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 | ₩20,641 | ₩21,685 | ₩20,366 | ₩21,457 | +3.96% | 777.2만 |
| 2026.10.08 | ₩18,687 | ₩20,909 | ₩18,446 | ₩20,694 | +10.74% | 961.2만 |
| 2026.10.07 | ₩18,861 | ₩19,503 | ₩18,646 | ₩18,901 | +0.21% | 385.4만 |
| 2026.10.06 | ₩19,731 | ₩19,985 | ₩18,767 | ₩19,142 | -2.99% | 804.3만 |
| 2026.10.05 | ₩19,731 | ₩20,119 | ₩18,476 | ₩19,704 | -0.14% | 548.6만 |
| 2026.10.02 | ₩19,824 | ₩20,433 | ₩19,503 | ₩19,731 | -0.47% | 383.7만 |
| 2026.10.01 | ₩19,624 | ₩20,092 | ₩19,182 | ₩19,516 | -0.55% | 369.2만 |
| 2026.09.30 | ₩19,235 | ₩20,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,624 |
| +2.02% |
| 528.6만 |
| 2026.09.29 | ₩18,874 | ₩19,316 | ₩18,499 | ₩19,021 | +0.78% | 320.3만 |
|---|
| 2026.09.28 | ₩19,443 | ₩19,563 | ₩18,553 | ₩18,914 | -2.72% | 359.7만 |
|---|
| 2026.09.25 | ₩19,570 | ₩19,931 | ₩19,048 | ₩19,075 | -2.53% | 321.8만 |
|---|
| 2026.09.24 | ₩18,499 | ₩20,172 | ₩18,118 | ₩19,436 | +5.07% | 626.7만 |
|---|
| 2026.09.23 | ₩20,815 | ₩20,815 | ₩18,660 | ₩18,666 | -10.32% | 442.4만 |
|---|
| 2026.09.22 | ₩20,306 | ₩21,116 | ₩20,192 | ₩20,815 | +2.50% | 476.5만 |
|---|
| 2026.09.21 | ₩20,025 | ₩20,467 | ₩19,543 | ₩20,132 | +0.53% | 415.1만 |
|---|
| 2026.09.18 | ₩20,628 | ₩20,708 | ₩19,423 | ₩19,771 | -4.15% | 868.7만 |
|---|
| 2026.09.17 | ₩21,190 | ₩21,846 | ₩19,972 | ₩20,534 | -3.10% | 754.9만 |
|---|
| 2026.09.16 | ₩21,832 | ₩22,274 | ₩20,333 | ₩20,561 | -5.82% | 608.6만 |
|---|
| 2026.09.15 | ₩21,598 | ₩21,805 | ₩20,795 | ₩21,752 | +0.71% | 469만 |
|---|
| 2026.09.14 | ₩21,498 | ₩22,127 | ₩21,377 | ₩21,631 | +0.62% | 236.4만 |
|---|
| 2026.09.11 | ₩21,484 | ₩22,140 | ₩21,243 | ₩21,257 | -1.06% | 288.4만 |
|---|
| 2026.09.10 | ₩20,574 | ₩23,091 | ₩20,574 | ₩21,457 | +4.29% | 824.8만 |
|---|
| 2026.09.09 | ₩21,498 | ₩22,354 | ₩20,976 | ₩21,016 | -2.24% | 404.2만 |
|---|
| 2026.09.08 | ₩21,257 | ₩22,287 | ₩20,989 | ₩21,792 | +2.52% | 426.5만 |
|---|
| 2026.09.04 | ₩21,471 | ₩21,953 | ₩21,109 | ₩21,672 | +0.94% | 205.5만 |
|---|
| 2026.09.03 | ₩21,926 | ₩22,180 | ₩21,538 | ₩21,765 | -0.73% | 376.2만 |
|---|
| 2026.09.02 | ₩22,716 | ₩23,358 | ₩21,123 | ₩21,913 | -3.54% | 512.1만 |
|---|
| 2026.09.01 | ₩23,532 | ₩24,028 | ₩22,328 | ₩22,435 | -4.66% | 670.8만 |
|---|
| 2026.08.31 | ₩23,920 | ₩24,135 | ₩22,943 | ₩23,934 | +0.06% | 476.6만 |
|---|
| 2026.08.28 | ₩25,768 | ₩26,223 | ₩24,094 | ₩24,135 | -6.34% | 288.7만 |
|---|
| 2026.08.27 | ₩25,835 | ₩27,307 | ₩25,620 | ₩26,089 | +0.98% | 412.3만 |
