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 | ₩20,612 | ₩21,654 | ₩20,338 | ₩21,427 | +3.96% | 777.2만 |
| 2026.10.08 | ₩18,660 | ₩20,879 | ₩18,419 | ₩20,665 | +10.74% | 961.2만 |
| 2026.10.07 | ₩18,834 | ₩19,475 | ₩18,620 | ₩18,874 | +0.21% | 385.4만 |
| 2026.10.06 | ₩19,703 | ₩19,957 | ₩18,740 | ₩19,115 | -2.99% | 804.3만 |
| 2026.10.05 | ₩19,703 | ₩20,090 | ₩18,450 | ₩19,676 | -0.14% | 548.6만 |
| 2026.10.02 | ₩19,796 | ₩20,404 | ₩19,475 | ₩19,703 | -0.47% | 383.7만 |
| 2026.10.01 | ₩19,596 | ₩20,064 | ₩19,155 | ₩19,489 | -0.55% | 369.2만 |
| 2026.09.30 | ₩19,208 | ₩20,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,596 |
| +2.02% |
| 528.6만 |
| 2026.09.29 | ₩18,847 | ₩19,288 | ₩18,473 | ₩18,994 | +0.78% | 320.3만 |
|---|
| 2026.09.28 | ₩19,415 | ₩19,536 | ₩18,526 | ₩18,887 | -2.72% | 359.7만 |
|---|
| 2026.09.25 | ₩19,542 | ₩19,903 | ₩19,021 | ₩19,048 | -2.53% | 321.8만 |
|---|
| 2026.09.24 | ₩18,473 | ₩20,144 | ₩18,092 | ₩19,409 | +5.07% | 626.7만 |
|---|
| 2026.09.23 | ₩20,785 | ₩20,785 | ₩18,633 | ₩18,640 | -10.32% | 442.4만 |
|---|
| 2026.09.22 | ₩20,277 | ₩21,086 | ₩20,164 | ₩20,785 | +2.50% | 476.5만 |
|---|
| 2026.09.21 | ₩19,997 | ₩20,438 | ₩19,516 | ₩20,104 | +0.53% | 415.1만 |
|---|
| 2026.09.18 | ₩20,598 | ₩20,678 | ₩19,395 | ₩19,743 | -4.15% | 868.7만 |
|---|
| 2026.09.17 | ₩21,160 | ₩21,815 | ₩19,943 | ₩20,505 | -3.10% | 754.9만 |
|---|
| 2026.09.16 | ₩21,801 | ₩22,242 | ₩20,304 | ₩20,531 | -5.82% | 608.6만 |
|---|
| 2026.09.15 | ₩21,567 | ₩21,775 | ₩20,765 | ₩21,721 | +0.71% | 469만 |
|---|
| 2026.09.14 | ₩21,467 | ₩22,095 | ₩21,347 | ₩21,601 | +0.62% | 236.4만 |
|---|
| 2026.09.11 | ₩21,454 | ₩22,109 | ₩21,213 | ₩21,226 | -1.06% | 288.4만 |
|---|
| 2026.09.10 | ₩20,545 | ₩23,058 | ₩20,545 | ₩21,427 | +4.29% | 824.8만 |
|---|
| 2026.09.09 | ₩21,467 | ₩22,323 | ₩20,946 | ₩20,986 | -2.24% | 404.2만 |
|---|
| 2026.09.08 | ₩21,226 | ₩22,256 | ₩20,959 | ₩21,761 | +2.52% | 426.5만 |
|---|
| 2026.09.04 | ₩21,440 | ₩21,922 | ₩21,079 | ₩21,641 | +0.94% | 205.5만 |
|---|
| 2026.09.03 | ₩21,895 | ₩22,149 | ₩21,507 | ₩21,734 | -0.73% | 376.2만 |
|---|
| 2026.09.02 | ₩22,683 | ₩23,325 | ₩21,093 | ₩21,881 | -3.54% | 512.1만 |
|---|
| 2026.09.01 | ₩23,499 | ₩23,993 | ₩22,296 | ₩22,403 | -4.66% | 670.8만 |
|---|
| 2026.08.31 | ₩23,886 | ₩24,100 | ₩22,911 | ₩23,900 | +0.06% | 476.6만 |
|---|
| 2026.08.28 | ₩25,731 | ₩26,186 | ₩24,060 | ₩24,100 | -6.34% | 288.7만 |
|---|
| 2026.08.27 | ₩25,798 | ₩27,268 | ₩25,584 | ₩26,052 | +0.98% | 412.3만 |
