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 | ₩20,687 | ₩21,734 | ₩20,412 | ₩21,506 | +3.96% | 777.2만 |
| 2026.10.08 | ₩18,728 | ₩20,955 | ₩18,487 | ₩20,741 | +10.74% | 961.2만 |
| 2026.10.07 | ₩18,903 | ₩19,547 | ₩18,688 | ₩18,943 | +0.21% | 385.4만 |
| 2026.10.06 | ₩19,775 | ₩20,030 | ₩18,809 | ₩19,185 | -2.99% | 804.3만 |
| 2026.10.05 | ₩19,775 | ₩20,164 | ₩18,518 | ₩19,748 | -0.14% | 548.6만 |
| 2026.10.02 | ₩19,869 | ₩20,479 | ₩19,547 | ₩19,775 | -0.47% | 383.7만 |
| 2026.10.01 | ₩19,668 | ₩20,137 | ₩19,225 | ₩19,560 | -0.55% | 369.2만 |
| 2026.09.30 | ₩19,279 | ₩20,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,668 |
| +2.02% |
| 528.6만 |
| 2026.09.29 | ₩18,916 | ₩19,359 | ₩18,541 | ₩19,064 | +0.78% | 320.3만 |
|---|
| 2026.09.28 | ₩19,486 | ₩19,607 | ₩18,594 | ₩18,957 | -2.72% | 359.7만 |
|---|
| 2026.09.25 | ₩19,614 | ₩19,976 | ₩19,091 | ₩19,118 | -2.53% | 321.8만 |
|---|
| 2026.09.24 | ₩18,541 | ₩20,218 | ₩18,158 | ₩19,480 | +5.07% | 626.7만 |
|---|
| 2026.09.23 | ₩20,862 | ₩20,862 | ₩18,702 | ₩18,708 | -10.32% | 442.4만 |
|---|
| 2026.09.22 | ₩20,352 | ₩21,163 | ₩20,238 | ₩20,862 | +2.50% | 476.5만 |
|---|
| 2026.09.21 | ₩20,070 | ₩20,513 | ₩19,587 | ₩20,177 | +0.53% | 415.1만 |
|---|
| 2026.09.18 | ₩20,674 | ₩20,754 | ₩19,466 | ₩19,815 | -4.15% | 868.7만 |
|---|
| 2026.09.17 | ₩21,237 | ₩21,895 | ₩20,016 | ₩20,580 | -3.10% | 754.9만 |
|---|
| 2026.09.16 | ₩21,881 | ₩22,324 | ₩20,379 | ₩20,607 | -5.82% | 608.6만 |
|---|
| 2026.09.15 | ₩21,646 | ₩21,854 | ₩20,841 | ₩21,801 | +0.71% | 469만 |
|---|
| 2026.09.14 | ₩21,546 | ₩22,176 | ₩21,425 | ₩21,680 | +0.62% | 236.4만 |
|---|
| 2026.09.11 | ₩21,532 | ₩22,190 | ₩21,291 | ₩21,304 | -1.06% | 288.4만 |
|---|
| 2026.09.10 | ₩20,620 | ₩23,142 | ₩20,620 | ₩21,506 | +4.29% | 824.8만 |
|---|
| 2026.09.09 | ₩21,546 | ₩22,404 | ₩21,023 | ₩21,063 | -2.24% | 404.2만 |
|---|
| 2026.09.08 | ₩21,304 | ₩22,337 | ₩21,036 | ₩21,841 | +2.52% | 426.5만 |
|---|
| 2026.09.04 | ₩21,519 | ₩22,002 | ₩21,157 | ₩21,720 | +0.94% | 205.5만 |
|---|
| 2026.09.03 | ₩21,975 | ₩22,230 | ₩21,586 | ₩21,814 | -0.73% | 376.2만 |
|---|
| 2026.09.02 | ₩22,767 | ₩23,411 | ₩21,170 | ₩21,962 | -3.54% | 512.1만 |
|---|
| 2026.09.01 | ₩23,585 | ₩24,081 | ₩22,378 | ₩22,485 | -4.66% | 670.8만 |
|---|
| 2026.08.31 | ₩23,974 | ₩24,189 | ₩22,995 | ₩23,987 | +0.06% | 476.6만 |
|---|
| 2026.08.28 | ₩25,825 | ₩26,282 | ₩24,148 | ₩24,189 | -6.34% | 288.7만 |
|---|
| 2026.08.27 | ₩25,892 | ₩27,368 | ₩25,678 | ₩26,147 | +0.98% | 412.3만 |