|---|
| 2026.08.26 | ₩23,519 | ₩26,102 | ₩23,077 | ₩25,634 | +8.99% | 769.1만 |
|---|
| 2026.08.25 | ₩23,827 | ₩24,764 | ₩23,693 | ₩23,773 | -0.22% | 266.3만 |
|---|
| 2026.08.24 | ₩24,643 | ₩24,978 | ₩22,595 | ₩23,559 | -4.40% | 224.4만 |
|---|
| 2026.08.21 | ₩23,131 | ₩23,874 | ₩23,037 | ₩23,599 | +2.03% | 244.5만 |
|---|
| 2026.08.20 | ₩23,546 | ₩23,787 | ₩22,649 | ₩22,863 | -2.90% | 266.6만 |
|---|
| 2026.08.19 | ₩25,125 | ₩25,125 | ₩23,700 | ₩24,188 | -3.73% | 331.2만 |
|---|
| 2026.08.18 | ₩24,349 | ₩25,058 | ₩23,894 | ₩24,228 | -0.49% | 192.3만 |
|---|
| 2026.08.17 | ₩24,603 | ₩25,058 | ₩24,108 | ₩24,469 | -0.54% | 222.4만 |
|---|
| 2026.08.14 | ₩23,425 | ₩24,717 | ₩23,157 | ₩24,603 | +5.03% | 246.6만 |
|---|
| 2026.08.13 | ₩25,379 | ₩25,379 | ₩23,800 | ₩23,907 | -5.80% | 260.5만 |
|---|
| 2026.08.12 | ₩24,670 | ₩25,728 | ₩24,456 | ₩24,871 | +0.81% | 364.8만 |
|---|
| 2026.08.11 | ₩24,135 | ₩24,857 | ₩23,398 | ₩24,509 | +1.55% | 342.6만 |
|---|
| 2026.08.10 | ₩24,295 | ₩24,879 | ₩23,887 | ₩24,255 | -0.17% | 389.7만 |
|---|
| 2026.08.07 | ₩24,911 | ₩25,161 | ₩23,867 | ₩24,643 | -1.07% | 209.6만 |
|---|
| 2026.08.06 | ₩24,536 | ₩25,406 | ₩24,202 | ₩24,456 | -0.33% | 242.7만 |
|---|
| 2026.08.05 | ₩24,924 | ₩25,433 | ₩24,282 | ₩24,924 | 0.00% | 310.4만 |
|---|
| 2026.08.04 | ₩24,349 | ₩25,252 | ₩23,974 | ₩24,603 | +1.04% | 475.9만 |
|---|
| 2026.08.03 | ₩23,773 | ₩24,094 | ₩22,863 | ₩23,880 | +0.45% | 275.2만 |
|---|
| 2026.07.31 | ₩25,065 | ₩25,326 | ₩23,787 | ₩24,295 | -3.07% | 269.7만 |
|---|
| 2026.07.30 | ₩24,349 | ₩25,098 | ₩23,519 | ₩25,005 | +2.69% | 370만 |
|---|
| 2026.07.29 | ₩24,094 | ₩24,697 | ₩22,930 | ₩23,720 | -1.56% | 419.6만 |
|---|
| 2026.07.28 | ₩25,031 | ₩25,052 | ₩23,706 | ₩24,309 | -2.89% | 381.6만 |
|---|
| 2026.07.27 | ₩25,473 | ₩26,718 | ₩25,169 | ₩25,259 | -0.84% | 353.2만 |
|---|
| 2026.07.24 | ₩25,955 | ₩26,524 | ₩25,500 | ₩25,580 | -1.44% | 317.6만 |
|---|
| 2026.07.23 | ₩25,473 | ₩26,303 | ₩24,898 | ₩25,888 | +1.63% | 388.3만 |
|---|
| 2026.07.22 | ₩25,353 | ₩26,511 | ₩25,247 | ₩26,116 | +3.01% | 307.6만 |
|---|
| 2026.07.21 | ₩25,313 | ₩26,223 | ₩25,033 | ₩25,942 | +2.49% | 267.7만 |
|---|
| 2026.07.20 | ₩25,915 | ₩26,544 | ₩25,152 | ₩25,192 | -2.79% | 339.5만 |
|---|
| 2026.07.17 | ₩25,379 | ₩26,571 | ₩24,268 | ₩25,661 | +1.11% | 670.4만 |
|---|
| 2026.07.16 | ₩27,668 | ₩27,956 | ₩25,125 | ₩25,460 | -7.98% | 931.6만 |
|---|
| 2026.07.15 | ₩26,062 | ₩28,913 | ₩26,049 | ₩28,458 | +9.19% | 904.4만 |