|---|
| 2026.08.26 | ₩23,485 | ₩26,065 | ₩23,044 | ₩25,597 | +8.99% | 769.1만 |
|---|
| 2026.08.25 | ₩23,793 | ₩24,729 | ₩23,659 | ₩23,739 | -0.22% | 266.3만 |
|---|
| 2026.08.24 | ₩24,608 | ₩24,942 | ₩22,563 | ₩23,526 | -4.40% | 224.4만 |
|---|
| 2026.08.21 | ₩23,098 | ₩23,840 | ₩23,004 | ₩23,566 | +2.03% | 244.5만 |
|---|
| 2026.08.20 | ₩23,512 | ₩23,753 | ₩22,617 | ₩22,830 | -2.90% | 266.6만 |
|---|
| 2026.08.19 | ₩25,089 | ₩25,089 | ₩23,666 | ₩24,154 | -3.73% | 331.2만 |
|---|
| 2026.08.18 | ₩24,314 | ₩25,023 | ₩23,860 | ₩24,194 | -0.49% | 192.3만 |
|---|
| 2026.08.17 | ₩24,568 | ₩25,023 | ₩24,074 | ₩24,435 | -0.54% | 222.4만 |
|---|
| 2026.08.14 | ₩23,392 | ₩24,682 | ₩23,125 | ₩24,568 | +5.03% | 246.6만 |
|---|
| 2026.08.13 | ₩25,343 | ₩25,343 | ₩23,766 | ₩23,873 | -5.80% | 260.5만 |
|---|
| 2026.08.12 | ₩24,635 | ₩25,691 | ₩24,421 | ₩24,836 | +0.81% | 364.8만 |
|---|
| 2026.08.11 | ₩24,100 | ₩24,822 | ₩23,365 | ₩24,475 | +1.55% | 342.6만 |
|---|
| 2026.08.10 | ₩24,261 | ₩24,844 | ₩23,853 | ₩24,221 | -0.17% | 389.7만 |
|---|
| 2026.08.07 | ₩24,876 | ₩25,126 | ₩23,833 | ₩24,608 | -1.07% | 209.6만 |
|---|
| 2026.08.06 | ₩24,501 | ₩25,370 | ₩24,167 | ₩24,421 | -0.33% | 242.7만 |
|---|
| 2026.08.05 | ₩24,889 | ₩25,397 | ₩24,247 | ₩24,889 | 0.00% | 310.4만 |
|---|
| 2026.08.04 | ₩24,314 | ₩25,216 | ₩23,940 | ₩24,568 | +1.04% | 475.9만 |
|---|
| 2026.08.03 | ₩23,739 | ₩24,060 | ₩22,830 | ₩23,846 | +0.45% | 275.2만 |
|---|
| 2026.07.31 | ₩25,029 | ₩25,290 | ₩23,753 | ₩24,261 | -3.07% | 269.7만 |
|---|
| 2026.07.30 | ₩24,314 | ₩25,063 | ₩23,485 | ₩24,969 | +2.69% | 370만 |
|---|
| 2026.07.29 | ₩24,060 | ₩24,662 | ₩22,897 | ₩23,686 | -1.56% | 419.6만 |
|---|
| 2026.07.28 | ₩24,996 | ₩25,016 | ₩23,673 | ₩24,274 | -2.89% | 381.6만 |
|---|
| 2026.07.27 | ₩25,437 | ₩26,680 | ₩25,134 | ₩25,223 | -0.84% | 353.2만 |
|---|
| 2026.07.24 | ₩25,918 | ₩26,486 | ₩25,464 | ₩25,544 | -1.44% | 317.6만 |
|---|
| 2026.07.23 | ₩25,437 | ₩26,266 | ₩24,862 | ₩25,851 | +1.63% | 388.3만 |
|---|
| 2026.07.22 | ₩25,317 | ₩26,473 | ₩25,211 | ₩26,079 | +3.01% | 307.6만 |
|---|
| 2026.07.21 | ₩25,277 | ₩26,186 | ₩24,997 | ₩25,905 | +2.49% | 267.7만 |
|---|
| 2026.07.20 | ₩25,878 | ₩26,506 | ₩25,116 | ₩25,156 | -2.79% | 339.5만 |
|---|
| 2026.07.17 | ₩25,343 | ₩26,533 | ₩24,234 | ₩25,624 | +1.11% | 670.4만 |
|---|
| 2026.07.16 | ₩27,629 | ₩27,917 | ₩25,089 | ₩25,424 | -7.98% | 931.6만 |
|---|
| 2026.07.15 | ₩26,025 | ₩28,872 | ₩26,012 | ₩28,418 | +9.19% | 904.4만 |
