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 | ₩20,621 | ₩21,664 | ₩20,347 | ₩21,437 | +3.96% | 777.2만 |
| 2026.10.08 | ₩18,668 | ₩20,888 | ₩18,428 | ₩20,674 | +10.74% | 961.2만 |
| 2026.10.07 | ₩18,842 | ₩19,484 | ₩18,628 | ₩18,882 | +0.21% | 385.4만 |
| 2026.10.06 | ₩19,712 | ₩19,966 | ₩18,749 | ₩19,123 | -2.99% | 804.3만 |
| 2026.10.05 | ₩19,712 | ₩20,099 | ₩18,458 | ₩19,685 | -0.14% | 548.6만 |
| 2026.10.02 | ₩19,805 | ₩20,414 | ₩19,484 | ₩19,712 | -0.47% | 383.7만 |
| 2026.10.01 | ₩19,605 | ₩20,073 | ₩19,163 | ₩19,498 | -0.55% | 369.2만 |
| 2026.09.30 | ₩19,217 | ₩20,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,605 |
| +2.02% |
| 528.6만 |
| 2026.09.29 | ₩18,856 | ₩19,297 | ₩18,481 | ₩19,003 | +0.78% | 320.3만 |
|---|
| 2026.09.28 | ₩19,424 | ₩19,544 | ₩18,535 | ₩18,896 | -2.72% | 359.7만 |
|---|
| 2026.09.25 | ₩19,551 | ₩19,912 | ₩19,029 | ₩19,056 | -2.53% | 321.8만 |
|---|
| 2026.09.24 | ₩18,481 | ₩20,153 | ₩18,100 | ₩19,417 | +5.07% | 626.7만 |
|---|
| 2026.09.23 | ₩20,795 | ₩20,795 | ₩18,642 | ₩18,648 | -10.32% | 442.4만 |
|---|
| 2026.09.22 | ₩20,287 | ₩21,096 | ₩20,173 | ₩20,795 | +2.50% | 476.5만 |
|---|
| 2026.09.21 | ₩20,006 | ₩20,447 | ₩19,524 | ₩20,113 | +0.53% | 415.1만 |
|---|
| 2026.09.18 | ₩20,607 | ₩20,688 | ₩19,404 | ₩19,752 | -4.15% | 868.7만 |
|---|
| 2026.09.17 | ₩21,169 | ₩21,824 | ₩19,952 | ₩20,514 | -3.10% | 754.9만 |
|---|
| 2026.09.16 | ₩21,811 | ₩22,252 | ₩20,313 | ₩20,541 | -5.82% | 608.6만 |
|---|
| 2026.09.15 | ₩21,577 | ₩21,784 | ₩20,775 | ₩21,731 | +0.71% | 469만 |
|---|
| 2026.09.14 | ₩21,477 | ₩22,105 | ₩21,356 | ₩21,610 | +0.62% | 236.4만 |
|---|
| 2026.09.11 | ₩21,463 | ₩22,119 | ₩21,223 | ₩21,236 | -1.06% | 288.4만 |
|---|
| 2026.09.10 | ₩20,554 | ₩23,068 | ₩20,554 | ₩21,437 | +4.29% | 824.8만 |
|---|
| 2026.09.09 | ₩21,477 | ₩22,333 | ₩20,955 | ₩20,995 | -2.24% | 404.2만 |
|---|
| 2026.09.08 | ₩21,236 | ₩22,266 | ₩20,969 | ₩21,771 | +2.52% | 426.5만 |
|---|
| 2026.09.04 | ₩21,450 | ₩21,931 | ₩21,089 | ₩21,651 | +0.94% | 205.5만 |
|---|
| 2026.09.03 | ₩21,905 | ₩22,159 | ₩21,517 | ₩21,744 | -0.73% | 376.2만 |
|---|
| 2026.09.02 | ₩22,694 | ₩23,336 | ₩21,102 | ₩21,891 | -3.54% | 512.1만 |
|---|
| 2026.09.01 | ₩23,509 | ₩24,004 | ₩22,306 | ₩22,413 | -4.66% | 670.8만 |
|---|
| 2026.08.31 | ₩23,897 | ₩24,111 | ₩22,921 | ₩23,911 | +0.06% | 476.6만 |
|---|
| 2026.08.28 | ₩25,743 | ₩26,197 | ₩24,071 | ₩24,111 | -6.34% | 288.7만 |
|---|
| 2026.08.27 | ₩25,810 | ₩27,281 | ₩25,596 | ₩26,064 | +0.98% | 412.3만 |