|---|
| 2026.07.14 | ₩24,737 | ₩26,424 | ₩24,362 | ₩26,102 | +5.52% | 1070.5만 |
|---|
| 2026.07.13 | ₩24,683 | ₩24,764 | ₩23,602 | ₩23,961 | -2.93% | 255.5만 |
|---|
| 2026.07.10 | ₩25,313 | ₩25,620 | ₩24,228 | ₩24,804 | -2.01% | 301.9만 |
|---|
| 2026.07.09 | ₩25,379 | ₩26,872 | ₩24,924 | ₩25,674 | +1.16% | 420만 |
|---|
| 2026.07.08 | ₩24,550 | ₩25,835 | ₩24,081 | ₩25,259 | +2.89% | 595.7만 |
|---|
| 2026.07.07 | ₩25,272 | ₩25,553 | ₩23,974 | ₩24,576 | -2.75% | 524.2만 |
|---|
| 2026.07.06 | ₩24,724 | ₩25,283 | ₩24,121 | ₩25,232 | +2.06% | 454만 |
|---|
| 2026.07.02 | ₩23,907 | ₩24,750 | ₩23,077 | ₩24,724 | +3.42% | 409.5만 |
|---|
| 2026.07.01 | ₩23,746 | ₩24,697 | ₩23,679 | ₩23,987 | +1.01% | 389만 |
|---|
| 2026.06.30 | ₩24,215 | ₩24,710 | ₩23,372 | ₩24,523 | +1.27% | 540.7만 |
|---|
| 2026.06.29 | ₩21,297 | ₩24,616 | ₩21,203 | ₩24,483 | +14.96% | 799.2만 |
|---|
| 2026.06.26 | ₩19,972 | ₩21,765 | ₩19,697 | ₩21,431 | +7.31% | 1833.5만 |
|---|
| 2026.06.25 | ₩20,186 | ₩20,574 | ₩19,336 | ₩20,012 | -0.86% | 613.2만 |
|---|
| 2026.06.24 | ₩20,213 | ₩20,534 | ₩19,610 | ₩20,146 | -0.33% | 412.3만 |
|---|
| 2026.06.23 | ₩19,858 | ₩21,083 | ₩19,757 | ₩20,172 | +1.58% | 429.5만 |
|---|
| 2026.06.22 | ₩18,713 | ₩20,400 | ₩18,673 | ₩20,186 | +7.87% | 899.7만 |
|---|
| 2026.06.18 | ₩19,597 | ₩19,771 | ₩18,205 | ₩18,298 | -6.63% | 964.2만 |
|---|
| 2026.06.17 | ₩17,977 | ₩19,731 | ₩17,964 | ₩18,713 | +4.10% | 449.1만 |
|---|
| 2026.06.16 | ₩19,316 | ₩19,436 | ₩17,837 | ₩17,910 | -7.28% | 392.9만 |
|---|
| 2026.06.15 | ₩18,834 | ₩19,396 | ₩18,539 | ₩19,316 | +2.56% | 291.6만 |
|---|
| 2026.06.12 | ₩18,941 | ₩19,543 | ₩18,620 | ₩18,807 | -0.71% | 207.6만 |
|---|
| 2026.06.11 | ₩18,151 | ₩19,115 | ₩17,415 | ₩18,754 | +3.32% | 570.4만 |
|---|
| 2026.06.10 | ₩17,830 | ₩18,459 | ₩17,402 | ₩17,897 | +0.38% | 365.6만 |
|---|
| 2026.06.09 | ₩17,696 | ₩17,991 | ₩16,411 | ₩17,950 | +1.44% | 465.1만 |
|---|
| 2026.06.08 | ₩16,772 | ₩17,823 | ₩16,612 | ₩17,228 | +2.71% | 585.6만 |
|---|
| 2026.06.05 | ₩17,509 | ₩17,770 | ₩15,802 | ₩16,023 | -8.49% | 614.4만 |
|---|
| 2026.06.04 | ₩18,118 | ₩18,727 | ₩17,415 | ₩17,763 | -1.96% | 795.8만 |
|---|
| 2026.06.03 | ₩18,071 | ₩18,385 | ₩17,013 | ₩17,642 | -2.37% | 462.4만 |
|---|
| 2026.06.02 | ₩18,472 | ₩19,476 | ₩17,910 | ₩18,044 | -2.32% | 713.1만 |
|---|
| 2026.06.01 | ₩17,683 | ₩20,119 | ₩17,214 | ₩18,499 | +4.62% | 1052.1만 |
|---|
| 2026.05.29 | ₩16,331 | ₩17,495 | ₩16,063 | ₩17,187 | +5.25% | 638.4만 |