|---|
| 2026.07.14 | ₩24,702 | ₩26,386 | ₩24,328 | ₩26,065 | +5.52% | 1070.5만 |
|---|
| 2026.07.13 | ₩24,648 | ₩24,729 | ₩23,568 | ₩23,927 | -2.93% | 255.5만 |
|---|
| 2026.07.10 | ₩25,277 | ₩25,584 | ₩24,194 | ₩24,769 | -2.01% | 301.9만 |
|---|
| 2026.07.09 | ₩25,343 | ₩26,834 | ₩24,889 | ₩25,638 | +1.16% | 420만 |
|---|
| 2026.07.08 | ₩24,515 | ₩25,798 | ₩24,047 | ₩25,223 | +2.89% | 595.7만 |
|---|
| 2026.07.07 | ₩25,237 | ₩25,517 | ₩23,940 | ₩24,541 | -2.75% | 524.2만 |
|---|
| 2026.07.06 | ₩24,688 | ₩25,247 | ₩24,087 | ₩25,196 | +2.06% | 454만 |
|---|
| 2026.07.02 | ₩23,873 | ₩24,715 | ₩23,044 | ₩24,688 | +3.42% | 409.5만 |
|---|
| 2026.07.01 | ₩23,713 | ₩24,662 | ₩23,646 | ₩23,953 | +1.01% | 389만 |
|---|
| 2026.06.30 | ₩24,181 | ₩24,675 | ₩23,338 | ₩24,488 | +1.27% | 540.7만 |
|---|
| 2026.06.29 | ₩21,267 | ₩24,582 | ₩21,173 | ₩24,448 | +14.96% | 799.2만 |
|---|
| 2026.06.26 | ₩19,943 | ₩21,734 | ₩19,669 | ₩21,400 | +7.31% | 1833.5만 |
|---|
| 2026.06.25 | ₩20,157 | ₩20,545 | ₩19,308 | ₩19,983 | -0.86% | 613.2만 |
|---|
| 2026.06.24 | ₩20,184 | ₩20,505 | ₩19,582 | ₩20,117 | -0.33% | 412.3만 |
|---|
| 2026.06.23 | ₩19,830 | ₩21,053 | ₩19,729 | ₩20,144 | +1.58% | 429.5만 |
|---|
| 2026.06.22 | ₩18,687 | ₩20,371 | ₩18,647 | ₩20,157 | +7.87% | 899.7만 |
|---|
| 2026.06.18 | ₩19,569 | ₩19,743 | ₩18,179 | ₩18,272 | -6.63% | 964.2만 |
|---|
| 2026.06.17 | ₩17,952 | ₩19,703 | ₩17,938 | ₩18,687 | +4.10% | 449.1만 |
|---|
| 2026.06.16 | ₩19,288 | ₩19,409 | ₩17,811 | ₩17,885 | -7.28% | 392.9만 |
|---|
| 2026.06.15 | ₩18,807 | ₩19,368 | ₩18,513 | ₩19,288 | +2.56% | 291.6만 |
|---|
| 2026.06.12 | ₩18,914 | ₩19,516 | ₩18,593 | ₩18,780 | -0.71% | 207.6만 |
|---|
| 2026.06.11 | ₩18,125 | ₩19,088 | ₩17,390 | ₩18,727 | +3.32% | 570.4만 |
|---|
| 2026.06.10 | ₩17,805 | ₩18,433 | ₩17,377 | ₩17,871 | +0.38% | 365.6만 |
|---|
| 2026.06.09 | ₩17,671 | ₩17,965 | ₩16,388 | ₩17,925 | +1.44% | 465.1만 |
|---|
| 2026.06.08 | ₩16,749 | ₩17,798 | ₩16,588 | ₩17,203 | +2.71% | 585.6만 |
|---|
| 2026.06.05 | ₩17,484 | ₩17,744 | ₩15,780 | ₩16,000 | -8.49% | 614.4만 |
|---|
| 2026.06.04 | ₩18,092 | ₩18,700 | ₩17,390 | ₩17,738 | -1.96% | 795.8만 |
|---|
| 2026.06.03 | ₩18,045 | ₩18,359 | ₩16,989 | ₩17,617 | -2.37% | 462.4만 |
|---|
| 2026.06.02 | ₩18,446 | ₩19,449 | ₩17,885 | ₩18,018 | -2.32% | 713.1만 |
|---|
| 2026.06.01 | ₩17,658 | ₩20,090 | ₩17,190 | ₩18,473 | +4.62% | 1052.1만 |
|---|
| 2026.05.29 | ₩16,307 | ₩17,470 | ₩16,040 | ₩17,163 | +5.25% | 638.4만 |