|---|
| 2026.08.26 | ₩23,496 | ₩26,077 | ₩23,055 | ₩25,609 | +8.99% | 769.1만 |
|---|
| 2026.08.25 | ₩23,804 | ₩24,740 | ₩23,670 | ₩23,750 | -0.22% | 266.3만 |
|---|
| 2026.08.24 | ₩24,619 | ₩24,954 | ₩22,573 | ₩23,536 | -4.40% | 224.4만 |
|---|
| 2026.08.21 | ₩23,108 | ₩23,850 | ₩23,015 | ₩23,576 | +2.03% | 244.5만 |
|---|
| 2026.08.20 | ₩23,523 | ₩23,763 | ₩22,627 | ₩22,841 | -2.90% | 266.6만 |
|---|
| 2026.08.19 | ₩25,101 | ₩25,101 | ₩23,677 | ₩24,165 | -3.73% | 331.2만 |
|---|
| 2026.08.18 | ₩24,325 | ₩25,034 | ₩23,870 | ₩24,205 | -0.49% | 192.3만 |
|---|
| 2026.08.17 | ₩24,579 | ₩25,034 | ₩24,084 | ₩24,445 | -0.54% | 222.4만 |
|---|
| 2026.08.14 | ₩23,402 | ₩24,693 | ₩23,135 | ₩24,579 | +5.03% | 246.6만 |
|---|
| 2026.08.13 | ₩25,355 | ₩25,355 | ₩23,777 | ₩23,884 | -5.80% | 260.5만 |
|---|
| 2026.08.12 | ₩24,646 | ₩25,703 | ₩24,432 | ₩24,847 | +0.81% | 364.8만 |
|---|
| 2026.08.11 | ₩24,111 | ₩24,833 | ₩23,376 | ₩24,486 | +1.55% | 342.6만 |
|---|
| 2026.08.10 | ₩24,272 | ₩24,855 | ₩23,864 | ₩24,232 | -0.17% | 389.7만 |
|---|
| 2026.08.07 | ₩24,887 | ₩25,137 | ₩23,844 | ₩24,619 | -1.07% | 209.6만 |
|---|
| 2026.08.06 | ₩24,512 | ₩25,382 | ₩24,178 | ₩24,432 | -0.33% | 242.7만 |
|---|
| 2026.08.05 | ₩24,900 | ₩25,408 | ₩24,258 | ₩24,900 | 0.00% | 310.4만 |
|---|
| 2026.08.04 | ₩24,325 | ₩25,228 | ₩23,951 | ₩24,579 | +1.04% | 475.9만 |
|---|
| 2026.08.03 | ₩23,750 | ₩24,071 | ₩22,841 | ₩23,857 | +0.45% | 275.2만 |
|---|
| 2026.07.31 | ₩25,041 | ₩25,301 | ₩23,763 | ₩24,272 | -3.07% | 269.7만 |
|---|
| 2026.07.30 | ₩24,325 | ₩25,074 | ₩23,496 | ₩24,980 | +2.69% | 370만 |
|---|
| 2026.07.29 | ₩24,071 | ₩24,673 | ₩22,908 | ₩23,697 | -1.56% | 419.6만 |
|---|
| 2026.07.28 | ₩25,007 | ₩25,027 | ₩23,683 | ₩24,285 | -2.89% | 381.6만 |
|---|
| 2026.07.27 | ₩25,448 | ₩26,692 | ₩25,145 | ₩25,234 | -0.84% | 353.2만 |
|---|
| 2026.07.24 | ₩25,930 | ₩26,498 | ₩25,475 | ₩25,555 | -1.44% | 317.6만 |
|---|
| 2026.07.23 | ₩25,448 | ₩26,278 | ₩24,873 | ₩25,863 | +1.63% | 388.3만 |
|---|
| 2026.07.22 | ₩25,328 | ₩26,485 | ₩25,222 | ₩26,090 | +3.01% | 307.6만 |
|---|
| 2026.07.21 | ₩25,288 | ₩26,197 | ₩25,008 | ₩25,916 | +2.49% | 267.7만 |
|---|
| 2026.07.20 | ₩25,890 | ₩26,518 | ₩25,127 | ₩25,168 | -2.79% | 339.5만 |
|---|
| 2026.07.17 | ₩25,355 | ₩26,545 | ₩24,245 | ₩25,636 | +1.11% | 670.4만 |
|---|
| 2026.07.16 | ₩27,642 | ₩27,929 | ₩25,101 | ₩25,435 | -7.98% | 931.6만 |
|---|
| 2026.07.15 | ₩26,037 | ₩28,885 | ₩26,023 | ₩28,431 | +9.19% | 904.4만 |