|---|
| 2026.05.28 | ₩16,826 | ₩17,000 | ₩16,197 | ₩16,331 | -2.94% | 405.2만 |
|---|
| 2026.05.27 | ₩15,514 | ₩17,228 | ₩15,514 | ₩16,692 | +7.59% | 638만 |
|---|
| 2026.05.26 | ₩15,206 | ₩15,494 | ₩14,631 | ₩15,394 | +1.23% | 318.7만 |
|---|
| 2026.05.22 | ₩15,568 | ₩15,688 | ₩14,965 | ₩15,046 | -3.35% | 249.3만 |
|---|
| 2026.05.21 | ₩14,858 | ₩15,728 | ₩14,684 | ₩15,534 | +4.55% | 311만 |
|---|
| 2026.05.20 | ₩13,894 | ₩15,307 | ₩13,894 | ₩14,885 | +7.13% | 635.1만 |
|---|
| 2026.05.19 | ₩13,881 | ₩14,430 | ₩13,480 | ₩13,814 | -0.48% | 402.1만 |
|---|
| 2026.05.18 | ₩13,787 | ₩14,109 | ₩13,439 | ₩13,747 | -0.29% | 301.7만 |
|---|
| 2026.05.15 | ₩13,600 | ₩13,814 | ₩13,319 | ₩13,694 | +0.69% | 333.4만 |
|---|
| 2026.05.14 | ₩13,627 | ₩14,002 | ₩13,118 | ₩13,881 | +1.87% | 329.8만 |
|---|
| 2026.05.13 | ₩13,761 | ₩14,216 | ₩13,212 | ₩14,002 | +1.75% | 434만 |
|---|
| 2026.05.12 | ₩13,680 | ₩14,042 | ₩13,319 | ₩13,894 | +1.57% | 376.4만 |
|---|
| 2026.05.11 | ₩14,055 | ₩14,309 | ₩13,520 | ₩13,975 | -0.57% | 380.4만 |
|---|
| 2026.05.08 | ₩14,015 | ₩14,109 | ₩13,299 | ₩13,546 | -3.34% | 313.5만 |
|---|
| 2026.05.07 | ₩14,470 | ₩14,564 | ₩13,392 | ₩13,921 | -3.79% | 497.2만 |
|---|
| 2026.05.06 | ₩13,627 | ₩14,631 | ₩13,172 | ₩14,591 | +7.07% | 604.4만 |
|---|
| 2026.05.05 | ₩13,747 | ₩13,921 | ₩13,078 | ₩13,372 | -2.73% | 444.2만 |
|---|
| 2026.05.04 | ₩13,352 | ₩13,921 | ₩13,137 | ₩13,573 | +1.65% | 554.8만 |
|---|
| 2026.05.01 | ₩13,901 | ₩15,046 | ₩13,319 | ₩13,426 | -3.42% | 978.9만 |
|---|
| 2026.04.30 | ₩12,235 | ₩14,323 | ₩11,913 | ₩14,256 | +16.52% | 1271.1만 |
|---|
| 2026.04.29 | ₩13,051 | ₩13,105 | ₩12,102 | ₩12,194 | -6.56% | 1350.5만 |
|---|
| 2026.04.28 | ₩14,068 | ₩14,189 | ₩11,646 | ₩13,252 | -5.80% | 5126만 |
|---|
| 2026.04.27 | ₩27,709 | ₩29,000 | ₩25,433 | ₩25,634 | -7.49% | 2257.3만 |
|---|
| 2026.04.24 | ₩30,065 | ₩30,573 | ₩27,735 | ₩28,766 | -4.32% | 575.1만 |
|---|
| 2026.04.23 | ₩29,114 | ₩32,501 | ₩28,713 | ₩30,078 | +3.31% | 945.4만 |
|---|
| 2026.04.22 | ₩30,265 | ₩31,631 | ₩28,833 | ₩28,980 | -4.25% | 1124만 |
|---|
| 2026.04.21 | ₩29,261 | ₩31,155 | ₩27,709 | ₩29,998 | +2.52% | 897만 |
|---|
| 2026.04.20 | ₩25,446 | ₩29,248 | ₩25,165 | ₩29,061 | +14.20% | 762.7만 |
|---|
| 2026.04.17 | ₩24,911 | ₩26,477 | ₩24,690 | ₩25,446 | +2.15% | 525.6만 |
|---|
| 2026.04.16 | ₩24,268 | ₩24,764 | ₩23,592 | ₩24,402 | +0.55% | 291.8만 |
|---|
| 2026.04.15 | ₩23,954 | ₩26,022 | ₩23,700 | ₩24,362 | +1.70% | 646만 |