|---|
| 2026.08.26 | ₩23,572 | ₩26,161 | ₩23,129 | ₩25,691 | +8.99% | 769.1만 |
|---|
| 2026.08.25 | ₩23,880 | ₩24,819 | ₩23,746 | ₩23,826 | -0.22% | 266.3만 |
|---|
| 2026.08.24 | ₩24,698 | ₩25,034 | ₩22,646 | ₩23,612 | -4.40% | 224.4만 |
|---|
| 2026.08.21 | ₩23,183 | ₩23,927 | ₩23,089 | ₩23,652 | +2.03% | 244.5만 |
|---|
| 2026.08.20 | ₩23,598 | ₩23,840 | ₩22,700 | ₩22,914 | -2.90% | 266.6만 |
|---|
| 2026.08.19 | ₩25,181 | ₩25,181 | ₩23,753 | ₩24,242 | -3.73% | 331.2만 |
|---|
| 2026.08.18 | ₩24,403 | ₩25,114 | ₩23,947 | ₩24,283 | -0.49% | 192.3만 |
|---|
| 2026.08.17 | ₩24,658 | ₩25,114 | ₩24,162 | ₩24,524 | -0.54% | 222.4만 |
|---|
| 2026.08.14 | ₩23,478 | ₩24,772 | ₩23,209 | ₩24,658 | +5.03% | 246.6만 |
|---|
| 2026.08.13 | ₩25,436 | ₩25,436 | ₩23,853 | ₩23,961 | -5.80% | 260.5만 |
|---|
| 2026.08.12 | ₩24,725 | ₩25,785 | ₩24,511 | ₩24,927 | +0.81% | 364.8만 |
|---|
| 2026.08.11 | ₩24,189 | ₩24,913 | ₩23,451 | ₩24,564 | +1.55% | 342.6만 |
|---|
| 2026.08.10 | ₩24,350 | ₩24,935 | ₩23,940 | ₩24,309 | -0.17% | 389.7만 |
|---|
| 2026.08.07 | ₩24,967 | ₩25,218 | ₩23,920 | ₩24,698 | -1.07% | 209.6만 |
|---|
| 2026.08.06 | ₩24,591 | ₩25,463 | ₩24,256 | ₩24,511 | -0.33% | 242.7만 |
|---|
| 2026.08.05 | ₩24,980 | ₩25,490 | ₩24,336 | ₩24,980 | 0.00% | 310.4만 |
|---|
| 2026.08.04 | ₩24,403 | ₩25,309 | ₩24,028 | ₩24,658 | +1.04% | 475.9만 |
|---|
| 2026.08.03 | ₩23,826 | ₩24,148 | ₩22,914 | ₩23,934 | +0.45% | 275.2만 |
|---|
| 2026.07.31 | ₩25,121 | ₩25,383 | ₩23,840 | ₩24,350 | -3.07% | 269.7만 |
|---|
| 2026.07.30 | ₩24,403 | ₩25,155 | ₩23,572 | ₩25,061 | +2.69% | 370만 |
|---|
| 2026.07.29 | ₩24,148 | ₩24,752 | ₩22,981 | ₩23,773 | -1.56% | 419.6만 |
|---|
| 2026.07.28 | ₩25,088 | ₩25,108 | ₩23,759 | ₩24,363 | -2.89% | 381.6만 |
|---|
| 2026.07.27 | ₩25,530 | ₩26,778 | ₩25,226 | ₩25,316 | -0.84% | 353.2만 |
|---|
| 2026.07.24 | ₩26,013 | ₩26,583 | ₩25,557 | ₩25,638 | -1.44% | 317.6만 |
|---|
| 2026.07.23 | ₩25,530 | ₩26,362 | ₩24,953 | ₩25,946 | +1.63% | 388.3만 |
|---|
| 2026.07.22 | ₩25,410 | ₩26,570 | ₩25,304 | ₩26,174 | +3.01% | 307.6만 |
|---|
| 2026.07.21 | ₩25,369 | ₩26,282 | ₩25,089 | ₩26,000 | +2.49% | 267.7만 |
|---|
| 2026.07.20 | ₩25,973 | ₩26,604 | ₩25,208 | ₩25,249 | -2.79% | 339.5만 |
|---|
| 2026.07.17 | ₩25,436 | ₩26,630 | ₩24,323 | ₩25,718 | +1.11% | 670.4만 |
|---|
| 2026.07.16 | ₩27,730 | ₩28,019 | ₩25,181 | ₩25,517 | -7.98% | 931.6만 |
|---|
| 2026.07.15 | ₩26,121 | ₩28,978 | ₩26,107 | ₩28,522 | +9.19% | 904.4만 |