|---|
| 2026.07.14 | ₩24,713 | ₩26,398 | ₩24,338 | ₩26,077 | +5.52% | 1070.5만 |
|---|
| 2026.07.13 | ₩24,659 | ₩24,740 | ₩23,579 | ₩23,937 | -2.93% | 255.5만 |
|---|
| 2026.07.10 | ₩25,288 | ₩25,596 | ₩24,205 | ₩24,780 | -2.01% | 301.9만 |
|---|
| 2026.07.09 | ₩25,355 | ₩26,846 | ₩24,900 | ₩25,649 | +1.16% | 420만 |
|---|
| 2026.07.08 | ₩24,526 | ₩25,810 | ₩24,058 | ₩25,234 | +2.89% | 595.7만 |
|---|
| 2026.07.07 | ₩25,248 | ₩25,529 | ₩23,951 | ₩24,552 | -2.75% | 524.2만 |
|---|
| 2026.07.06 | ₩24,700 | ₩25,259 | ₩24,098 | ₩25,208 | +2.06% | 454만 |
|---|
| 2026.07.02 | ₩23,884 | ₩24,726 | ₩23,055 | ₩24,700 | +3.42% | 409.5만 |
|---|
| 2026.07.01 | ₩23,723 | ₩24,673 | ₩23,656 | ₩23,964 | +1.01% | 389만 |
|---|
| 2026.06.30 | ₩24,191 | ₩24,686 | ₩23,349 | ₩24,499 | +1.27% | 540.7만 |
|---|
| 2026.06.29 | ₩21,276 | ₩24,593 | ₩21,183 | ₩24,459 | +14.96% | 799.2만 |
|---|
| 2026.06.26 | ₩19,952 | ₩21,744 | ₩19,678 | ₩21,410 | +7.31% | 1833.5만 |
|---|
| 2026.06.25 | ₩20,166 | ₩20,554 | ₩19,317 | ₩19,992 | -0.86% | 613.2만 |
|---|
| 2026.06.24 | ₩20,193 | ₩20,514 | ₩19,591 | ₩20,126 | -0.33% | 412.3만 |
|---|
| 2026.06.23 | ₩19,839 | ₩21,062 | ₩19,738 | ₩20,153 | +1.58% | 429.5만 |
|---|
| 2026.06.22 | ₩18,695 | ₩20,380 | ₩18,655 | ₩20,166 | +7.87% | 899.7만 |
|---|
| 2026.06.18 | ₩19,578 | ₩19,752 | ₩18,187 | ₩18,281 | -6.63% | 964.2만 |
|---|
| 2026.06.17 | ₩17,960 | ₩19,712 | ₩17,946 | ₩18,695 | +4.10% | 449.1만 |
|---|
| 2026.06.16 | ₩19,297 | ₩19,417 | ₩17,819 | ₩17,893 | -7.28% | 392.9만 |
|---|
| 2026.06.15 | ₩18,816 | ₩19,377 | ₩18,521 | ₩19,297 | +2.56% | 291.6만 |
|---|
| 2026.06.12 | ₩18,923 | ₩19,524 | ₩18,602 | ₩18,789 | -0.71% | 207.6만 |
|---|
| 2026.06.11 | ₩18,134 | ₩19,096 | ₩17,398 | ₩18,735 | +3.32% | 570.4만 |
|---|
| 2026.06.10 | ₩17,813 | ₩18,441 | ₩17,385 | ₩17,879 | +0.38% | 365.6만 |
|---|
| 2026.06.09 | ₩17,679 | ₩17,973 | ₩16,395 | ₩17,933 | +1.44% | 465.1만 |
|---|
| 2026.06.08 | ₩16,756 | ₩17,806 | ₩16,596 | ₩17,211 | +2.71% | 585.6만 |
|---|
| 2026.06.05 | ₩17,492 | ₩17,752 | ₩15,787 | ₩16,007 | -8.49% | 614.4만 |
|---|
| 2026.06.04 | ₩18,100 | ₩18,709 | ₩17,398 | ₩17,746 | -1.96% | 795.8만 |
|---|
| 2026.06.03 | ₩18,053 | ₩18,368 | ₩16,997 | ₩17,625 | -2.37% | 462.4만 |
|---|
| 2026.06.02 | ₩18,454 | ₩19,457 | ₩17,893 | ₩18,027 | -2.32% | 713.1만 |
|---|
| 2026.06.01 | ₩17,665 | ₩20,099 | ₩17,197 | ₩18,481 | +4.62% | 1052.1만 |
|---|
| 2026.05.29 | ₩16,315 | ₩17,478 | ₩16,047 | ₩17,171 | +5.25% | 638.4만 |
