | 300.4만 |
|---|
| 2026.01.27 | ₩13,046 | ₩14,077 | ₩12,890 | ₩14,050 | +7.69% | 538.8만 |
|---|
| 2026.01.26 | ₩12,364 | ₩13,033 | ₩12,110 | ₩12,859 | +4.00% | 1001.3만 |
|---|
| 2026.01.23 | ₩13,769 | ₩14,023 | ₩13,167 | ₩13,327 | -3.21% | 677.2만 |
|---|
| 2026.01.22 | ₩13,782 | ₩14,277 | ₩13,488 | ₩13,769 | -0.10% | 1108.1만 |
|---|
| 2026.01.21 | ₩12,310 | ₩13,789 | ₩11,735 | ₩13,448 | +9.24% | 908.8만 |
|---|
| 2026.01.20 | ₩12,578 | ₩13,943 | ₩12,310 | ₩13,127 | +4.36% | 730.3만 |
|---|
| 2026.01.16 | ₩12,739 | ₩13,207 | ₩12,157 | ₩12,872 | +1.05% | 1168.8만 |
|---|
| 2026.01.15 | ₩11,120 | ₩13,006 | ₩10,758 | ₩12,792 | +15.04% | 1448.8만 |
|---|
| 2026.01.14 | ₩10,062 | ₩11,307 | ₩10,062 | ₩11,120 | +10.51% | 1128.1만 |
|---|
| 2026.01.13 | ₩8,269 | ₩10,116 | ₩8,269 | ₩10,042 | +21.44% | 943.1만 |
|---|
| 2026.01.12 | ₩8,972 | ₩9,179 | ₩7,881 | ₩8,336 | -7.08% | 577.5만 |
|---|
| 2026.01.09 | ₩8,129 | ₩9,166 | ₩7,667 | ₩9,045 | +11.28% | 1178.6만 |
|---|
| 2026.01.08 | ₩5,826 | ₩8,644 | ₩5,807 | ₩7,774 | +33.44% | 1918.6만 |
|---|
| 2026.01.07 | ₩4,991 | ₩8,684 | ₩4,978 | ₩6,918 | +38.61% | 4137.9만 |
|---|
| 2026.01.06 | ₩4,630 | ₩5,018 | ₩4,616 | ₩4,857 | +4.91% | 454.1만 |
|---|
| 2026.01.05 | ₩4,777 | ₩4,884 | ₩4,496 | ₩4,670 | -2.24% | 205.9만 |
|---|
| 2026.01.02 | ₩4,964 | ₩5,011 | ₩4,757 | ₩4,804 | -3.23% | 345만 |
|---|
| 2025.12.31 | ₩4,723 | ₩5,045 | ₩4,657 | ₩4,978 | +5.38% | 206.9만 |
|---|
| 2025.12.30 | ₩4,630 | ₩4,790 | ₩4,536 | ₩4,737 | +2.31% | 164.3만 |
|---|
| 2025.12.29 | ₩4,657 | ₩4,790 | ₩4,539 | ₩4,630 | -0.57% | 162.2만 |
|---|
| 2025.12.26 | ₩4,590 | ₩4,683 | ₩4,489 | ₩4,657 | +1.46% | 100.4만 |
|---|
| 2025.12.24 | ₩4,523 | ₩4,723 | ₩4,509 | ₩4,590 | +1.48% | 123.1만 |
|---|
| 2025.12.23 | ₩4,831 | ₩4,872 | ₩4,442 | ₩4,536 | -6.09% | 293.5만 |
|---|
| 2025.12.22 | ₩4,643 | ₩4,971 | ₩4,563 | ₩4,884 | +5.19% | 191.2만 |
|---|
| 2025.12.19 | ₩4,831 | ₩5,038 | ₩4,616 | ₩4,616 | -4.43% | 856.8만 |
|---|
| 2025.12.18 | ₩4,911 | ₩4,964 | ₩4,697 | ₩4,817 | -1.91% | 135.5만 |
|---|
| 2025.12.17 | ₩4,710 | ₩4,964 | ₩4,643 | ₩4,871 | +3.41% | 194.4만 |
|---|
| 2025.12.16 | ₩4,550 | ₩4,897 | ₩4,469 | ₩4,710 | +3.53% | 511만 |
|---|
| 2025.12.15 | ₩4,924 | ₩5,085 | ₩4,563 | ₩4,590 | -6.79% | 405.1만 |
|---|
| 2025.12.12 | ₩4,550 | ₩4,844 | ₩4,509 | ₩4,817 | +5.88% | 180.9만 |
|---|
| 2025.12.11 | ₩4,362 | ₩4,657 | ₩4,362 | ₩4,523 | +3.68% | 319.1만 |
|---|
| 2025.12.10 | ₩4,429 | ₩4,469 | ₩4,215 | ₩4,362 | -1.51% | 166.8만 |
|---|
| 2025.12.09 | ₩4,590 | ₩4,650 | ₩4,376 | ₩4,416 | -3.79% | 115.5만 |
|---|
| 2025.12.08 | ₩4,376 | ₩4,657 | ₩4,376 | ₩4,469 | +2.14% | 182.1만 |
|---|
| 2025.12.05 | ₩4,295 | ₩4,416 | ₩4,182 | ₩4,376 | +1.87% | 166만 |
|---|
| 2025.12.04 | ₩4,376 | ₩4,489 | ₩4,242 | ₩4,269 | -2.45% | 322.7만 |
|---|
