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 | ₩20,606 | ₩21,648 | ₩20,332 | ₩21,421 | +3.96% | 777.2만 |
| 2026.10.08 | ₩18,655 | ₩20,873 | ₩18,414 | ₩20,659 | +10.74% | 961.2만 |
| 2026.10.07 | ₩18,828 | ₩19,470 | ₩18,615 | ₩18,869 | +0.21% | 385.4만 |
| 2026.10.06 | ₩19,697 | ₩19,951 | ₩18,735 | ₩19,109 | -2.99% | 804.3만 |
| 2026.10.05 | ₩19,697 | ₩20,085 | ₩18,445 | ₩19,670 | -0.14% | 548.6만 |
| 2026.10.02 | ₩19,791 | ₩20,399 | ₩19,470 | ₩19,697 | -0.47% | 383.7만 |
| 2026.10.01 | ₩19,590 | ₩20,058 | ₩19,149 | ₩19,483 | -0.55% | 369.2만 |
| 2026.09.30 | ₩19,203 | ₩20,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,590 |
| +2.02% |
| 528.6만 |
| 2026.09.29 | ₩18,842 | ₩19,283 | ₩18,468 | ₩18,989 | +0.78% | 320.3만 |
|---|
| 2026.09.28 | ₩19,410 | ₩19,530 | ₩18,521 | ₩18,882 | -2.72% | 359.7만 |
|---|
| 2026.09.25 | ₩19,537 | ₩19,898 | ₩19,016 | ₩19,042 | -2.53% | 321.8만 |
|---|
| 2026.09.24 | ₩18,468 | ₩20,138 | ₩18,087 | ₩19,403 | +5.07% | 626.7만 |
|---|
| 2026.09.23 | ₩20,779 | ₩20,779 | ₩18,628 | ₩18,635 | -10.32% | 442.4만 |
|---|
| 2026.09.22 | ₩20,272 | ₩21,080 | ₩20,158 | ₩20,779 | +2.50% | 476.5만 |
|---|
| 2026.09.21 | ₩19,991 | ₩20,432 | ₩19,510 | ₩20,098 | +0.53% | 415.1만 |
|---|
| 2026.09.18 | ₩20,592 | ₩20,673 | ₩19,390 | ₩19,737 | -4.15% | 868.7만 |
|---|
| 2026.09.17 | ₩21,154 | ₩21,808 | ₩19,938 | ₩20,499 | -3.10% | 754.9만 |
|---|
| 2026.09.16 | ₩21,795 | ₩22,236 | ₩20,298 | ₩20,526 | -5.82% | 608.6만 |
|---|
| 2026.09.15 | ₩21,561 | ₩21,768 | ₩20,759 | ₩21,715 | +0.71% | 469만 |
|---|
| 2026.09.14 | ₩21,461 | ₩22,089 | ₩21,341 | ₩21,595 | +0.62% | 236.4만 |
|---|
| 2026.09.11 | ₩21,448 | ₩22,102 | ₩21,207 | ₩21,220 | -1.06% | 288.4만 |
|---|
| 2026.09.10 | ₩20,539 | ₩23,051 | ₩20,539 | ₩21,421 | +4.29% | 824.8만 |
|---|
| 2026.09.09 | ₩21,461 | ₩22,316 | ₩20,940 | ₩20,980 | -2.24% | 404.2만 |
|---|
| 2026.09.08 | ₩21,220 | ₩22,249 | ₩20,953 | ₩21,755 | +2.52% | 426.5만 |
|---|
| 2026.09.04 | ₩21,434 | ₩21,915 | ₩21,073 | ₩21,635 | +0.94% | 205.5만 |
|---|
| 2026.09.03 | ₩21,889 | ₩22,142 | ₩21,501 | ₩21,728 | -0.73% | 376.2만 |
|---|
| 2026.09.02 | ₩22,677 | ₩23,318 | ₩21,087 | ₩21,875 | -3.54% | 512.1만 |
|---|