|---|
| 2026.04.14 | ₩21,749 | ₩24,228 | ₩21,631 | ₩23,894 | +9.86% | 546.7만 |
|---|
| 2026.04.13 | ₩23,880 | ₩24,094 | ₩18,740 | ₩21,832 | -8.58% | 1407.2만 |
|---|
| 2026.04.10 | ₩23,345 | ₩23,432 | ₩22,207 | ₩22,769 | -2.47% | 306.8만 |
|---|
| 2026.04.09 | ₩22,676 | ₩23,489 | ₩22,515 | ₩23,238 | +2.48% | 343만 |
|---|
| 2026.04.08 | ₩22,983 | ₩23,594 | ₩22,488 | ₩22,676 | -1.34% | 384만 |
|---|
| 2026.04.07 | ₩22,692 | ₩22,850 | ₩21,578 | ₩22,836 | +0.64% | 463.1만 |
|---|
| 2026.04.06 | ₩23,840 | ₩24,362 | ₩22,876 | ₩22,916 | -3.87% | 525.1만 |
|---|
| 2026.04.02 | ₩21,966 | ₩24,335 | ₩21,805 | ₩23,840 | +8.53% | 548만 |
|---|
| 2026.04.01 | ₩21,926 | ₩22,502 | ₩21,565 | ₩22,220 | +1.34% | 524.1만 |
|---|
| 2026.03.31 | ₩20,601 | ₩21,879 | ₩20,393 | ₩21,658 | +5.13% | 652만 |
|---|
| 2026.03.30 | ₩20,186 | ₩20,494 | ₩19,463 | ₩19,998 | -0.93% | 522.9만 |
|---|
| 2026.03.27 | ₩20,239 | ₩20,768 | ₩19,965 | ₩20,039 | -0.99% | 387만 |
|---|
| 2026.03.26 | ₩21,270 | ₩21,939 | ₩20,052 | ₩20,293 | -4.59% | 425.3만 |
|---|
| 2026.03.25 | ₩19,945 | ₩21,625 | ₩19,945 | ₩21,404 | +7.32% | 566.1만 |
|---|
| 2026.03.24 | ₩19,450 | ₩20,012 | ₩18,553 | ₩19,637 | +0.96% | 406만 |
|---|
| 2026.03.23 | ₩19,610 | ₩20,467 | ₩19,008 | ₩19,168 | -2.25% | 519.3만 |
|---|
| 2026.03.20 | ₩20,561 | ₩20,694 | ₩19,516 | ₩19,543 | -4.95% | 1730.7만 |
|---|
| 2026.03.19 | ₩17,910 | ₩20,467 | ₩17,883 | ₩20,427 | +14.05% | 659.3만 |
|---|
| 2026.03.18 | ₩17,883 | ₩18,727 | ₩17,616 | ₩18,071 | +1.05% | 468.6만 |
|---|
| 2026.03.17 | ₩18,084 | ₩18,245 | ₩17,281 | ₩17,883 | -1.11% | 588.7만 |
|---|
| 2026.03.16 | ₩18,941 | ₩19,115 | ₩18,044 | ₩18,084 | -4.52% | 590.9만 |
|---|
| 2026.03.13 | ₩20,279 | ₩20,828 | ₩18,124 | ₩18,231 | -10.10% | 534.6만 |
|---|
| 2026.03.12 | ₩20,480 | ₩20,822 | ₩18,994 | ₩19,610 | -4.25% | 698.5만 |
|---|
| 2026.03.11 | ₩20,614 | ₩21,109 | ₩20,373 | ₩20,748 | +0.65% | 476.8만 |
|---|
| 2026.03.10 | ₩21,089 | ₩21,959 | ₩20,413 | ₩20,855 | -1.11% | 507.4만 |
|---|
| 2026.03.09 | ₩20,882 | ₩21,417 | ₩20,025 | ₩21,096 | +1.03% | 415.8만 |
|---|
| 2026.03.06 | ₩20,855 | ₩21,377 | ₩20,039 | ₩20,708 | -0.71% | 505.2만 |
|---|
| 2026.03.05 | ₩19,731 | ₩21,417 | ₩19,731 | ₩20,802 | +5.43% | 587.8만 |
|---|
| 2026.03.04 | ₩19,155 | ₩20,440 | ₩18,981 | ₩20,239 | +5.66% | 487.7만 |
|---|
| 2026.03.03 | ₩19,035 | ₩19,583 | ₩18,526 | ₩18,874 | -0.84% | 274.1만 |
|---|
| 2026.03.02 | ₩17,750 | ₩19,577 | ₩17,522 | ₩19,450 | +9.58% | 390.3만 |