|---|
| 2026.05.28 | ₩16,802 | ₩16,976 | ₩16,174 | ₩16,307 | -2.94% | 405.2만 |
|---|
| 2026.05.27 | ₩15,492 | ₩17,203 | ₩15,492 | ₩16,668 | +7.59% | 638만 |
|---|
| 2026.05.26 | ₩15,185 | ₩15,472 | ₩14,610 | ₩15,372 | +1.23% | 318.7만 |
|---|
| 2026.05.22 | ₩15,546 | ₩15,666 | ₩14,944 | ₩15,024 | -3.35% | 249.3만 |
|---|
| 2026.05.21 | ₩14,837 | ₩15,706 | ₩14,663 | ₩15,512 | +4.55% | 311만 |
|---|
| 2026.05.20 | ₩13,875 | ₩15,285 | ₩13,875 | ₩14,864 | +7.13% | 635.1만 |
|---|
| 2026.05.19 | ₩13,861 | ₩14,409 | ₩13,460 | ₩13,795 | -0.48% | 402.1만 |
|---|
| 2026.05.18 | ₩13,768 | ₩14,089 | ₩13,420 | ₩13,728 | -0.29% | 301.7만 |
|---|
| 2026.05.15 | ₩13,581 | ₩13,795 | ₩13,300 | ₩13,674 | +0.69% | 333.4만 |
|---|
| 2026.05.14 | ₩13,607 | ₩13,982 | ₩13,099 | ₩13,861 | +1.87% | 329.8만 |
|---|
| 2026.05.13 | ₩13,741 | ₩14,196 | ₩13,193 | ₩13,982 | +1.75% | 434만 |
|---|
| 2026.05.12 | ₩13,661 | ₩14,022 | ₩13,300 | ₩13,875 | +1.57% | 376.4만 |
|---|
| 2026.05.11 | ₩14,035 | ₩14,289 | ₩13,500 | ₩13,955 | -0.57% | 380.4만 |
|---|
| 2026.05.08 | ₩13,995 | ₩14,089 | ₩13,280 | ₩13,527 | -3.34% | 313.5만 |
|---|
| 2026.05.07 | ₩14,450 | ₩14,543 | ₩13,373 | ₩13,901 | -3.79% | 497.2만 |
|---|
| 2026.05.06 | ₩13,607 | ₩14,610 | ₩13,153 | ₩14,570 | +7.07% | 604.4만 |
|---|
| 2026.05.05 | ₩13,728 | ₩13,901 | ₩13,059 | ₩13,353 | -2.73% | 444.2만 |
|---|
| 2026.05.04 | ₩13,333 | ₩13,901 | ₩13,118 | ₩13,554 | +1.65% | 554.8만 |
|---|
| 2026.05.01 | ₩13,881 | ₩15,024 | ₩13,300 | ₩13,407 | -3.42% | 978.9만 |
|---|
| 2026.04.30 | ₩12,217 | ₩14,302 | ₩11,896 | ₩14,236 | +16.52% | 1271.1만 |
|---|
| 2026.04.29 | ₩13,033 | ₩13,086 | ₩12,085 | ₩12,177 | -6.56% | 1350.5만 |
|---|
| 2026.04.28 | ₩14,049 | ₩14,169 | ₩11,629 | ₩13,233 | -5.80% | 5126만 |
|---|
| 2026.04.27 | ₩27,669 | ₩28,959 | ₩25,397 | ₩25,597 | -7.49% | 2257.3만 |
|---|
| 2026.04.24 | ₩30,022 | ₩30,530 | ₩27,696 | ₩28,725 | -4.32% | 575.1만 |
|---|
| 2026.04.23 | ₩29,073 | ₩32,455 | ₩28,672 | ₩30,035 | +3.31% | 945.4만 |
|---|
| 2026.04.22 | ₩30,222 | ₩31,586 | ₩28,792 | ₩28,939 | -4.25% | 1124만 |
|---|
| 2026.04.21 | ₩29,220 | ₩31,111 | ₩27,669 | ₩29,955 | +2.52% | 897만 |
|---|
| 2026.04.20 | ₩25,410 | ₩29,206 | ₩25,130 | ₩29,019 | +14.20% | 762.7만 |
|---|
| 2026.04.17 | ₩24,876 | ₩26,440 | ₩24,655 | ₩25,410 | +2.15% | 525.6만 |
|---|
| 2026.04.16 | ₩24,234 | ₩24,729 | ₩23,559 | ₩24,368 | +0.55% | 291.8만 |
|---|
| 2026.04.15 | ₩23,920 | ₩25,985 | ₩23,666 | ₩24,328 | +1.70% | 646만 |