| 2026.09.01 | ₩23,492 | ₩23,987 | ₩22,289 | ₩22,396 | -4.66% | 670.8만 |
|---|
| 2026.08.31 | ₩23,880 | ₩24,093 | ₩22,904 | ₩23,893 | +0.06% | 476.6만 |
|---|
| 2026.08.28 | ₩25,724 | ₩26,178 | ₩24,053 | ₩24,093 | -6.34% | 288.7만 |
|---|
| 2026.08.27 | ₩25,791 | ₩27,261 | ₩25,577 | ₩26,044 | +0.98% | 412.3만 |
|---|
| 2026.08.26 | ₩23,479 | ₩26,058 | ₩23,038 | ₩25,590 | +8.99% | 769.1만 |
|---|
| 2026.08.25 | ₩23,786 | ₩24,722 | ₩23,653 | ₩23,733 | -0.22% | 266.3만 |
|---|
| 2026.08.24 | ₩24,601 | ₩24,935 | ₩22,557 | ₩23,519 | -4.40% | 224.4만 |
|---|
| 2026.08.21 | ₩23,091 | ₩23,833 | ₩22,998 | ₩23,559 | +2.03% | 244.5만 |
|---|
| 2026.08.20 | ₩23,506 | ₩23,746 | ₩22,610 | ₩22,824 | -2.90% | 266.6만 |
|---|
| 2026.08.19 | ₩25,082 | ₩25,082 | ₩23,659 | ₩24,147 | -3.73% | 331.2만 |
|---|
| 2026.08.18 | ₩24,307 | ₩25,016 | ₩23,853 | ₩24,187 | -0.49% | 192.3만 |
|---|
| 2026.08.17 | ₩24,561 | ₩25,016 | ₩24,067 | ₩24,428 | -0.54% | 222.4만 |
|---|
| 2026.08.14 | ₩23,385 | ₩24,675 | ₩23,118 | ₩24,561 | +5.03% | 246.6만 |
|---|
| 2026.08.13 | ₩25,336 | ₩25,336 | ₩23,759 | ₩23,866 | -5.80% | 260.5만 |
|---|
| 2026.08.12 | ₩24,628 | ₩25,684 | ₩24,414 | ₩24,828 | +0.81% | 364.8만 |
|---|
| 2026.08.11 | ₩24,093 | ₩24,815 | ₩23,359 | ₩24,468 | +1.55% | 342.6만 |
|---|
| 2026.08.10 | ₩24,254 | ₩24,836 | ₩23,846 | ₩24,214 | -0.17% | 389.7만 |
|---|
| 2026.08.07 | ₩24,869 | ₩25,118 | ₩23,826 | ₩24,601 | -1.07% | 209.6만 |
|---|
| 2026.08.06 | ₩24,494 | ₩25,363 | ₩24,160 | ₩24,414 | -0.33% | 242.7만 |
|---|
| 2026.08.05 | ₩24,882 | ₩25,390 | ₩24,240 | ₩24,882 | 0.00% | 310.4만 |
|---|
| 2026.08.04 | ₩24,307 | ₩25,209 | ₩23,933 | ₩24,561 | +1.04% | 475.9만 |
|---|
| 2026.08.03 | ₩23,733 | ₩24,053 | ₩22,824 | ₩23,840 | +0.45% | 275.2만 |
|---|
| 2026.07.31 | ₩25,022 | ₩25,283 | ₩23,746 | ₩24,254 | -3.07% | 269.7만 |
|---|
| 2026.07.30 | ₩24,307 | ₩25,056 | ₩23,479 | ₩24,962 | +2.69% | 370만 |
|---|
| 2026.07.29 | ₩24,053 | ₩24,655 | ₩22,891 | ₩23,679 | -1.56% | 419.6만 |
|---|
| 2026.07.28 | ₩24,989 | ₩25,009 | ₩23,666 | ₩24,267 | -2.89% | 381.6만 |
|---|
| 2026.07.27 | ₩25,430 | ₩26,673 | ₩25,126 | ₩25,216 | -0.84% | 353.2만 |
|---|
| 2026.07.24 | ₩25,911 | ₩26,479 | ₩25,457 | ₩25,537 | -1.44% | 317.6만 |