|---|
| 2026.05.28 | ₩16,810 | ₩16,983 | ₩16,181 | ₩16,315 | -2.94% | 405.2만 |
|---|
| 2026.05.27 | ₩15,499 | ₩17,211 | ₩15,499 | ₩16,676 | +7.59% | 638만 |
|---|
| 2026.05.26 | ₩15,192 | ₩15,479 | ₩14,616 | ₩15,379 | +1.23% | 318.7만 |
|---|
| 2026.05.22 | ₩15,553 | ₩15,673 | ₩14,951 | ₩15,031 | -3.35% | 249.3만 |
|---|
| 2026.05.21 | ₩14,844 | ₩15,713 | ₩14,670 | ₩15,519 | +4.55% | 311만 |
|---|
| 2026.05.20 | ₩13,881 | ₩15,292 | ₩13,881 | ₩14,871 | +7.13% | 635.1만 |
|---|
| 2026.05.19 | ₩13,868 | ₩14,416 | ₩13,466 | ₩13,801 | -0.48% | 402.1만 |
|---|
| 2026.05.18 | ₩13,774 | ₩14,095 | ₩13,426 | ₩13,734 | -0.29% | 301.7만 |
|---|
| 2026.05.15 | ₩13,587 | ₩13,801 | ₩13,306 | ₩13,680 | +0.69% | 333.4만 |
|---|
| 2026.05.14 | ₩13,614 | ₩13,988 | ₩13,105 | ₩13,868 | +1.87% | 329.8만 |
|---|
| 2026.05.13 | ₩13,747 | ₩14,202 | ₩13,199 | ₩13,988 | +1.75% | 434만 |
|---|
| 2026.05.12 | ₩13,667 | ₩14,028 | ₩13,306 | ₩13,881 | +1.57% | 376.4만 |
|---|
| 2026.05.11 | ₩14,041 | ₩14,296 | ₩13,507 | ₩13,961 | -0.57% | 380.4만 |
|---|
| 2026.05.08 | ₩14,001 | ₩14,095 | ₩13,286 | ₩13,533 | -3.34% | 313.5만 |
|---|
| 2026.05.07 | ₩14,456 | ₩14,550 | ₩13,379 | ₩13,908 | -3.79% | 497.2만 |
|---|
| 2026.05.06 | ₩13,614 | ₩14,616 | ₩13,159 | ₩14,576 | +7.07% | 604.4만 |
|---|
| 2026.05.05 | ₩13,734 | ₩13,908 | ₩13,065 | ₩13,359 | -2.73% | 444.2만 |
|---|
| 2026.05.04 | ₩13,339 | ₩13,908 | ₩13,124 | ₩13,560 | +1.65% | 554.8만 |
|---|
| 2026.05.01 | ₩13,888 | ₩15,031 | ₩13,306 | ₩13,413 | -3.42% | 978.9만 |
|---|
| 2026.04.30 | ₩12,223 | ₩14,309 | ₩11,902 | ₩14,242 | +16.52% | 1271.1만 |
|---|
| 2026.04.29 | ₩13,038 | ₩13,092 | ₩12,090 | ₩12,183 | -6.56% | 1350.5만 |
|---|
| 2026.04.28 | ₩14,055 | ₩14,175 | ₩11,634 | ₩13,239 | -5.80% | 5126만 |
|---|
| 2026.04.27 | ₩27,682 | ₩28,972 | ₩25,408 | ₩25,609 | -7.49% | 2257.3만 |
|---|
| 2026.04.24 | ₩30,035 | ₩30,543 | ₩27,708 | ₩28,738 | -4.32% | 575.1만 |
|---|
| 2026.04.23 | ₩29,086 | ₩32,469 | ₩28,685 | ₩30,049 | +3.31% | 945.4만 |
|---|
| 2026.04.22 | ₩30,236 | ₩31,600 | ₩28,805 | ₩28,952 | -4.25% | 1124만 |
|---|
| 2026.04.21 | ₩29,233 | ₩31,125 | ₩27,682 | ₩29,968 | +2.52% | 897만 |
|---|
| 2026.04.20 | ₩25,422 | ₩29,220 | ₩25,141 | ₩29,032 | +14.20% | 762.7만 |
|---|
| 2026.04.17 | ₩24,887 | ₩26,451 | ₩24,666 | ₩25,422 | +2.15% | 525.6만 |
|---|
| 2026.04.16 | ₩24,245 | ₩24,740 | ₩23,570 | ₩24,379 | +0.55% | 291.8만 |
|---|
| 2026.04.15 | ₩23,931 | ₩25,997 | ₩23,677 | ₩24,338 | +1.70% | 646만 |