|---|
| 2026.07.14 | ₩24,792 | ₩26,483 | ₩24,417 | ₩26,161 | +5.52% | 1070.5만 |
|---|
| 2026.07.13 | ₩24,739 | ₩24,819 | ₩23,655 | ₩24,014 | -2.93% | 255.5만 |
|---|
| 2026.07.10 | ₩25,369 | ₩25,678 | ₩24,283 | ₩24,859 | -2.01% | 301.9만 |
|---|
| 2026.07.09 | ₩25,436 | ₩26,932 | ₩24,980 | ₩25,732 | +1.16% | 420만 |
|---|
| 2026.07.08 | ₩24,605 | ₩25,892 | ₩24,135 | ₩25,316 | +2.89% | 595.7만 |
|---|
| 2026.07.07 | ₩25,329 | ₩25,611 | ₩24,028 | ₩24,631 | -2.75% | 524.2만 |
|---|
| 2026.07.06 | ₩24,779 | ₩25,340 | ₩24,175 | ₩25,289 | +2.06% | 454만 |
|---|
| 2026.07.02 | ₩23,961 | ₩24,806 | ₩23,129 | ₩24,779 | +3.42% | 409.5만 |
|---|
| 2026.07.01 | ₩23,800 | ₩24,752 | ₩23,733 | ₩24,041 | +1.01% | 389만 |
|---|
| 2026.06.30 | ₩24,269 | ₩24,766 | ₩23,424 | ₩24,578 | +1.27% | 540.7만 |
|---|
| 2026.06.29 | ₩21,345 | ₩24,672 | ₩21,251 | ₩24,537 | +14.96% | 799.2만 |
|---|
| 2026.06.26 | ₩20,016 | ₩21,814 | ₩19,741 | ₩21,479 | +7.31% | 1833.5만 |
|---|
| 2026.06.25 | ₩20,231 | ₩20,620 | ₩19,379 | ₩20,057 | -0.86% | 613.2만 |
|---|
| 2026.06.24 | ₩20,258 | ₩20,580 | ₩19,654 | ₩20,191 | -0.33% | 412.3만 |
|---|
| 2026.06.23 | ₩19,902 | ₩21,130 | ₩19,802 | ₩20,218 | +1.58% | 429.5만 |
|---|
| 2026.06.22 | ₩18,755 | ₩20,446 | ₩18,715 | ₩20,231 | +7.87% | 899.7만 |
|---|
| 2026.06.18 | ₩19,641 | ₩19,815 | ₩18,245 | ₩18,339 | -6.63% | 964.2만 |
|---|
| 2026.06.17 | ₩18,017 | ₩19,775 | ₩18,004 | ₩18,755 | +4.10% | 449.1만 |
|---|
| 2026.06.16 | ₩19,359 | ₩19,480 | ₩17,877 | ₩17,950 | -7.28% | 392.9만 |
|---|
| 2026.06.15 | ₩18,876 | ₩19,439 | ₩18,581 | ₩19,359 | +2.56% | 291.6만 |
|---|
| 2026.06.12 | ₩18,983 | ₩19,587 | ₩18,661 | ₩18,849 | -0.71% | 207.6만 |
|---|
| 2026.06.11 | ₩18,192 | ₩19,158 | ₩17,454 | ₩18,796 | +3.32% | 570.4만 |
|---|
| 2026.06.10 | ₩17,870 | ₩18,500 | ₩17,441 | ₩17,937 | +0.38% | 365.6만 |
|---|
| 2026.06.09 | ₩17,736 | ₩18,031 | ₩16,448 | ₩17,991 | +1.44% | 465.1만 |
|---|
| 2026.06.08 | ₩16,810 | ₩17,863 | ₩16,649 | ₩17,266 | +2.71% | 585.6만 |
|---|
| 2026.06.05 | ₩17,548 | ₩17,809 | ₩15,837 | ₩16,059 | -8.49% | 614.4만 |
|---|
| 2026.06.04 | ₩18,158 | ₩18,769 | ₩17,454 | ₩17,803 | -1.96% | 795.8만 |
|---|
| 2026.06.03 | ₩18,111 | ₩18,427 | ₩17,051 | ₩17,682 | -2.37% | 462.4만 |
|---|
| 2026.06.02 | ₩18,514 | ₩19,520 | ₩17,950 | ₩18,084 | -2.32% | 713.1만 |
|---|
| 2026.06.01 | ₩17,722 | ₩20,164 | ₩17,253 | ₩18,541 | +4.62% | 1052.1만 |
|---|
| 2026.05.29 | ₩16,367 | ₩17,534 | ₩16,099 | ₩17,226 | +5.25% | 638.4만 |