|---|
| 2026.07.23 | ₩25,430 | ₩26,258 | ₩24,855 | ₩25,844 | +1.63% | 388.3만 |
|---|
| 2026.07.22 | ₩25,310 | ₩26,465 | ₩25,204 | ₩26,071 | +3.01% | 307.6만 |
|---|
| 2026.07.21 | ₩25,269 | ₩26,178 | ₩24,990 | ₩25,897 | +2.49% | 267.7만 |
|---|
| 2026.07.20 | ₩25,871 | ₩26,499 | ₩25,109 | ₩25,149 | -2.79% | 339.5만 |
|---|
| 2026.07.17 | ₩25,336 | ₩26,526 | ₩24,227 | ₩25,617 | +1.11% | 670.4만 |
|---|
| 2026.07.16 | ₩27,621 | ₩27,909 | ₩25,082 | ₩25,416 | -7.98% | 931.6만 |
|---|
| 2026.07.15 | ₩26,018 | ₩28,864 | ₩26,004 | ₩28,410 | +9.19% | 904.4만 |
|---|
| 2026.07.14 | ₩24,695 | ₩26,379 | ₩24,321 | ₩26,058 | +5.52% | 1070.5만 |
|---|
| 2026.07.13 | ₩24,641 | ₩24,722 | ₩23,562 | ₩23,920 | -2.93% | 255.5만 |
|---|
| 2026.07.10 | ₩25,269 | ₩25,577 | ₩24,187 | ₩24,762 | -2.01% | 301.9만 |
|---|
| 2026.07.09 | ₩25,336 | ₩26,826 | ₩24,882 | ₩25,630 | +1.16% | 420만 |
|---|
| 2026.07.08 | ₩24,508 | ₩25,791 | ₩24,040 | ₩25,216 | +2.89% | 595.7만 |
|---|
| 2026.07.07 | ₩25,229 | ₩25,510 | ₩23,933 | ₩24,534 | -2.75% | 524.2만 |
|---|
| 2026.07.06 | ₩24,681 | ₩25,240 | ₩24,080 | ₩25,189 | +2.06% | 454만 |
|---|
| 2026.07.02 | ₩23,866 | ₩24,708 | ₩23,038 | ₩24,681 | +3.42% | 409.5만 |
|---|
| 2026.07.01 | ₩23,706 | ₩24,655 | ₩23,639 | ₩23,946 | +1.01% | 389만 |
|---|
| 2026.06.30 | ₩24,174 | ₩24,668 | ₩23,332 | ₩24,481 | +1.27% | 540.7만 |
|---|
| 2026.06.29 | ₩21,261 | ₩24,575 | ₩21,167 | ₩24,441 | +14.96% | 799.2만 |
|---|
| 2026.06.26 | ₩19,938 | ₩21,728 | ₩19,664 | ₩21,394 | +7.31% | 1833.5만 |
|---|
| 2026.06.25 | ₩20,151 | ₩20,539 | ₩19,303 | ₩19,978 | -0.86% | 613.2만 |
|---|
| 2026.06.24 | ₩20,178 | ₩20,499 | ₩19,577 | ₩20,111 | -0.33% | 412.3만 |
|---|
| 2026.06.23 | ₩19,824 | ₩21,047 | ₩19,724 | ₩20,138 | +1.58% | 429.5만 |
|---|
| 2026.06.22 | ₩18,681 | ₩20,365 | ₩18,641 | ₩20,151 | +7.87% | 899.7만 |
|---|
| 2026.06.18 | ₩19,563 | ₩19,737 | ₩18,174 | ₩18,267 | -6.63% | 964.2만 |
|---|
| 2026.06.17 | ₩17,947 | ₩19,697 | ₩17,933 | ₩18,681 | +4.10% | 449.1만 |
|---|
| 2026.06.16 | ₩19,283 | ₩19,403 | ₩17,806 | ₩17,880 | -7.28% | 392.9만 |
|---|
| 2026.06.15 | ₩18,802 | ₩19,363 | ₩18,508 | ₩19,283 | +2.56% | 291.6만 |
|---|