|---|
| 2026.04.14 | ₩21,728 | ₩24,205 | ₩21,610 | ₩23,870 | +9.86% | 546.7만 |
|---|
| 2026.04.13 | ₩23,857 | ₩24,071 | ₩18,722 | ₩21,811 | -8.58% | 1407.2만 |
|---|
| 2026.04.10 | ₩23,322 | ₩23,409 | ₩22,185 | ₩22,747 | -2.47% | 306.8만 |
|---|
| 2026.04.09 | ₩22,654 | ₩23,467 | ₩22,493 | ₩23,215 | +2.48% | 343만 |
|---|
| 2026.04.08 | ₩22,961 | ₩23,571 | ₩22,466 | ₩22,654 | -1.34% | 384만 |
|---|
| 2026.04.07 | ₩22,670 | ₩22,827 | ₩21,557 | ₩22,814 | +0.64% | 463.1만 |
|---|
| 2026.04.06 | ₩23,817 | ₩24,338 | ₩22,854 | ₩22,894 | -3.87% | 525.1만 |
|---|
| 2026.04.02 | ₩21,945 | ₩24,312 | ₩21,784 | ₩23,817 | +8.53% | 548만 |
|---|
| 2026.04.01 | ₩21,905 | ₩22,480 | ₩21,544 | ₩22,199 | +1.34% | 524.1만 |
|---|
| 2026.03.31 | ₩20,581 | ₩21,858 | ₩20,373 | ₩21,637 | +5.13% | 652만 |
|---|
| 2026.03.30 | ₩20,166 | ₩20,474 | ₩19,444 | ₩19,979 | -0.93% | 522.9만 |
|---|
| 2026.03.27 | ₩20,220 | ₩20,748 | ₩19,946 | ₩20,019 | -0.99% | 387만 |
|---|
| 2026.03.26 | ₩21,249 | ₩21,918 | ₩20,032 | ₩20,273 | -4.59% | 425.3만 |
|---|
| 2026.03.25 | ₩19,925 | ₩21,604 | ₩19,925 | ₩21,383 | +7.32% | 566.1만 |
|---|
| 2026.03.24 | ₩19,431 | ₩19,992 | ₩18,535 | ₩19,618 | +0.96% | 406만 |
|---|
| 2026.03.23 | ₩19,591 | ₩20,447 | ₩18,989 | ₩19,150 | -2.25% | 519.3만 |
|---|
| 2026.03.20 | ₩20,541 | ₩20,674 | ₩19,498 | ₩19,524 | -4.95% | 1730.7만 |
|---|
| 2026.03.19 | ₩17,893 | ₩20,447 | ₩17,866 | ₩20,407 | +14.05% | 659.3만 |
|---|
| 2026.03.18 | ₩17,866 | ₩18,709 | ₩17,599 | ₩18,053 | +1.05% | 468.6만 |
|---|
| 2026.03.17 | ₩18,067 | ₩18,227 | ₩17,264 | ₩17,866 | -1.11% | 588.7만 |
|---|
| 2026.03.16 | ₩18,923 | ₩19,096 | ₩18,027 | ₩18,067 | -4.52% | 590.9만 |
|---|
| 2026.03.13 | ₩20,260 | ₩20,808 | ₩18,107 | ₩18,214 | -10.10% | 534.6만 |
|---|
| 2026.03.12 | ₩20,460 | ₩20,801 | ₩18,976 | ₩19,591 | -4.25% | 698.5만 |
|---|
| 2026.03.11 | ₩20,594 | ₩21,089 | ₩20,353 | ₩20,728 | +0.65% | 476.8만 |
|---|
| 2026.03.10 | ₩21,069 | ₩21,938 | ₩20,394 | ₩20,835 | -1.11% | 507.4만 |
|---|
| 2026.03.09 | ₩20,862 | ₩21,396 | ₩20,006 | ₩21,076 | +1.03% | 415.8만 |
|---|
| 2026.03.06 | ₩20,835 | ₩21,356 | ₩20,019 | ₩20,688 | -0.71% | 505.2만 |
|---|
| 2026.03.05 | ₩19,712 | ₩21,396 | ₩19,712 | ₩20,781 | +5.43% | 587.8만 |
|---|
| 2026.03.04 | ₩19,136 | ₩20,420 | ₩18,963 | ₩20,220 | +5.66% | 487.7만 |
|---|
| 2026.03.03 | ₩19,016 | ₩19,564 | ₩18,508 | ₩18,856 | -0.84% | 274.1만 |
|---|
| 2026.03.02 | ₩17,732 | ₩19,558 | ₩17,505 | ₩19,431 | +9.58% | 390.3만 |