|---|
| 2026.05.28 | ₩16,864 | ₩17,038 | ₩16,233 | ₩16,367 | -2.94% | 405.2만 |
|---|
| 2026.05.27 | ₩15,549 | ₩17,266 | ₩15,549 | ₩16,730 | +7.59% | 638만 |
|---|
| 2026.05.26 | ₩15,240 | ₩15,529 | ₩14,663 | ₩15,428 | +1.23% | 318.7만 |
|---|
| 2026.05.22 | ₩15,603 | ₩15,723 | ₩14,999 | ₩15,079 | -3.35% | 249.3만 |
|---|
| 2026.05.21 | ₩14,892 | ₩15,764 | ₩14,717 | ₩15,569 | +4.55% | 311만 |
|---|
| 2026.05.20 | ₩13,926 | ₩15,341 | ₩13,926 | ₩14,918 | +7.13% | 635.1만 |
|---|
| 2026.05.19 | ₩13,912 | ₩14,462 | ₩13,510 | ₩13,845 | -0.48% | 402.1만 |
|---|
| 2026.05.18 | ₩13,818 | ₩14,140 | ₩13,469 | ₩13,778 | -0.29% | 301.7만 |
|---|
| 2026.05.15 | ₩13,630 | ₩13,845 | ₩13,349 | ₩13,724 | +0.69% | 333.4만 |
|---|
| 2026.05.14 | ₩13,657 | ₩14,033 | ₩13,147 | ₩13,912 | +1.87% | 329.8만 |
|---|
| 2026.05.13 | ₩13,791 | ₩14,248 | ₩13,241 | ₩14,033 | +1.75% | 434만 |
|---|
| 2026.05.12 | ₩13,711 | ₩14,073 | ₩13,349 | ₩13,926 | +1.57% | 376.4만 |
|---|
| 2026.05.11 | ₩14,087 | ₩14,341 | ₩13,550 | ₩14,006 | -0.57% | 380.4만 |
|---|
| 2026.05.08 | ₩14,046 | ₩14,140 | ₩13,329 | ₩13,577 | -3.34% | 313.5만 |
|---|
| 2026.05.07 | ₩14,502 | ₩14,596 | ₩13,423 | ₩13,952 | -3.79% | 497.2만 |
|---|
| 2026.05.06 | ₩13,657 | ₩14,663 | ₩13,201 | ₩14,623 | +7.07% | 604.4만 |
|---|
| 2026.05.05 | ₩13,778 | ₩13,952 | ₩13,107 | ₩13,402 | -2.73% | 444.2만 |
|---|
| 2026.05.04 | ₩13,382 | ₩13,952 | ₩13,166 | ₩13,604 | +1.65% | 554.8만 |
|---|
| 2026.05.01 | ₩13,932 | ₩15,079 | ₩13,349 | ₩13,456 | -3.42% | 978.9만 |
|---|
| 2026.04.30 | ₩12,262 | ₩14,355 | ₩11,940 | ₩14,288 | +16.52% | 1271.1만 |
|---|
| 2026.04.29 | ₩13,080 | ₩13,134 | ₩12,129 | ₩12,222 | -6.56% | 1350.5만 |
|---|
| 2026.04.28 | ₩14,100 | ₩14,221 | ₩11,672 | ₩13,282 | -5.80% | 5126만 |
|---|
| 2026.04.27 | ₩27,771 | ₩29,065 | ₩25,490 | ₩25,691 | -7.49% | 2257.3만 |
|---|
| 2026.04.24 | ₩30,132 | ₩30,642 | ₩27,798 | ₩28,831 | -4.32% | 575.1만 |
|---|
| 2026.04.23 | ₩29,179 | ₩32,574 | ₩28,777 | ₩30,145 | +3.31% | 945.4만 |
|---|
| 2026.04.22 | ₩30,333 | ₩31,702 | ₩28,898 | ₩29,045 | -4.25% | 1124만 |
|---|
| 2026.04.21 | ₩29,327 | ₩31,225 | ₩27,771 | ₩30,065 | +2.52% | 897만 |
|---|
| 2026.04.20 | ₩25,503 | ₩29,314 | ₩25,222 | ₩29,126 | +14.20% | 762.7만 |
|---|
| 2026.04.17 | ₩24,967 | ₩26,536 | ₩24,745 | ₩25,503 | +2.15% | 525.6만 |
|---|
| 2026.04.16 | ₩24,323 | ₩24,819 | ₩23,645 | ₩24,457 | +0.55% | 291.8만 |
|---|
| 2026.04.15 | ₩24,008 | ₩26,080 | ₩23,753 | ₩24,417 | +1.70% | 646만 |