|---|
| 2026.04.14 | ₩21,718 | ₩24,194 | ₩21,601 | ₩23,860 | +9.86% | 546.7만 |
|---|
| 2026.04.13 | ₩23,846 | ₩24,060 | ₩18,714 | ₩21,801 | -8.58% | 1407.2만 |
|---|
| 2026.04.10 | ₩23,312 | ₩23,399 | ₩22,176 | ₩22,737 | -2.47% | 306.8만 |
|---|
| 2026.04.09 | ₩22,643 | ₩23,456 | ₩22,483 | ₩23,205 | +2.48% | 343만 |
|---|
| 2026.04.08 | ₩22,951 | ₩23,560 | ₩22,456 | ₩22,643 | -1.34% | 384만 |
|---|
| 2026.04.07 | ₩22,659 | ₩22,817 | ₩21,547 | ₩22,804 | +0.64% | 463.1만 |
|---|
| 2026.04.06 | ₩23,806 | ₩24,328 | ₩22,844 | ₩22,884 | -3.87% | 525.1만 |
|---|
| 2026.04.02 | ₩21,935 | ₩24,301 | ₩21,775 | ₩23,806 | +8.53% | 548만 |
|---|
| 2026.04.01 | ₩21,895 | ₩22,470 | ₩21,534 | ₩22,189 | +1.34% | 524.1만 |
|---|
| 2026.03.31 | ₩20,572 | ₩21,848 | ₩20,364 | ₩21,627 | +5.13% | 652만 |
|---|
| 2026.03.30 | ₩20,157 | ₩20,465 | ₩19,435 | ₩19,970 | -0.93% | 522.9만 |
|---|
| 2026.03.27 | ₩20,211 | ₩20,739 | ₩19,937 | ₩20,010 | -0.99% | 387만 |
|---|
| 2026.03.26 | ₩21,240 | ₩21,908 | ₩20,023 | ₩20,264 | -4.59% | 425.3만 |
|---|
| 2026.03.25 | ₩19,917 | ₩21,594 | ₩19,917 | ₩21,374 | +7.32% | 566.1만 |
|---|
| 2026.03.24 | ₩19,422 | ₩19,983 | ₩18,526 | ₩19,609 | +0.96% | 406만 |
|---|
| 2026.03.23 | ₩19,582 | ₩20,438 | ₩18,981 | ₩19,141 | -2.25% | 519.3만 |
|---|
| 2026.03.20 | ₩20,531 | ₩20,665 | ₩19,489 | ₩19,516 | -4.95% | 1730.7만 |
|---|
| 2026.03.19 | ₩17,885 | ₩20,438 | ₩17,858 | ₩20,398 | +14.05% | 659.3만 |
|---|
| 2026.03.18 | ₩17,858 | ₩18,700 | ₩17,591 | ₩18,045 | +1.05% | 468.6만 |
|---|
| 2026.03.17 | ₩18,059 | ₩18,219 | ₩17,257 | ₩17,858 | -1.11% | 588.7만 |
|---|
| 2026.03.16 | ₩18,914 | ₩19,088 | ₩18,018 | ₩18,059 | -4.52% | 590.9만 |
|---|
| 2026.03.13 | ₩20,251 | ₩20,799 | ₩18,099 | ₩18,206 | -10.10% | 534.6만 |
|---|
| 2026.03.12 | ₩20,451 | ₩20,792 | ₩18,967 | ₩19,582 | -4.25% | 698.5만 |
|---|
| 2026.03.11 | ₩20,585 | ₩21,079 | ₩20,344 | ₩20,719 | +0.65% | 476.8만 |
|---|
| 2026.03.10 | ₩21,059 | ₩21,928 | ₩20,384 | ₩20,825 | -1.11% | 507.4만 |
|---|
| 2026.03.09 | ₩20,852 | ₩21,387 | ₩19,997 | ₩21,066 | +1.03% | 415.8만 |
|---|
| 2026.03.06 | ₩20,825 | ₩21,347 | ₩20,010 | ₩20,678 | -0.71% | 505.2만 |
|---|
| 2026.03.05 | ₩19,703 | ₩21,387 | ₩19,703 | ₩20,772 | +5.43% | 587.8만 |
|---|
| 2026.03.04 | ₩19,128 | ₩20,411 | ₩18,954 | ₩20,211 | +5.66% | 487.7만 |
|---|
| 2026.03.03 | ₩19,008 | ₩19,556 | ₩18,500 | ₩18,847 | -0.84% | 274.1만 |
|---|
| 2026.03.02 | ₩17,724 | ₩19,549 | ₩17,497 | ₩19,422 | +9.58% | 390.3만 |