|---|
| 2026.02.27 | ₩18,107 | ₩18,441 | ₩17,665 | ₩18,267 | +0.89% | 597.2만 |
|---|
| 2026.02.26 | ₩18,000 | ₩18,207 | ₩17,171 | ₩18,147 | +0.82% | 204.7만 |
|---|
| 2026.02.25 | ₩18,230 | ₩18,949 | ₩17,940 | ₩18,000 | -1.26% | 353.5만 |
|---|
| 2026.02.24 | ₩17,438 | ₩18,722 | ₩17,291 | ₩18,200 | +4.37% | 360.8만 |
|---|
| 2026.02.23 | ₩16,983 | ₩17,652 | ₩16,917 | ₩17,411 | +2.52% | 356.1만 |
|---|
| 2026.02.20 | ₩16,556 | ₩17,064 | ₩16,261 | ₩16,769 | +1.29% | 241.3만 |
|---|
| 2026.02.19 | ₩16,983 | ₩17,759 | ₩16,315 | ₩16,569 | -2.44% | 338.6만 |
|---|
| 2026.02.18 | ₩16,556 | ₩17,211 | ₩16,462 | ₩16,930 | +2.26% | 283.5만 |
|---|
| 2026.02.17 | ₩16,087 | ₩16,689 | ₩15,887 | ₩16,649 | +3.49% | 354.5만 |
|---|
| 2026.02.13 | ₩16,542 | ₩16,970 | ₩15,900 | ₩16,047 | -2.99% | 319.4만 |
|---|
| 2026.02.12 | ₩15,874 | ₩16,810 | ₩15,579 | ₩16,462 | +3.71% | 334.5만 |
|---|
| 2026.02.11 | ₩16,021 | ₩16,315 | ₩15,252 | ₩15,459 | -3.51% | 474만 |
|---|
| 2026.02.10 | ₩16,074 | ₩16,442 | ₩15,619 | ₩15,980 | -0.58% | 414.8만 |
|---|
| 2026.02.09 | ₩16,342 | ₩16,689 | ₩15,740 | ₩16,061 | -1.72% | 271.4만 |
|---|
| 2026.02.06 | ₩15,967 | ₩16,676 | ₩15,914 | ₩16,435 | +2.93% | 430.5만 |
|---|
| 2026.02.05 | ₩14,951 | ₩16,368 | ₩14,924 | ₩15,887 | +6.26% | 601.1만 |
|---|
| 2026.02.04 | ₩14,148 | ₩15,245 | ₩14,001 | ₩15,031 | +6.24% | 410.7만 |
|---|
| 2026.02.03 | ₩14,610 | ₩14,710 | ₩13,747 | ₩14,155 | -3.11% | 567만 |
|---|
| 2026.02.02 | ₩14,015 | ₩14,643 | ₩13,667 | ₩14,189 | +1.24% | 716.7만 |
|---|
| 2026.01.30 | ₩13,841 | ₩14,175 | ₩13,573 | ₩14,055 | +1.55% | 456.5만 |
|---|
| 2026.01.29 | ₩13,560 | ₩14,148 | ₩13,520 | ₩13,787 | +1.68% | 459.4만 |
|---|
| 2026.01.28 | ₩14,296 | ₩14,320 | ₩13,219 | ₩13,547 | -5.24% | 300.4만 |
|---|
| 2026.01.27 | ₩13,038 | ₩14,068 | ₩12,882 | ₩14,041 | +7.69% | 538.8만 |
|---|
| 2026.01.26 | ₩12,356 | ₩13,025 | ₩12,102 | ₩12,851 | +4.00% | 1001.3만 |
|---|
| 2026.01.23 | ₩13,761 | ₩14,015 | ₩13,159 | ₩13,319 | -3.21% | 677.2만 |
|---|
| 2026.01.22 | ₩13,774 | ₩14,269 | ₩13,480 | ₩13,761 | -0.10% | 1108.1만 |
|---|
| 2026.01.21 | ₩12,303 | ₩13,781 | ₩11,728 | ₩13,440 | +9.24% | 908.8만 |
|---|
| 2026.01.20 | ₩12,570 | ₩13,934 | ₩12,303 | ₩13,119 | +4.36% | 730.3만 |
|---|
| 2026.01.16 | ₩12,731 | ₩13,199 | ₩12,149 | ₩12,865 | +1.05% | 1168.8만 |
|---|
| 2026.01.15 | ₩11,113 | ₩12,998 | ₩10,752 | ₩12,784 | +15.04% | 1448.8만 |
|---|
| 2026.01.14 | ₩10,056 | ₩11,300 | ₩10,056 | ₩11,113 | +10.51% | 1128.1만 |