|---|
| 2026.04.14 | ₩21,798 | ₩24,283 | ₩21,680 | ₩23,947 | +9.86% | 546.7만 |
|---|
| 2026.04.13 | ₩23,934 | ₩24,148 | ₩18,782 | ₩21,881 | -8.58% | 1407.2만 |
|---|
| 2026.04.10 | ₩23,397 | ₩23,484 | ₩22,257 | ₩22,820 | -2.47% | 306.8만 |
|---|
| 2026.04.09 | ₩22,726 | ₩23,542 | ₩22,565 | ₩23,290 | +2.48% | 343만 |
|---|
| 2026.04.08 | ₩23,035 | ₩23,647 | ₩22,539 | ₩22,726 | -1.34% | 384만 |
|---|
| 2026.04.07 | ₩22,742 | ₩22,901 | ₩21,626 | ₩22,887 | +0.64% | 463.1만 |
|---|
| 2026.04.06 | ₩23,894 | ₩24,417 | ₩22,928 | ₩22,968 | -3.87% | 525.1만 |
|---|
| 2026.04.02 | ₩22,015 | ₩24,390 | ₩21,854 | ₩23,894 | +8.53% | 548만 |
|---|
| 2026.04.01 | ₩21,975 | ₩22,552 | ₩21,613 | ₩22,270 | +1.34% | 524.1만 |
|---|
| 2026.03.31 | ₩20,647 | ₩21,928 | ₩20,439 | ₩21,707 | +5.13% | 652만 |
|---|
| 2026.03.30 | ₩20,231 | ₩20,540 | ₩19,507 | ₩20,043 | -0.93% | 522.9만 |
|---|
| 2026.03.27 | ₩20,285 | ₩20,815 | ₩20,010 | ₩20,083 | -0.99% | 387만 |
|---|
| 2026.03.26 | ₩21,318 | ₩21,988 | ₩20,097 | ₩20,338 | -4.59% | 425.3만 |
|---|
| 2026.03.25 | ₩19,990 | ₩21,673 | ₩19,990 | ₩21,452 | +7.32% | 566.1만 |
|---|
| 2026.03.24 | ₩19,493 | ₩20,057 | ₩18,594 | ₩19,681 | +0.96% | 406만 |
|---|
| 2026.03.23 | ₩19,654 | ₩20,513 | ₩19,050 | ₩19,211 | -2.25% | 519.3만 |
|---|
| 2026.03.20 | ₩20,607 | ₩20,741 | ₩19,560 | ₩19,587 | -4.95% | 1730.7만 |
|---|
| 2026.03.19 | ₩17,950 | ₩20,513 | ₩17,924 | ₩20,473 | +14.05% | 659.3만 |
|---|
| 2026.03.18 | ₩17,924 | ₩18,769 | ₩17,655 | ₩18,111 | +1.05% | 468.6만 |
|---|
| 2026.03.17 | ₩18,125 | ₩18,286 | ₩17,320 | ₩17,924 | -1.11% | 588.7만 |
|---|
| 2026.03.16 | ₩18,983 | ₩19,158 | ₩18,084 | ₩18,125 | -4.52% | 590.9만 |
|---|
| 2026.03.13 | ₩20,325 | ₩20,875 | ₩18,165 | ₩18,272 | -10.10% | 534.6만 |
|---|
| 2026.03.12 | ₩20,526 | ₩20,868 | ₩19,037 | ₩19,654 | -4.25% | 698.5만 |
|---|
| 2026.03.11 | ₩20,660 | ₩21,157 | ₩20,419 | ₩20,794 | +0.65% | 476.8만 |
|---|
| 2026.03.10 | ₩21,137 | ₩22,009 | ₩20,459 | ₩20,902 | -1.11% | 507.4만 |
|---|
| 2026.03.09 | ₩20,929 | ₩21,465 | ₩20,070 | ₩21,143 | +1.03% | 415.8만 |
|---|
| 2026.03.06 | ₩20,902 | ₩21,425 | ₩20,083 | ₩20,754 | -0.71% | 505.2만 |
|---|
| 2026.03.05 | ₩19,775 | ₩21,465 | ₩19,775 | ₩20,848 | +5.43% | 587.8만 |
|---|
| 2026.03.04 | ₩19,198 | ₩20,486 | ₩19,024 | ₩20,285 | +5.66% | 487.7만 |
|---|
| 2026.03.03 | ₩19,077 | ₩19,627 | ₩18,567 | ₩18,916 | -0.84% | 274.1만 |
|---|
| 2026.03.02 | ₩17,789 | ₩19,621 | ₩17,561 | ₩19,493 | +9.58% | 390.3만 |