|---|
| 2026.02.27 | ₩18,099 | ₩18,433 | ₩17,658 | ₩18,259 | +0.89% | 597.2만 |
|---|
| 2026.02.26 | ₩17,992 | ₩18,199 | ₩17,163 | ₩18,139 | +0.82% | 204.7만 |
|---|
| 2026.02.25 | ₩18,222 | ₩18,941 | ₩17,932 | ₩17,992 | -1.26% | 353.5만 |
|---|
| 2026.02.24 | ₩17,430 | ₩18,714 | ₩17,283 | ₩18,192 | +4.37% | 360.8만 |
|---|
| 2026.02.23 | ₩16,976 | ₩17,644 | ₩16,909 | ₩17,404 | +2.52% | 356.1만 |
|---|
| 2026.02.20 | ₩16,548 | ₩17,056 | ₩16,254 | ₩16,762 | +1.29% | 241.3만 |
|---|
| 2026.02.19 | ₩16,976 | ₩17,751 | ₩16,307 | ₩16,561 | -2.44% | 338.6만 |
|---|
| 2026.02.18 | ₩16,548 | ₩17,203 | ₩16,455 | ₩16,922 | +2.26% | 283.5만 |
|---|
| 2026.02.17 | ₩16,080 | ₩16,682 | ₩15,880 | ₩16,642 | +3.49% | 354.5만 |
|---|
| 2026.02.13 | ₩16,535 | ₩16,962 | ₩15,893 | ₩16,040 | -2.99% | 319.4만 |
|---|
| 2026.02.12 | ₩15,866 | ₩16,802 | ₩15,572 | ₩16,455 | +3.71% | 334.5만 |
|---|
| 2026.02.11 | ₩16,013 | ₩16,307 | ₩15,245 | ₩15,452 | -3.51% | 474만 |
|---|
| 2026.02.10 | ₩16,067 | ₩16,434 | ₩15,612 | ₩15,973 | -0.58% | 414.8만 |
|---|
| 2026.02.09 | ₩16,334 | ₩16,682 | ₩15,733 | ₩16,054 | -1.72% | 271.4만 |
|---|
| 2026.02.06 | ₩15,960 | ₩16,668 | ₩15,906 | ₩16,428 | +2.93% | 430.5만 |
|---|
| 2026.02.05 | ₩14,944 | ₩16,361 | ₩14,917 | ₩15,880 | +6.26% | 601.1만 |
|---|
| 2026.02.04 | ₩14,142 | ₩15,238 | ₩13,995 | ₩15,024 | +6.24% | 410.7만 |
|---|
| 2026.02.03 | ₩14,603 | ₩14,703 | ₩13,741 | ₩14,149 | -3.11% | 567만 |
|---|
| 2026.02.02 | ₩14,008 | ₩14,637 | ₩13,661 | ₩14,182 | +1.24% | 716.7만 |
|---|
| 2026.01.30 | ₩13,835 | ₩14,169 | ₩13,567 | ₩14,049 | +1.55% | 456.5만 |
|---|
| 2026.01.29 | ₩13,554 | ₩14,142 | ₩13,514 | ₩13,781 | +1.68% | 459.4만 |
|---|
| 2026.01.28 | ₩14,289 | ₩14,313 | ₩13,213 | ₩13,541 | -5.24% | 300.4만 |
|---|
| 2026.01.27 | ₩13,033 | ₩14,062 | ₩12,876 | ₩14,035 | +7.69% | 538.8만 |
|---|
| 2026.01.26 | ₩12,351 | ₩13,019 | ₩12,097 | ₩12,845 | +4.00% | 1001.3만 |
|---|
| 2026.01.23 | ₩13,754 | ₩14,008 | ₩13,153 | ₩13,313 | -3.21% | 677.2만 |
|---|
| 2026.01.22 | ₩13,768 | ₩14,262 | ₩13,474 | ₩13,754 | -0.10% | 1108.1만 |
|---|
| 2026.01.21 | ₩12,297 | ₩13,774 | ₩11,723 | ₩13,434 | +9.24% | 908.8만 |
|---|
| 2026.01.20 | ₩12,565 | ₩13,928 | ₩12,297 | ₩13,113 | +4.36% | 730.3만 |
|---|
| 2026.01.16 | ₩12,725 | ₩13,193 | ₩12,144 | ₩12,859 | +1.05% | 1168.8만 |
|---|
| 2026.01.15 | ₩11,108 | ₩12,993 | ₩10,747 | ₩12,779 | +15.04% | 1448.8만 |
|---|
| 2026.01.14 | ₩10,052 | ₩11,295 | ₩10,052 | ₩11,108 | +10.51% | 1128.1만 |