|---|
| 2026.02.27 | ₩18,124 | ₩18,459 | ₩17,683 | ₩18,285 | +0.89% | 597.2만 |
|---|
| 2026.02.26 | ₩18,017 | ₩18,225 | ₩17,187 | ₩18,165 | +0.82% | 204.7만 |
|---|
| 2026.02.25 | ₩18,248 | ₩18,968 | ₩17,957 | ₩18,017 | -1.26% | 353.5만 |
|---|
| 2026.02.24 | ₩17,455 | ₩18,740 | ₩17,308 | ₩18,218 | +4.37% | 360.8만 |
|---|
| 2026.02.23 | ₩17,000 | ₩17,669 | ₩16,933 | ₩17,428 | +2.52% | 356.1만 |
|---|
| 2026.02.20 | ₩16,572 | ₩17,080 | ₩16,277 | ₩16,786 | +1.29% | 241.3만 |
|---|
| 2026.02.19 | ₩17,000 | ₩17,776 | ₩16,331 | ₩16,585 | -2.44% | 338.6만 |
|---|
| 2026.02.18 | ₩16,572 | ₩17,228 | ₩16,478 | ₩16,946 | +2.26% | 283.5만 |
|---|
| 2026.02.17 | ₩16,103 | ₩16,705 | ₩15,902 | ₩16,665 | +3.49% | 354.5만 |
|---|
| 2026.02.13 | ₩16,558 | ₩16,987 | ₩15,916 | ₩16,063 | -2.99% | 319.4만 |
|---|
| 2026.02.12 | ₩15,889 | ₩16,826 | ₩15,594 | ₩16,478 | +3.71% | 334.5만 |
|---|
| 2026.02.11 | ₩16,036 | ₩16,331 | ₩15,267 | ₩15,474 | -3.51% | 474만 |
|---|
| 2026.02.10 | ₩16,090 | ₩16,458 | ₩15,635 | ₩15,996 | -0.58% | 414.8만 |
|---|
| 2026.02.09 | ₩16,357 | ₩16,705 | ₩15,755 | ₩16,076 | -1.72% | 271.4만 |
|---|
| 2026.02.06 | ₩15,983 | ₩16,692 | ₩15,929 | ₩16,451 | +2.93% | 430.5만 |
|---|
| 2026.02.05 | ₩14,965 | ₩16,384 | ₩14,939 | ₩15,902 | +6.26% | 601.1만 |
|---|
| 2026.02.04 | ₩14,162 | ₩15,260 | ₩14,015 | ₩15,046 | +6.24% | 410.7만 |
|---|
| 2026.02.03 | ₩14,624 | ₩14,724 | ₩13,761 | ₩14,169 | -3.11% | 567만 |
|---|
| 2026.02.02 | ₩14,028 | ₩14,657 | ₩13,680 | ₩14,202 | +1.24% | 716.7만 |
|---|
| 2026.01.30 | ₩13,854 | ₩14,189 | ₩13,587 | ₩14,068 | +1.55% | 456.5만 |
|---|
| 2026.01.29 | ₩13,573 | ₩14,162 | ₩13,533 | ₩13,801 | +1.68% | 459.4만 |
|---|
| 2026.01.28 | ₩14,309 | ₩14,334 | ₩13,232 | ₩13,560 | -5.24% | 300.4만 |
|---|
| 2026.01.27 | ₩13,051 | ₩14,082 | ₩12,895 | ₩14,055 | +7.69% | 538.8만 |
|---|
| 2026.01.26 | ₩12,368 | ₩13,038 | ₩12,114 | ₩12,864 | +4.00% | 1001.3만 |
|---|
| 2026.01.23 | ₩13,774 | ₩14,028 | ₩13,172 | ₩13,332 | -3.21% | 677.2만 |
|---|
| 2026.01.22 | ₩13,787 | ₩14,283 | ₩13,493 | ₩13,774 | -0.10% | 1108.1만 |
|---|
| 2026.01.21 | ₩12,315 | ₩13,794 | ₩11,739 | ₩13,453 | +9.24% | 908.8만 |
|---|
| 2026.01.20 | ₩12,583 | ₩13,948 | ₩12,315 | ₩13,131 | +4.36% | 730.3만 |
|---|
| 2026.01.16 | ₩12,743 | ₩13,212 | ₩12,161 | ₩12,877 | +1.05% | 1168.8만 |
|---|
| 2026.01.15 | ₩11,124 | ₩13,011 | ₩10,762 | ₩12,797 | +15.04% | 1448.8만 |
|---|
| 2026.01.14 | ₩10,066 | ₩11,311 | ₩10,066 | ₩11,124 | +10.51% | 1128.1만 |