|---|
| 2026.02.27 | ₩18,165 | ₩18,500 | ₩17,722 | ₩18,326 | +0.89% | 597.2만 |
|---|
| 2026.02.26 | ₩18,058 | ₩18,266 | ₩17,226 | ₩18,205 | +0.82% | 204.7만 |
|---|
| 2026.02.25 | ₩18,288 | ₩19,010 | ₩17,997 | ₩18,058 | -1.26% | 353.5만 |
|---|
| 2026.02.24 | ₩17,494 | ₩18,782 | ₩17,347 | ₩18,259 | +4.37% | 360.8만 |
|---|
| 2026.02.23 | ₩17,038 | ₩17,709 | ₩16,971 | ₩17,467 | +2.52% | 356.1만 |
|---|
| 2026.02.20 | ₩16,609 | ₩17,119 | ₩16,314 | ₩16,823 | +1.29% | 241.3만 |
|---|
| 2026.02.19 | ₩17,038 | ₩17,816 | ₩16,367 | ₩16,622 | -2.44% | 338.6만 |
|---|
| 2026.02.18 | ₩16,609 | ₩17,266 | ₩16,515 | ₩16,984 | +2.26% | 283.5만 |
|---|
| 2026.02.17 | ₩16,139 | ₩16,743 | ₩15,938 | ₩16,703 | +3.49% | 354.5만 |
|---|
| 2026.02.13 | ₩16,595 | ₩17,025 | ₩15,951 | ₩16,099 | -2.99% | 319.4만 |
|---|
| 2026.02.12 | ₩15,925 | ₩16,864 | ₩15,629 | ₩16,515 | +3.71% | 334.5만 |
|---|
| 2026.02.11 | ₩16,072 | ₩16,367 | ₩15,301 | ₩15,509 | -3.51% | 474만 |
|---|
| 2026.02.10 | ₩16,126 | ₩16,495 | ₩15,670 | ₩16,032 | -0.58% | 414.8만 |
|---|
| 2026.02.09 | ₩16,394 | ₩16,743 | ₩15,790 | ₩16,112 | -1.72% | 271.4만 |
|---|
| 2026.02.06 | ₩16,018 | ₩16,730 | ₩15,965 | ₩16,488 | +2.93% | 430.5만 |
|---|
| 2026.02.05 | ₩14,999 | ₩16,421 | ₩14,972 | ₩15,938 | +6.26% | 601.1만 |
|---|
| 2026.02.04 | ₩14,194 | ₩15,294 | ₩14,046 | ₩15,079 | +6.24% | 410.7만 |
|---|
| 2026.02.03 | ₩14,657 | ₩14,757 | ₩13,791 | ₩14,201 | -3.11% | 567만 |
|---|
| 2026.02.02 | ₩14,060 | ₩14,690 | ₩13,711 | ₩14,234 | +1.24% | 716.7만 |
|---|
| 2026.01.30 | ₩13,885 | ₩14,221 | ₩13,617 | ₩14,100 | +1.55% | 456.5만 |
|---|
| 2026.01.29 | ₩13,604 | ₩14,194 | ₩13,563 | ₩13,832 | +1.68% | 459.4만 |
|---|
| 2026.01.28 | ₩14,341 | ₩14,366 | ₩13,262 | ₩13,590 | -5.24% | 300.4만 |
|---|
| 2026.01.27 | ₩13,080 | ₩14,113 | ₩12,923 | ₩14,087 | +7.69% | 538.8만 |
|---|
| 2026.01.26 | ₩12,396 | ₩13,067 | ₩12,141 | ₩12,893 | +4.00% | 1001.3만 |
|---|
| 2026.01.23 | ₩13,805 | ₩14,060 | ₩13,201 | ₩13,362 | -3.21% | 677.2만 |
|---|
| 2026.01.22 | ₩13,818 | ₩14,315 | ₩13,523 | ₩13,805 | -0.10% | 1108.1만 |
|---|
| 2026.01.21 | ₩12,343 | ₩13,825 | ₩11,766 | ₩13,483 | +9.24% | 908.8만 |
|---|
| 2026.01.20 | ₩12,611 | ₩13,979 | ₩12,343 | ₩13,161 | +4.36% | 730.3만 |
|---|
| 2026.01.16 | ₩12,772 | ₩13,241 | ₩12,188 | ₩12,906 | +1.05% | 1168.8만 |
|---|
| 2026.01.15 | ₩11,149 | ₩13,040 | ₩10,786 | ₩12,826 | +15.04% | 1448.8만 |
|---|
| 2026.01.14 | ₩10,089 | ₩11,336 | ₩10,089 | ₩11,149 | +10.51% | 1128.1만 |