|---|
| 2026.01.13 | ₩8,261 | ₩10,105 | ₩8,261 | ₩10,032 | +21.44% | 943.1만 |
|---|
| 2026.01.12 | ₩8,962 | ₩9,170 | ₩7,873 | ₩8,328 | -7.08% | 577.5만 |
|---|
| 2026.01.09 | ₩8,120 | ₩9,156 | ₩7,659 | ₩9,036 | +11.28% | 1178.6만 |
|---|
| 2026.01.08 | ₩5,820 | ₩8,635 | ₩5,801 | ₩7,766 | +33.44% | 1918.6만 |
|---|
| 2026.01.07 | ₩4,986 | ₩8,675 | ₩4,972 | ₩6,911 | +38.61% | 4137.9만 |
|---|
| 2026.01.06 | ₩4,625 | ₩5,013 | ₩4,612 | ₩4,852 | +4.91% | 454.1만 |
|---|
| 2026.01.05 | ₩4,772 | ₩4,879 | ₩4,491 | ₩4,665 | -2.24% | 205.9만 |
|---|
| 2026.01.02 | ₩4,959 | ₩5,006 | ₩4,752 | ₩4,799 | -3.23% | 345만 |
|---|
| 2025.12.31 | ₩4,718 | ₩5,039 | ₩4,652 | ₩4,972 | +5.38% | 206.9만 |
|---|
| 2025.12.30 | ₩4,625 | ₩4,785 | ₩4,531 | ₩4,732 | +2.31% | 164.3만 |
|---|
| 2025.12.29 | ₩4,652 | ₩4,785 | ₩4,534 | ₩4,625 | -0.57% | 162.2만 |
|---|
| 2025.12.26 | ₩4,585 | ₩4,678 | ₩4,485 | ₩4,652 | +1.46% | 100.4만 |
|---|
| 2025.12.24 | ₩4,518 | ₩4,718 | ₩4,505 | ₩4,585 | +1.48% | 123.1만 |
|---|
| 2025.12.23 | ₩4,825 | ₩4,867 | ₩4,438 | ₩4,531 | -6.09% | 293.5만 |
|---|
| 2025.12.22 | ₩4,638 | ₩4,966 | ₩4,558 | ₩4,879 | +5.19% | 191.2만 |
|---|
| 2025.12.19 | ₩4,825 | ₩5,033 | ₩4,612 | ₩4,612 | -4.43% | 856.8만 |
|---|
| 2025.12.18 | ₩4,906 | ₩4,959 | ₩4,692 | ₩4,812 | -1.91% | 135.5만 |
|---|
| 2025.12.17 | ₩4,705 | ₩4,959 | ₩4,638 | ₩4,866 | +3.41% | 194.4만 |
|---|
| 2025.12.16 | ₩4,545 | ₩4,892 | ₩4,465 | ₩4,705 | +3.53% | 511만 |
|---|
| 2025.12.15 | ₩4,919 | ₩5,079 | ₩4,558 | ₩4,585 | -6.79% | 405.1만 |
|---|
| 2025.12.12 | ₩4,545 | ₩4,839 | ₩4,505 | ₩4,812 | +5.88% | 180.9만 |
|---|
| 2025.12.11 | ₩4,358 | ₩4,652 | ₩4,358 | ₩4,518 | +3.68% | 319.1만 |
|---|
| 2025.12.10 | ₩4,424 | ₩4,465 | ₩4,211 | ₩4,358 | -1.51% | 166.8만 |
|---|
| 2025.12.09 | ₩4,585 | ₩4,645 | ₩4,371 | ₩4,411 | -3.79% | 115.5만 |
|---|
| 2025.12.08 | ₩4,371 | ₩4,652 | ₩4,371 | ₩4,465 | +2.14% | 182.1만 |
|---|
| 2025.12.05 | ₩4,291 | ₩4,411 | ₩4,177 | ₩4,371 | +1.87% | 166만 |
|---|
| 2025.12.04 | ₩4,371 | ₩4,485 | ₩4,237 | ₩4,264 | -2.45% | 322.7만 |
|---|
| 2025.12.03 | ₩3,890 | ₩4,511 | ₩3,756 | ₩4,398 | +13.06% | 503.6만 |
|---|
| 2025.12.02 | ₩4,010 | ₩4,057 | ₩3,843 | ₩3,863 | -3.67% | 169.8만 |
|---|
| 2025.12.01 | ₩4,237 | ₩4,251 | ₩3,923 | ₩4,010 | -5.36% | 127.6만 |
|---|
| 2025.11.28 | ₩4,211 | ₩4,331 | ₩4,117 | ₩4,237 | +0.63% | 128.6만 |
|---|
| 2025.11.26 | ₩4,117 | ₩4,264 | ₩4,064 | ₩4,184 | +1.62% | 171.9만 |
|---|