|---|
| 2026.01.13 | ₩8,272 | ₩10,120 | ₩8,272 | ₩10,046 | +21.44% | 943.1만 |
|---|
| 2026.01.12 | ₩8,975 | ₩9,183 | ₩7,884 | ₩8,339 | -7.08% | 577.5만 |
|---|
| 2026.01.09 | ₩8,132 | ₩9,169 | ₩7,670 | ₩9,049 | +11.28% | 1178.6만 |
|---|
| 2026.01.08 | ₩5,828 | ₩8,647 | ₩5,809 | ₩7,777 | +33.44% | 1918.6만 |
|---|
| 2026.01.07 | ₩4,993 | ₩8,687 | ₩4,980 | ₩6,920 | +38.61% | 4137.9만 |
|---|
| 2026.01.06 | ₩4,631 | ₩5,020 | ₩4,618 | ₩4,859 | +4.91% | 454.1만 |
|---|
| 2026.01.05 | ₩4,779 | ₩4,886 | ₩4,498 | ₩4,672 | -2.24% | 205.9만 |
|---|
| 2026.01.02 | ₩4,966 | ₩5,013 | ₩4,759 | ₩4,806 | -3.23% | 345만 |
|---|
| 2025.12.31 | ₩4,725 | ₩5,046 | ₩4,658 | ₩4,980 | +5.38% | 206.9만 |
|---|
| 2025.12.30 | ₩4,631 | ₩4,792 | ₩4,538 | ₩4,739 | +2.31% | 164.3만 |
|---|
| 2025.12.29 | ₩4,658 | ₩4,792 | ₩4,540 | ₩4,631 | -0.57% | 162.2만 |
|---|
| 2025.12.26 | ₩4,591 | ₩4,685 | ₩4,491 | ₩4,658 | +1.46% | 100.4만 |
|---|
| 2025.12.24 | ₩4,524 | ₩4,725 | ₩4,511 | ₩4,591 | +1.48% | 123.1만 |
|---|
| 2025.12.23 | ₩4,832 | ₩4,874 | ₩4,444 | ₩4,538 | -6.09% | 293.5만 |
|---|
| 2025.12.22 | ₩4,645 | ₩4,973 | ₩4,565 | ₩4,886 | +5.19% | 191.2만 |
|---|
| 2025.12.19 | ₩4,832 | ₩5,040 | ₩4,618 | ₩4,618 | -4.43% | 856.8만 |
|---|
| 2025.12.18 | ₩4,913 | ₩4,966 | ₩4,698 | ₩4,819 | -1.91% | 135.5만 |
|---|
| 2025.12.17 | ₩4,712 | ₩4,966 | ₩4,645 | ₩4,872 | +3.41% | 194.4만 |
|---|
| 2025.12.16 | ₩4,551 | ₩4,899 | ₩4,471 | ₩4,712 | +3.53% | 511만 |
|---|
| 2025.12.15 | ₩4,926 | ₩5,087 | ₩4,565 | ₩4,591 | -6.79% | 405.1만 |
|---|
| 2025.12.12 | ₩4,551 | ₩4,846 | ₩4,511 | ₩4,819 | +5.88% | 180.9만 |
|---|
| 2025.12.11 | ₩4,364 | ₩4,658 | ₩4,364 | ₩4,524 | +3.68% | 319.1만 |
|---|
| 2025.12.10 | ₩4,431 | ₩4,471 | ₩4,217 | ₩4,364 | -1.51% | 166.8만 |
|---|
| 2025.12.09 | ₩4,591 | ₩4,652 | ₩4,377 | ₩4,417 | -3.79% | 115.5만 |
|---|
| 2025.12.08 | ₩4,377 | ₩4,658 | ₩4,377 | ₩4,471 | +2.14% | 182.1만 |
|---|
| 2025.12.05 | ₩4,297 | ₩4,417 | ₩4,183 | ₩4,377 | +1.87% | 166만 |
|---|
| 2025.12.04 | ₩4,377 | ₩4,491 | ₩4,243 | ₩4,270 | -2.45% | 322.7만 |
|---|
| 2025.12.03 | ₩3,895 | ₩4,518 | ₩3,761 | ₩4,404 | +13.06% | 503.6만 |
|---|
| 2025.12.02 | ₩4,016 | ₩4,063 | ₩3,848 | ₩3,868 | -3.67% | 169.8만 |
|---|
| 2025.12.01 | ₩4,243 | ₩4,257 | ₩3,929 | ₩4,016 | -5.36% | 127.6만 |
|---|
| 2025.11.28 | ₩4,217 | ₩4,337 | ₩4,123 | ₩4,243 | +0.63% | 128.6만 |
|---|
| 2025.11.26 | ₩4,123 | ₩4,270 | ₩4,069 | ₩4,190 | +1.62% | 171.9만 |
|---|