|---|
| 2026.01.13 | ₩8,264 | ₩10,110 | ₩8,264 | ₩10,036 | +21.44% | 943.1만 |
|---|
| 2026.01.12 | ₩8,966 | ₩9,174 | ₩7,877 | ₩8,331 | -7.08% | 577.5만 |
|---|
| 2026.01.09 | ₩8,124 | ₩9,160 | ₩7,663 | ₩9,040 | +11.28% | 1178.6만 |
|---|
| 2026.01.08 | ₩5,823 | ₩8,639 | ₩5,804 | ₩7,770 | +33.44% | 1918.6만 |
|---|
| 2026.01.07 | ₩4,988 | ₩8,679 | ₩4,975 | ₩6,914 | +38.61% | 4137.9만 |
|---|
| 2026.01.06 | ₩4,627 | ₩5,015 | ₩4,614 | ₩4,854 | +4.91% | 454.1만 |
|---|
| 2026.01.05 | ₩4,774 | ₩4,881 | ₩4,493 | ₩4,667 | -2.24% | 205.9만 |
|---|
| 2026.01.02 | ₩4,961 | ₩5,008 | ₩4,754 | ₩4,801 | -3.23% | 345만 |
|---|
| 2025.12.31 | ₩4,721 | ₩5,042 | ₩4,654 | ₩4,975 | +5.38% | 206.9만 |
|---|
| 2025.12.30 | ₩4,627 | ₩4,787 | ₩4,533 | ₩4,734 | +2.31% | 164.3만 |
|---|
| 2025.12.29 | ₩4,654 | ₩4,787 | ₩4,536 | ₩4,627 | -0.57% | 162.2만 |
|---|
| 2025.12.26 | ₩4,587 | ₩4,680 | ₩4,487 | ₩4,654 | +1.46% | 100.4만 |
|---|
| 2025.12.24 | ₩4,520 | ₩4,721 | ₩4,507 | ₩4,587 | +1.48% | 123.1만 |
|---|
| 2025.12.23 | ₩4,828 | ₩4,869 | ₩4,440 | ₩4,533 | -6.09% | 293.5만 |
|---|
| 2025.12.22 | ₩4,640 | ₩4,968 | ₩4,560 | ₩4,881 | +5.19% | 191.2만 |
|---|
| 2025.12.19 | ₩4,828 | ₩5,035 | ₩4,614 | ₩4,614 | -4.43% | 856.8만 |
|---|
| 2025.12.18 | ₩4,908 | ₩4,961 | ₩4,694 | ₩4,814 | -1.91% | 135.5만 |
|---|
| 2025.12.17 | ₩4,707 | ₩4,961 | ₩4,640 | ₩4,868 | +3.41% | 194.4만 |
|---|
| 2025.12.16 | ₩4,547 | ₩4,894 | ₩4,467 | ₩4,707 | +3.53% | 511만 |
|---|
| 2025.12.15 | ₩4,921 | ₩5,082 | ₩4,560 | ₩4,587 | -6.79% | 405.1만 |
|---|
| 2025.12.12 | ₩4,547 | ₩4,841 | ₩4,507 | ₩4,814 | +5.88% | 180.9만 |
|---|
| 2025.12.11 | ₩4,360 | ₩4,654 | ₩4,360 | ₩4,520 | +3.68% | 319.1만 |
|---|
| 2025.12.10 | ₩4,426 | ₩4,467 | ₩4,212 | ₩4,360 | -1.51% | 166.8만 |
|---|
| 2025.12.09 | ₩4,587 | ₩4,647 | ₩4,373 | ₩4,413 | -3.79% | 115.5만 |
|---|
| 2025.12.08 | ₩4,373 | ₩4,654 | ₩4,373 | ₩4,467 | +2.14% | 182.1만 |
|---|
| 2025.12.05 | ₩4,293 | ₩4,413 | ₩4,179 | ₩4,373 | +1.87% | 166만 |
|---|
| 2025.12.04 | ₩4,373 | ₩4,487 | ₩4,239 | ₩4,266 | -2.45% | 322.7만 |
|---|
| 2025.12.03 | ₩3,891 | ₩4,513 | ₩3,758 | ₩4,400 | +13.06% | 503.6만 |
|---|
| 2025.12.02 | ₩4,012 | ₩4,059 | ₩3,845 | ₩3,865 | -3.67% | 169.8만 |
|---|
| 2025.12.01 | ₩4,239 | ₩4,253 | ₩3,925 | ₩4,012 | -5.36% | 127.6만 |
|---|
| 2025.11.28 | ₩4,212 | ₩4,333 | ₩4,119 | ₩4,239 | +0.63% | 128.6만 |
|---|
| 2025.11.26 | ₩4,119 | ₩4,266 | ₩4,065 | ₩4,186 | +1.62% | 171.9만 |
|---|