| 2025.11.25 | ₩3,930 | ₩4,130 | ₩3,783 | ₩4,104 | +4.42% | 305.2만 |
|---|
| 2025.11.24 | ₩3,943 | ₩4,017 | ₩3,850 | ₩3,863 | -2.03% | 192.4만 |
|---|
| 2025.11.21 | ₩3,716 | ₩4,010 | ₩3,677 | ₩3,903 | +5.04% | 167.2만 |
|---|
| 2025.11.20 | ₩3,836 | ₩3,930 | ₩3,676 | ₩3,716 | -3.14% | 165.2만 |
|---|
| 2025.11.19 | ₩3,823 | ₩4,110 | ₩3,689 | ₩3,689 | -3.50% | 204.8만 |
|---|
| 2025.11.18 | ₩3,836 | ₩3,866 | ₩3,622 | ₩3,823 | -0.35% | 123.9만 |
|---|
| 2025.11.17 | ₩3,449 | ₩3,876 | ₩3,368 | ₩3,836 | +11.24% | 221만 |
|---|
| 2025.11.14 | ₩3,395 | ₩3,642 | ₩3,342 | ₩3,449 | +1.57% | 149.2만 |
|---|
| 2025.11.13 | ₩3,542 | ₩3,569 | ₩3,288 | ₩3,395 | -4.15% | 130.1만 |
|---|
| 2025.11.12 | ₩3,141 | ₩3,556 | ₩3,128 | ₩3,542 | +12.77% | 189.6만 |
|---|
| 2025.11.11 | ₩3,048 | ₩3,215 | ₩2,954 | ₩3,155 | +3.51% | 153만 |
|---|
| 2025.11.10 | ₩3,074 | ₩3,221 | ₩3,048 | ₩3,061 | -0.43% | 96.7만 |
|---|
| 2025.11.07 | ₩2,981 | ₩3,081 | ₩2,814 | ₩3,034 | +1.79% | 247.8만 |
|---|
| 2025.11.06 | ₩2,967 | ₩3,061 | ₩2,874 | ₩2,994 | +0.90% | 161만 |
|---|
| 2025.11.05 | ₩3,088 | ₩3,141 | ₩2,914 | ₩2,941 | -4.76% | 115.5만 |
|---|
| 2025.11.04 | ₩3,181 | ₩3,181 | ₩2,967 | ₩3,088 | -2.94% | 145만 |
|---|
| 2025.11.03 | ₩3,326 | ₩3,326 | ₩3,048 | ₩3,181 | -4.34% | 108.1만 |
|---|
| 2025.10.31 | ₩3,248 | ₩3,348 | ₩3,195 | ₩3,235 | -0.41% | 147.5만 |
|---|
| 2025.10.30 | ₩3,141 | ₩3,395 | ₩3,128 | ₩3,288 | +4.68% | 75만 |
|---|
| 2025.10.29 | ₩3,195 | ₩3,315 | ₩3,141 | ₩3,155 | -1.26% | 98.1만 |
|---|
| 2025.10.28 | ₩3,208 | ₩3,355 | ₩3,155 | ₩3,261 | +1.67% | 78.8만 |
|---|
| 2025.10.27 | ₩3,235 | ₩3,348 | ₩3,168 | ₩3,195 | -1.24% | 81.5만 |
|---|
| 2025.10.24 | ₩3,008 | ₩3,228 | ₩3,008 | ₩3,181 | +5.78% | 118.2만 |
|---|
| 2025.10.23 | ₩3,048 | ₩3,101 | ₩2,907 | ₩2,954 | -3.07% | 86.2만 |
|---|
| 2025.10.22 | ₩3,181 | ₩3,221 | ₩2,934 | ₩3,034 | -4.62% | 132.1만 |
|---|
| 2025.10.21 | ₩3,328 | ₩3,328 | ₩3,141 | ₩3,181 | -4.42% | 105.1만 |
|---|
| 2025.10.20 | ₩3,315 | ₩3,348 | ₩3,215 | ₩3,288 | -0.81% | 74.9만 |
|---|
| 2025.10.17 | ₩3,368 | ₩3,409 | ₩3,155 | ₩3,235 | -3.97% | 104.8만 |
|---|
| 2025.10.16 | ₩3,462 | ₩3,542 | ₩3,342 | ₩3,382 | -2.32% | 200만 |
|---|
| 2025.10.15 | ₩3,248 | ₩3,395 | ₩3,195 | ₩3,328 | +2.47% | 110.8만 |
|---|
| 2025.10.14 | ₩3,141 | ₩3,241 | ₩3,048 | ₩3,221 | +2.55% | 84.2만 |
|---|
| 2025.10.13 | ₩3,235 | ₩3,288 | ₩3,155 | ₩3,208 | -0.83% | 111.6만 |
|---|
| 2025.10.10 | ₩3,235 | ₩3,355 | ₩3,148 | ₩3,221 | -0.41% | 214.6만 |
|---|