| 2026.06.12 | ₩18,909 | ₩19,510 | ₩18,588 | ₩18,775 | -0.71% | 207.6만 |
|---|
| 2026.06.11 | ₩18,120 | ₩19,082 | ₩17,385 | ₩18,722 | +3.32% | 570.4만 |
|---|
| 2026.06.10 | ₩17,800 | ₩18,428 | ₩17,372 | ₩17,866 | +0.38% | 365.6만 |
|---|
| 2026.06.09 | ₩17,666 | ₩17,960 | ₩16,383 | ₩17,920 | +1.44% | 465.1만 |
|---|
| 2026.06.08 | ₩16,744 | ₩17,793 | ₩16,583 | ₩17,198 | +2.71% | 585.6만 |
|---|
| 2026.06.05 | ₩17,479 | ₩17,739 | ₩15,775 | ₩15,996 | -8.49% | 614.4만 |
|---|
| 2026.06.04 | ₩18,087 | ₩18,695 | ₩17,385 | ₩17,733 | -1.96% | 795.8만 |
|---|
| 2026.06.03 | ₩18,040 | ₩18,354 | ₩16,984 | ₩17,612 | -2.37% | 462.4만 |
|---|
| 2026.06.02 | ₩18,441 | ₩19,443 | ₩17,880 | ₩18,013 | -2.32% | 713.1만 |
|---|
| 2026.06.01 | ₩17,653 | ₩20,085 | ₩17,185 | ₩18,468 | +4.62% | 1052.1만 |
|---|
| 2026.05.29 | ₩16,303 | ₩17,465 | ₩16,036 | ₩17,158 | +5.25% | 638.4만 |
|---|
| 2026.05.28 | ₩16,797 | ₩16,971 | ₩16,169 | ₩16,303 | -2.94% | 405.2만 |
|---|
| 2026.05.27 | ₩15,488 | ₩17,198 | ₩15,488 | ₩16,664 | +7.59% | 638만 |
|---|
| 2026.05.26 | ₩15,180 | ₩15,468 | ₩14,606 | ₩15,367 | +1.23% | 318.7만 |
|---|
| 2026.05.22 | ₩15,541 | ₩15,661 | ₩14,940 | ₩15,020 | -3.35% | 249.3만 |
|---|
| 2026.05.21 | ₩14,833 | ₩15,702 | ₩14,659 | ₩15,508 | +4.55% | 311만 |
|---|
| 2026.05.20 | ₩13,871 | ₩15,281 | ₩13,871 | ₩14,860 | +7.13% | 635.1만 |
|---|
| 2026.05.19 | ₩13,857 | ₩14,405 | ₩13,457 | ₩13,791 | -0.48% | 402.1만 |
|---|
| 2026.05.18 | ₩13,764 | ₩14,085 | ₩13,416 | ₩13,724 | -0.29% | 301.7만 |
|---|
| 2026.05.15 | ₩13,577 | ₩13,791 | ₩13,296 | ₩13,670 | +0.69% | 333.4만 |
|---|
| 2026.05.14 | ₩13,604 | ₩13,978 | ₩13,096 | ₩13,857 | +1.87% | 329.8만 |
|---|
| 2026.05.13 | ₩13,737 | ₩14,192 | ₩13,189 | ₩13,978 | +1.75% | 434만 |
|---|
| 2026.05.12 | ₩13,657 | ₩14,018 | ₩13,296 | ₩13,871 | +1.57% | 376.4만 |
|---|
| 2026.05.11 | ₩14,031 | ₩14,285 | ₩13,497 | ₩13,951 | -0.57% | 380.4만 |
|---|
| 2026.05.08 | ₩13,991 | ₩14,085 | ₩13,276 | ₩13,523 | -3.34% | 313.5만 |
|---|
| 2026.05.07 | ₩14,445 | ₩14,539 | ₩13,370 | ₩13,898 | -3.79% | 497.2만 |
|---|
| 2026.05.06 | ₩13,604 | ₩14,606 | ₩13,149 | ₩14,566 | +7.07% | 604.4만 |
|---|
| 2026.05.05 | ₩13,724 | ₩13,898 | ₩13,056 | ₩13,350 | -2.73% | 444.2만 |