|---|
| 2026.01.13 | ₩8,291 | ₩10,142 | ₩8,291 | ₩10,069 | +21.44% | 943.1만 |
|---|
| 2026.01.12 | ₩8,995 | ₩9,203 | ₩7,902 | ₩8,358 | -7.08% | 577.5만 |
|---|
| 2026.01.09 | ₩8,150 | ₩9,190 | ₩7,687 | ₩9,069 | +11.28% | 1178.6만 |
|---|
| 2026.01.08 | ₩5,841 | ₩8,667 | ₩5,822 | ₩7,795 | +33.44% | 1918.6만 |
|---|
| 2026.01.07 | ₩5,004 | ₩8,707 | ₩4,991 | ₩6,936 | +38.61% | 4137.9만 |
|---|
| 2026.01.06 | ₩4,642 | ₩5,031 | ₩4,628 | ₩4,870 | +4.91% | 454.1만 |
|---|
| 2026.01.05 | ₩4,789 | ₩4,897 | ₩4,508 | ₩4,682 | -2.24% | 205.9만 |
|---|
| 2026.01.02 | ₩4,977 | ₩5,024 | ₩4,769 | ₩4,816 | -3.23% | 345만 |
|---|
| 2025.12.31 | ₩4,736 | ₩5,058 | ₩4,669 | ₩4,991 | +5.38% | 206.9만 |
|---|
| 2025.12.30 | ₩4,642 | ₩4,803 | ₩4,548 | ₩4,749 | +2.31% | 164.3만 |
|---|
| 2025.12.29 | ₩4,669 | ₩4,803 | ₩4,551 | ₩4,642 | -0.57% | 162.2만 |
|---|
| 2025.12.26 | ₩4,602 | ₩4,696 | ₩4,501 | ₩4,669 | +1.46% | 100.4만 |
|---|
| 2025.12.24 | ₩4,535 | ₩4,736 | ₩4,521 | ₩4,602 | +1.48% | 123.1만 |
|---|
| 2025.12.23 | ₩4,843 | ₩4,885 | ₩4,454 | ₩4,548 | -6.09% | 293.5만 |
|---|
| 2025.12.22 | ₩4,655 | ₩4,984 | ₩4,575 | ₩4,897 | +5.19% | 191.2만 |
|---|
| 2025.12.19 | ₩4,843 | ₩5,051 | ₩4,628 | ₩4,628 | -4.43% | 856.8만 |
|---|
| 2025.12.18 | ₩4,924 | ₩4,977 | ₩4,709 | ₩4,830 | -1.91% | 135.5만 |
|---|
| 2025.12.17 | ₩4,722 | ₩4,977 | ₩4,655 | ₩4,883 | +3.41% | 194.4만 |
|---|
| 2025.12.16 | ₩4,561 | ₩4,910 | ₩4,481 | ₩4,722 | +3.53% | 511만 |
|---|
| 2025.12.15 | ₩4,937 | ₩5,098 | ₩4,575 | ₩4,602 | -6.79% | 405.1만 |
|---|
| 2025.12.12 | ₩4,561 | ₩4,857 | ₩4,521 | ₩4,830 | +5.88% | 180.9만 |
|---|
| 2025.12.11 | ₩4,374 | ₩4,669 | ₩4,374 | ₩4,535 | +3.68% | 319.1만 |
|---|
| 2025.12.10 | ₩4,441 | ₩4,481 | ₩4,226 | ₩4,374 | -1.51% | 166.8만 |
|---|
| 2025.12.09 | ₩4,602 | ₩4,662 | ₩4,387 | ₩4,427 | -3.79% | 115.5만 |
|---|
| 2025.12.08 | ₩4,387 | ₩4,669 | ₩4,387 | ₩4,481 | +2.14% | 182.1만 |
|---|
| 2025.12.05 | ₩4,306 | ₩4,427 | ₩4,192 | ₩4,387 | +1.87% | 166만 |
|---|
| 2025.12.04 | ₩4,387 | ₩4,501 | ₩4,253 | ₩4,280 | -2.45% | 322.7만 |
|---|
| 2025.12.03 | ₩3,904 | ₩4,528 | ₩3,770 | ₩4,414 | +13.06% | 503.6만 |
|---|
| 2025.12.02 | ₩4,025 | ₩4,072 | ₩3,857 | ₩3,877 | -3.67% | 169.8만 |
|---|
| 2025.12.01 | ₩4,253 | ₩4,266 | ₩3,938 | ₩4,025 | -5.36% | 127.6만 |
|---|
| 2025.11.28 | ₩4,226 | ₩4,347 | ₩4,132 | ₩4,253 | +0.63% | 128.6만 |
|---|
| 2025.11.26 | ₩4,132 | ₩4,280 | ₩4,078 | ₩4,199 | +1.62% | 171.9만 |
|---|