| 2025.12.03 | ₩3,894 | ₩4,516 | ₩3,760 | ₩4,402 | +13.06% | 503.6만 |
|---|
| 2025.12.02 | ₩4,014 | ₩4,061 | ₩3,847 | ₩3,867 | -3.67% | 169.8만 |
|---|
| 2025.12.01 | ₩4,242 | ₩4,255 | ₩3,927 | ₩4,014 | -5.36% | 127.6만 |
|---|
| 2025.11.28 | ₩4,215 | ₩4,335 | ₩4,121 | ₩4,242 | +0.63% | 128.6만 |
|---|
| 2025.11.26 | ₩4,121 | ₩4,269 | ₩4,068 | ₩4,188 | +1.62% | 171.9만 |
|---|
| 2025.11.25 | ₩3,934 | ₩4,135 | ₩3,787 | ₩4,108 | +4.42% | 305.2만 |
|---|
| 2025.11.24 | ₩3,947 | ₩4,021 | ₩3,854 | ₩3,867 | -2.03% | 192.4만 |
|---|
| 2025.11.21 | ₩3,720 | ₩4,014 | ₩3,681 | ₩3,907 | +5.04% | 167.2만 |
|---|
| 2025.11.20 | ₩3,840 | ₩3,934 | ₩3,680 | ₩3,720 | -3.14% | 165.2만 |
|---|
| 2025.11.19 | ₩3,827 | ₩4,115 | ₩3,693 | ₩3,693 | -3.50% | 204.8만 |
|---|
| 2025.11.18 | ₩3,840 | ₩3,870 | ₩3,626 | ₩3,827 | -0.35% | 123.9만 |
|---|
| 2025.11.17 | ₩3,452 | ₩3,880 | ₩3,372 | ₩3,840 | +11.24% | 221만 |
|---|
| 2025.11.14 | ₩3,399 | ₩3,646 | ₩3,345 | ₩3,452 | +1.57% | 149.2만 |
|---|
| 2025.11.13 | ₩3,546 | ₩3,573 | ₩3,292 | ₩3,399 | -4.15% | 130.1만 |
|---|
| 2025.11.12 | ₩3,145 | ₩3,559 | ₩3,131 | ₩3,546 | +12.77% | 189.6만 |
|---|
| 2025.11.11 | ₩3,051 | ₩3,218 | ₩2,957 | ₩3,158 | +3.51% | 153만 |
|---|
| 2025.11.10 | ₩3,078 | ₩3,225 | ₩3,051 | ₩3,064 | -0.43% | 96.7만 |
|---|
| 2025.11.07 | ₩2,984 | ₩3,084 | ₩2,817 | ₩3,037 | +1.79% | 247.8만 |
|---|
| 2025.11.06 | ₩2,971 | ₩3,064 | ₩2,877 | ₩2,997 | +0.90% | 161만 |
|---|
| 2025.11.05 | ₩3,091 | ₩3,145 | ₩2,917 | ₩2,944 | -4.76% | 115.5만 |
|---|
| 2025.11.04 | ₩3,185 | ₩3,185 | ₩2,971 | ₩3,091 | -2.94% | 145만 |
|---|
| 2025.11.03 | ₩3,329 | ₩3,329 | ₩3,051 | ₩3,185 | -4.34% | 108.1만 |
|---|
| 2025.10.31 | ₩3,252 | ₩3,352 | ₩3,198 | ₩3,238 | -0.41% | 147.5만 |
|---|
| 2025.10.30 | ₩3,145 | ₩3,399 | ₩3,131 | ₩3,292 | +4.68% | 75만 |
|---|
| 2025.10.29 | ₩3,198 | ₩3,318 | ₩3,145 | ₩3,158 | -1.26% | 98.1만 |
|---|
| 2025.10.28 | ₩3,211 | ₩3,359 | ₩3,158 | ₩3,265 | +1.67% | 78.8만 |
|---|
| 2025.10.27 | ₩3,238 | ₩3,352 | ₩3,171 | ₩3,198 | -1.24% | 81.5만 |
|---|
| 2025.10.24 | ₩3,011 | ₩3,231 | ₩3,011 | ₩3,185 | +5.78% | 118.2만 |
|---|
| 2025.10.23 | ₩3,051 | ₩3,104 | ₩2,910 | ₩2,957 | -3.07% | 86.2만 |
|---|
| 2025.10.22 | ₩3,185 | ₩3,225 | ₩2,937 | ₩3,037 | -4.62% | 132.1만 |
|---|
| 2025.10.21 | ₩3,332 | ₩3,332 | ₩3,145 | ₩3,185 | -4.42% | 105.1만 |
|---|
| 2025.10.20 | ₩3,318 | ₩3,352 | ₩3,218 | ₩3,292 | -0.81% | 74.9만 |
|---|
| 2025.10.17 | ₩3,372 | ₩3,412 | ₩3,158 | ₩3,238 | -3.97% | 104.8만 |
|---|
| 2025.10.16 | ₩3,466 | ₩3,546 | ₩3,345 | ₩3,385 | -2.32% | 200만 |
|---|
| 2025.10.15 | ₩3,252 | ₩3,399 | ₩3,198 | ₩3,332 | +2.47% | 110.8만 |
|---|
| 2025.10.14 | ₩3,145 | ₩3,245 | ₩3,051 | ₩3,225 | +2.55% | 84.2만 |
|---|
| 2025.10.13 | ₩3,238 | ₩3,292 | ₩3,158 | ₩3,211 | -0.83% | 111.6만 |
|---|
| 2025.10.10 | ₩3,238 | ₩3,359 | ₩3,151 | ₩3,225 | -0.41% | 214.6만 |
|---|