|---|
| 2026.05.04 | ₩13,330 | ₩13,898 | ₩13,114 | ₩13,550 | +1.65% | 554.8만 |
|---|
| 2026.05.01 | ₩13,877 | ₩15,020 | ₩13,296 | ₩13,403 | -3.42% | 978.9만 |
|---|
| 2026.04.30 | ₩12,214 | ₩14,298 | ₩11,893 | ₩14,232 | +16.52% | 1271.1만 |
|---|
| 2026.04.29 | ₩13,029 | ₩13,082 | ₩12,081 | ₩12,174 | -6.56% | 1350.5만 |
|---|
| 2026.04.28 | ₩14,045 | ₩14,165 | ₩11,626 | ₩13,229 | -5.80% | 5126만 |
|---|
| 2026.04.27 | ₩27,661 | ₩28,951 | ₩25,390 | ₩25,590 | -7.49% | 2257.3만 |
|---|
| 2026.04.24 | ₩30,013 | ₩30,521 | ₩27,688 | ₩28,717 | -4.32% | 575.1만 |
|---|
| 2026.04.23 | ₩29,065 | ₩32,445 | ₩28,664 | ₩30,027 | +3.31% | 945.4만 |
|---|
| 2026.04.22 | ₩30,214 | ₩31,577 | ₩28,784 | ₩28,931 | -4.25% | 1124만 |
|---|
| 2026.04.21 | ₩29,212 | ₩31,102 | ₩27,661 | ₩29,946 | +2.52% | 897만 |
|---|
| 2026.04.20 | ₩25,403 | ₩29,198 | ₩25,122 | ₩29,011 | +14.20% | 762.7만 |
|---|
| 2026.04.17 | ₩24,869 | ₩26,432 | ₩24,648 | ₩25,403 | +2.15% | 525.6만 |
|---|
| 2026.04.16 | ₩24,227 | ₩24,722 | ₩23,552 | ₩24,361 | +0.55% | 291.8만 |
|---|
| 2026.04.15 | ₩23,913 | ₩25,978 | ₩23,659 | ₩24,321 | +1.70% | 646만 |
|---|
| 2026.04.14 | ₩21,712 | ₩24,187 | ₩21,595 | ₩23,853 | +9.86% | 546.7만 |
|---|
| 2026.04.13 | ₩23,840 | ₩24,053 | ₩18,708 | ₩21,795 | -8.58% | 1407.2만 |
|---|
| 2026.04.10 | ₩23,305 | ₩23,392 | ₩22,169 | ₩22,730 | -2.47% | 306.8만 |
|---|
| 2026.04.09 | ₩22,637 | ₩23,449 | ₩22,477 | ₩23,198 | +2.48% | 343만 |
|---|
| 2026.04.08 | ₩22,944 | ₩23,554 | ₩22,450 | ₩22,637 | -1.34% | 384만 |
|---|
| 2026.04.07 | ₩22,653 | ₩22,811 | ₩21,541 | ₩22,797 | +0.64% | 463.1만 |
|---|
| 2026.04.06 | ₩23,800 | ₩24,321 | ₩22,837 | ₩22,877 | -3.87% | 525.1만 |
|---|
| 2026.04.02 | ₩21,929 | ₩24,294 | ₩21,768 | ₩23,800 | +8.53% | 548만 |
|---|
| 2026.04.01 | ₩21,889 | ₩22,463 | ₩21,528 | ₩22,183 | +1.34% | 524.1만 |
|---|
| 2026.03.31 | ₩20,566 | ₩21,842 | ₩20,359 | ₩21,621 | +5.13% | 652만 |
|---|
| 2026.03.30 | ₩20,151 | ₩20,459 | ₩19,430 | ₩19,964 | -0.93% | 522.9만 |
|---|
| 2026.03.27 | ₩20,205 | ₩20,733 | ₩19,931 | ₩20,004 | -0.99% | 387만 |
|---|
| 2026.03.26 | ₩21,234 | ₩21,902 | ₩20,018 | ₩20,258 | -4.59% | 425.3만 |
|---|
| 2026.03.25 | ₩19,911 | ₩21,588 | ₩19,911 | ₩21,367 | +7.32% | 566.1만 |