| 2025.11.25 | ₩3,935 | ₩4,136 | ₩3,788 | ₩4,109 | +4.42% | 305.2만 |
|---|
| 2025.11.24 | ₩3,949 | ₩4,022 | ₩3,855 | ₩3,868 | -2.03% | 192.4만 |
|---|
| 2025.11.21 | ₩3,721 | ₩4,016 | ₩3,682 | ₩3,909 | +5.04% | 167.2만 |
|---|
| 2025.11.20 | ₩3,842 | ₩3,935 | ₩3,681 | ₩3,721 | -3.14% | 165.2만 |
|---|
| 2025.11.19 | ₩3,828 | ₩4,116 | ₩3,694 | ₩3,694 | -3.50% | 204.8만 |
|---|
| 2025.11.18 | ₩3,842 | ₩3,871 | ₩3,628 | ₩3,828 | -0.35% | 123.9만 |
|---|
| 2025.11.17 | ₩3,454 | ₩3,882 | ₩3,373 | ₩3,842 | +11.24% | 221만 |
|---|
| 2025.11.14 | ₩3,400 | ₩3,648 | ₩3,346 | ₩3,454 | +1.57% | 149.2만 |
|---|
| 2025.11.13 | ₩3,547 | ₩3,574 | ₩3,293 | ₩3,400 | -4.15% | 130.1만 |
|---|
| 2025.11.12 | ₩3,146 | ₩3,561 | ₩3,132 | ₩3,547 | +12.77% | 189.6만 |
|---|
| 2025.11.11 | ₩3,052 | ₩3,219 | ₩2,958 | ₩3,159 | +3.51% | 153만 |
|---|
| 2025.11.10 | ₩3,079 | ₩3,226 | ₩3,052 | ₩3,065 | -0.43% | 96.7만 |
|---|
| 2025.11.07 | ₩2,985 | ₩3,085 | ₩2,818 | ₩3,039 | +1.79% | 247.8만 |
|---|
| 2025.11.06 | ₩2,972 | ₩3,065 | ₩2,878 | ₩2,998 | +0.90% | 161만 |
|---|
| 2025.11.05 | ₩3,092 | ₩3,146 | ₩2,918 | ₩2,945 | -4.76% | 115.5만 |
|---|
| 2025.11.04 | ₩3,186 | ₩3,186 | ₩2,972 | ₩3,092 | -2.94% | 145만 |
|---|
| 2025.11.03 | ₩3,330 | ₩3,330 | ₩3,052 | ₩3,186 | -4.34% | 108.1만 |
|---|
| 2025.10.31 | ₩3,253 | ₩3,353 | ₩3,199 | ₩3,239 | -0.41% | 147.5만 |
|---|
| 2025.10.30 | ₩3,146 | ₩3,400 | ₩3,132 | ₩3,293 | +4.68% | 75만 |
|---|
| 2025.10.29 | ₩3,199 | ₩3,320 | ₩3,146 | ₩3,159 | -1.26% | 98.1만 |
|---|
| 2025.10.28 | ₩3,213 | ₩3,360 | ₩3,159 | ₩3,266 | +1.67% | 78.8만 |
|---|
| 2025.10.27 | ₩3,239 | ₩3,353 | ₩3,172 | ₩3,199 | -1.24% | 81.5만 |
|---|
| 2025.10.24 | ₩3,012 | ₩3,233 | ₩3,012 | ₩3,186 | +5.78% | 118.2만 |
|---|
| 2025.10.23 | ₩3,052 | ₩3,106 | ₩2,911 | ₩2,958 | -3.07% | 86.2만 |
|---|
| 2025.10.22 | ₩3,186 | ₩3,226 | ₩2,938 | ₩3,039 | -4.62% | 132.1만 |
|---|
| 2025.10.21 | ₩3,333 | ₩3,333 | ₩3,146 | ₩3,186 | -4.42% | 105.1만 |
|---|
| 2025.10.20 | ₩3,320 | ₩3,353 | ₩3,219 | ₩3,293 | -0.81% | 74.9만 |
|---|
| 2025.10.17 | ₩3,373 | ₩3,413 | ₩3,159 | ₩3,239 | -3.97% | 104.8만 |
|---|
| 2025.10.16 | ₩3,467 | ₩3,547 | ₩3,346 | ₩3,387 | -2.32% | 200만 |
|---|
| 2025.10.15 | ₩3,253 | ₩3,400 | ₩3,199 | ₩3,333 | +2.47% | 110.8만 |
|---|
| 2025.10.14 | ₩3,146 | ₩3,246 | ₩3,052 | ₩3,226 | +2.55% | 84.2만 |
|---|
| 2025.10.13 | ₩3,239 | ₩3,293 | ₩3,159 | ₩3,213 | -0.83% | 111.6만 |
|---|
| 2025.10.10 | ₩3,239 | ₩3,360 | ₩3,152 | ₩3,226 | -0.41% | 214.6만 |
|---|