| 2025.11.25 | ₩3,932 | ₩4,132 | ₩3,785 | ₩4,105 | +4.42% | 305.2만 |
|---|
| 2025.11.24 | ₩3,945 | ₩4,019 | ₩3,851 | ₩3,865 | -2.03% | 192.4만 |
|---|
| 2025.11.21 | ₩3,718 | ₩4,012 | ₩3,679 | ₩3,905 | +5.04% | 167.2만 |
|---|
| 2025.11.20 | ₩3,838 | ₩3,932 | ₩3,678 | ₩3,718 | -3.14% | 165.2만 |
|---|
| 2025.11.19 | ₩3,825 | ₩4,112 | ₩3,691 | ₩3,691 | -3.50% | 204.8만 |
|---|
| 2025.11.18 | ₩3,838 | ₩3,867 | ₩3,624 | ₩3,825 | -0.35% | 123.9만 |
|---|
| 2025.11.17 | ₩3,450 | ₩3,878 | ₩3,370 | ₩3,838 | +11.24% | 221만 |
|---|
| 2025.11.14 | ₩3,397 | ₩3,644 | ₩3,343 | ₩3,450 | +1.57% | 149.2만 |
|---|
| 2025.11.13 | ₩3,544 | ₩3,571 | ₩3,290 | ₩3,397 | -4.15% | 130.1만 |
|---|
| 2025.11.12 | ₩3,143 | ₩3,557 | ₩3,129 | ₩3,544 | +12.77% | 189.6만 |
|---|
| 2025.11.11 | ₩3,049 | ₩3,216 | ₩2,955 | ₩3,156 | +3.51% | 153만 |
|---|
| 2025.11.10 | ₩3,076 | ₩3,223 | ₩3,049 | ₩3,062 | -0.43% | 96.7만 |
|---|
| 2025.11.07 | ₩2,982 | ₩3,082 | ₩2,815 | ₩3,036 | +1.79% | 247.8만 |
|---|
| 2025.11.06 | ₩2,969 | ₩3,062 | ₩2,875 | ₩2,996 | +0.90% | 161만 |
|---|
| 2025.11.05 | ₩3,089 | ₩3,143 | ₩2,915 | ₩2,942 | -4.76% | 115.5만 |
|---|
| 2025.11.04 | ₩3,183 | ₩3,183 | ₩2,969 | ₩3,089 | -2.94% | 145만 |
|---|
| 2025.11.03 | ₩3,327 | ₩3,327 | ₩3,049 | ₩3,183 | -4.34% | 108.1만 |
|---|
| 2025.10.31 | ₩3,250 | ₩3,350 | ₩3,196 | ₩3,236 | -0.41% | 147.5만 |
|---|
| 2025.10.30 | ₩3,143 | ₩3,397 | ₩3,129 | ₩3,290 | +4.68% | 75만 |
|---|
| 2025.10.29 | ₩3,196 | ₩3,316 | ₩3,143 | ₩3,156 | -1.26% | 98.1만 |
|---|
| 2025.10.28 | ₩3,209 | ₩3,357 | ₩3,156 | ₩3,263 | +1.67% | 78.8만 |
|---|
| 2025.10.27 | ₩3,236 | ₩3,350 | ₩3,169 | ₩3,196 | -1.24% | 81.5만 |
|---|
| 2025.10.24 | ₩3,009 | ₩3,230 | ₩3,009 | ₩3,183 | +5.78% | 118.2만 |
|---|
| 2025.10.23 | ₩3,049 | ₩3,102 | ₩2,909 | ₩2,955 | -3.07% | 86.2만 |
|---|
| 2025.10.22 | ₩3,183 | ₩3,223 | ₩2,935 | ₩3,036 | -4.62% | 132.1만 |
|---|
| 2025.10.21 | ₩3,330 | ₩3,330 | ₩3,143 | ₩3,183 | -4.42% | 105.1만 |
|---|
| 2025.10.20 | ₩3,316 | ₩3,350 | ₩3,216 | ₩3,290 | -0.81% | 74.9만 |
|---|
| 2025.10.17 | ₩3,370 | ₩3,410 | ₩3,156 | ₩3,236 | -3.97% | 104.8만 |
|---|
| 2025.10.16 | ₩3,464 | ₩3,544 | ₩3,343 | ₩3,383 | -2.32% | 200만 |
|---|
| 2025.10.15 | ₩3,250 | ₩3,397 | ₩3,196 | ₩3,330 | +2.47% | 110.8만 |
|---|
| 2025.10.14 | ₩3,143 | ₩3,243 | ₩3,049 | ₩3,223 | +2.55% | 84.2만 |
|---|
| 2025.10.13 | ₩3,236 | ₩3,290 | ₩3,156 | ₩3,209 | -0.83% | 111.6만 |
|---|
| 2025.10.10 | ₩3,236 | ₩3,357 | ₩3,149 | ₩3,223 | -0.41% | 214.6만 |
|---|