|---|
| 2026.03.24 | ₩19,416 | ₩19,978 | ₩18,521 | ₩19,604 | +0.96% | 406만 |
|---|
| 2026.03.23 | ₩19,577 | ₩20,432 | ₩18,975 | ₩19,136 | -2.25% | 519.3만 |
|---|
| 2026.03.20 | ₩20,526 | ₩20,659 | ₩19,483 | ₩19,510 | -4.95% | 1730.7만 |
|---|
| 2026.03.19 | ₩17,880 | ₩20,432 | ₩17,853 | ₩20,392 | +14.05% | 659.3만 |
|---|
| 2026.03.18 | ₩17,853 | ₩18,695 | ₩17,586 | ₩18,040 | +1.05% | 468.6만 |
|---|
| 2026.03.17 | ₩18,053 | ₩18,214 | ₩17,252 | ₩17,853 | -1.11% | 588.7만 |
|---|
| 2026.03.16 | ₩18,909 | ₩19,082 | ₩18,013 | ₩18,053 | -4.52% | 590.9만 |
|---|
| 2026.03.13 | ₩20,245 | ₩20,793 | ₩18,094 | ₩18,200 | -10.10% | 534.6만 |
|---|
| 2026.03.12 | ₩20,445 | ₩20,786 | ₩18,962 | ₩19,577 | -4.25% | 698.5만 |
|---|
| 2026.03.11 | ₩20,579 | ₩21,073 | ₩20,338 | ₩20,713 | +0.65% | 476.8만 |
|---|
| 2026.03.10 | ₩21,053 | ₩21,922 | ₩20,379 | ₩20,820 | -1.11% | 507.4만 |
|---|
| 2026.03.09 | ₩20,846 | ₩21,381 | ₩19,991 | ₩21,060 | +1.03% | 415.8만 |
|---|
| 2026.03.06 | ₩20,820 | ₩21,341 | ₩20,004 | ₩20,673 | -0.71% | 505.2만 |
|---|
| 2026.03.05 | ₩19,697 | ₩21,381 | ₩19,697 | ₩20,766 | +5.43% | 587.8만 |
|---|
| 2026.03.04 | ₩19,122 | ₩20,405 | ₩18,949 | ₩20,205 | +5.66% | 487.7만 |
|---|
| 2026.03.03 | ₩19,002 | ₩19,550 | ₩18,494 | ₩18,842 | -0.84% | 274.1만 |
|---|
| 2026.03.02 | ₩17,719 | ₩19,543 | ₩17,492 | ₩19,416 | +9.58% | 390.3만 |
|---|
| 2026.02.27 | ₩18,094 | ₩18,428 | ₩17,653 | ₩18,254 | +0.89% | 597.2만 |
|---|
| 2026.02.26 | ₩17,987 | ₩18,194 | ₩17,158 | ₩18,134 | +0.82% | 204.7만 |
|---|
| 2026.02.25 | ₩18,216 | ₩18,935 | ₩17,926 | ₩17,987 | -1.26% | 353.5만 |
|---|
| 2026.02.24 | ₩17,425 | ₩18,708 | ₩17,278 | ₩18,187 | +4.37% | 360.8만 |
|---|
| 2026.02.23 | ₩16,971 | ₩17,639 | ₩16,904 | ₩17,399 | +2.52% | 356.1만 |
|---|
| 2026.02.20 | ₩16,543 | ₩17,051 | ₩16,249 | ₩16,757 | +1.29% | 241.3만 |
|---|
| 2026.02.19 | ₩16,971 | ₩17,746 | ₩16,303 | ₩16,557 | -2.44% | 338.6만 |
|---|
| 2026.02.18 | ₩16,543 | ₩17,198 | ₩16,450 | ₩16,918 | +2.26% | 283.5만 |
|---|
| 2026.02.17 | ₩16,076 | ₩16,677 | ₩15,875 | ₩16,637 | +3.49% | 354.5만 |
|---|
| 2026.02.13 | ₩16,530 | ₩16,958 | ₩15,889 | ₩16,036 | -2.99% | 319.4만 |
|---|