| 2025.11.25 | ₩3,944 | ₩4,145 | ₩3,797 | ₩4,119 | +4.42% | 305.2만 |
|---|
| 2025.11.24 | ₩3,958 | ₩4,031 | ₩3,864 | ₩3,877 | -2.03% | 192.4만 |
|---|
| 2025.11.21 | ₩3,730 | ₩4,025 | ₩3,691 | ₩3,917 | +5.04% | 167.2만 |
|---|
| 2025.11.20 | ₩3,850 | ₩3,944 | ₩3,689 | ₩3,730 | -3.14% | 165.2만 |
|---|
| 2025.11.19 | ₩3,837 | ₩4,125 | ₩3,703 | ₩3,703 | -3.50% | 204.8만 |
|---|
| 2025.11.18 | ₩3,850 | ₩3,880 | ₩3,636 | ₩3,837 | -0.35% | 123.9만 |
|---|
| 2025.11.17 | ₩3,461 | ₩3,891 | ₩3,381 | ₩3,850 | +11.24% | 221만 |
|---|
| 2025.11.14 | ₩3,408 | ₩3,656 | ₩3,354 | ₩3,461 | +1.57% | 149.2만 |
|---|
| 2025.11.13 | ₩3,555 | ₩3,582 | ₩3,300 | ₩3,408 | -4.15% | 130.1만 |
|---|
| 2025.11.12 | ₩3,153 | ₩3,569 | ₩3,139 | ₩3,555 | +12.77% | 189.6만 |
|---|
| 2025.11.11 | ₩3,059 | ₩3,226 | ₩2,965 | ₩3,166 | +3.51% | 153만 |
|---|
| 2025.11.10 | ₩3,086 | ₩3,233 | ₩3,059 | ₩3,072 | -0.43% | 96.7만 |
|---|
| 2025.11.07 | ₩2,992 | ₩3,092 | ₩2,824 | ₩3,045 | +1.79% | 247.8만 |
|---|
| 2025.11.06 | ₩2,978 | ₩3,072 | ₩2,884 | ₩3,005 | +0.90% | 161만 |
|---|
| 2025.11.05 | ₩3,099 | ₩3,153 | ₩2,925 | ₩2,951 | -4.76% | 115.5만 |
|---|
| 2025.11.04 | ₩3,193 | ₩3,193 | ₩2,978 | ₩3,099 | -2.94% | 145만 |
|---|
| 2025.11.03 | ₩3,338 | ₩3,338 | ₩3,059 | ₩3,193 | -4.34% | 108.1만 |
|---|
| 2025.10.31 | ₩3,260 | ₩3,361 | ₩3,206 | ₩3,247 | -0.41% | 147.5만 |
|---|
| 2025.10.30 | ₩3,153 | ₩3,408 | ₩3,139 | ₩3,300 | +4.68% | 75만 |
|---|
| 2025.10.29 | ₩3,206 | ₩3,327 | ₩3,153 | ₩3,166 | -1.26% | 98.1만 |
|---|
| 2025.10.28 | ₩3,220 | ₩3,367 | ₩3,166 | ₩3,273 | +1.67% | 78.8만 |
|---|
| 2025.10.27 | ₩3,247 | ₩3,361 | ₩3,180 | ₩3,206 | -1.24% | 81.5만 |
|---|
| 2025.10.24 | ₩3,019 | ₩3,240 | ₩3,019 | ₩3,193 | +5.78% | 118.2만 |
|---|
| 2025.10.23 | ₩3,059 | ₩3,112 | ₩2,918 | ₩2,965 | -3.07% | 86.2만 |
|---|
| 2025.10.22 | ₩3,193 | ₩3,233 | ₩2,945 | ₩3,045 | -4.62% | 132.1만 |
|---|
| 2025.10.21 | ₩3,341 | ₩3,341 | ₩3,153 | ₩3,193 | -4.42% | 105.1만 |
|---|
| 2025.10.20 | ₩3,327 | ₩3,361 | ₩3,226 | ₩3,300 | -0.81% | 74.9만 |
|---|
| 2025.10.17 | ₩3,381 | ₩3,421 | ₩3,166 | ₩3,247 | -3.97% | 104.8만 |
|---|
| 2025.10.16 | ₩3,475 | ₩3,555 | ₩3,354 | ₩3,394 | -2.32% | 200만 |
|---|
| 2025.10.15 | ₩3,260 | ₩3,408 | ₩3,206 | ₩3,341 | +2.47% | 110.8만 |
|---|
| 2025.10.14 | ₩3,153 | ₩3,253 | ₩3,059 | ₩3,233 | +2.55% | 84.2만 |
|---|
| 2025.10.13 | ₩3,247 | ₩3,300 | ₩3,166 | ₩3,220 | -0.83% | 111.6만 |
|---|
| 2025.10.10 | ₩3,247 | ₩3,367 | ₩3,159 | ₩3,233 | -0.41% | 214.6만 |
|---|