| 2026.02.12 | ₩15,862 | ₩16,797 | ₩15,568 | ₩16,450 | +3.71% | 334.5만 |
|---|
| 2026.02.11 | ₩16,009 | ₩16,303 | ₩15,241 | ₩15,448 | -3.51% | 474만 |
|---|
| 2026.02.10 | ₩16,062 | ₩16,430 | ₩15,608 | ₩15,969 | -0.58% | 414.8만 |
|---|
| 2026.02.09 | ₩16,330 | ₩16,677 | ₩15,728 | ₩16,049 | -1.72% | 271.4만 |
|---|
| 2026.02.06 | ₩15,955 | ₩16,664 | ₩15,902 | ₩16,423 | +2.93% | 430.5만 |
|---|
| 2026.02.05 | ₩14,940 | ₩16,356 | ₩14,913 | ₩15,875 | +6.26% | 601.1만 |
|---|
| 2026.02.04 | ₩14,138 | ₩15,234 | ₩13,991 | ₩15,020 | +6.24% | 410.7만 |
|---|
| 2026.02.03 | ₩14,599 | ₩14,699 | ₩13,737 | ₩14,145 | -3.11% | 567만 |
|---|
| 2026.02.02 | ₩14,004 | ₩14,632 | ₩13,657 | ₩14,178 | +1.24% | 716.7만 |
|---|
| 2026.01.30 | ₩13,831 | ₩14,165 | ₩13,563 | ₩14,045 | +1.55% | 456.5만 |
|---|
| 2026.01.29 | ₩13,550 | ₩14,138 | ₩13,510 | ₩13,777 | +1.68% | 459.4만 |
|---|
| 2026.01.28 | ₩14,285 | ₩14,309 | ₩13,209 | ₩13,537 | -5.24% | 300.4만 |
|---|
| 2026.01.27 | ₩13,029 | ₩14,058 | ₩12,873 | ₩14,031 | +7.69% | 538.8만 |
|---|
| 2026.01.26 | ₩12,347 | ₩13,016 | ₩12,094 | ₩12,842 | +4.00% | 1001.3만 |
|---|
| 2026.01.23 | ₩13,751 | ₩14,004 | ₩13,149 | ₩13,310 | -3.21% | 677.2만 |
|---|
| 2026.01.22 | ₩13,764 | ₩14,258 | ₩13,470 | ₩13,751 | -0.10% | 1108.1만 |
|---|
| 2026.01.21 | ₩12,294 | ₩13,771 | ₩11,719 | ₩13,430 | +9.24% | 908.8만 |
|---|
| 2026.01.20 | ₩12,561 | ₩13,924 | ₩12,294 | ₩13,109 | +4.36% | 730.3만 |
|---|
| 2026.01.16 | ₩12,722 | ₩13,189 | ₩12,140 | ₩12,855 | +1.05% | 1168.8만 |
|---|
| 2026.01.15 | ₩11,105 | ₩12,989 | ₩10,744 | ₩12,775 | +15.04% | 1448.8만 |
|---|
| 2026.01.14 | ₩10,049 | ₩11,292 | ₩10,049 | ₩11,105 | +10.51% | 1128.1만 |
|---|
| 2026.01.13 | ₩8,258 | ₩10,102 | ₩8,258 | ₩10,029 | +21.44% | 943.1만 |
|---|
| 2026.01.12 | ₩8,960 | ₩9,167 | ₩7,871 | ₩8,325 | -7.08% | 577.5만 |
|---|
| 2026.01.09 | ₩8,118 | ₩9,154 | ₩7,657 | ₩9,033 | +11.28% | 1178.6만 |
|---|
| 2026.01.08 | ₩5,818 | ₩8,632 | ₩5,800 | ₩7,764 | +33.44% | 1918.6만 |
|---|
| 2026.01.07 | ₩4,984 | ₩8,673 | ₩4,971 | ₩6,909 | +38.61% | 4137.9만 |
|---|
| 2026.01.06 | ₩4,624 | ₩5,011 | ₩4,610 | ₩4,851 | +4.91% | 454.1만 |
|---|
| 2026.01.05 | ₩4,771 | ₩4,877 | ₩4,490 | ₩4,664 | -2.24% | 205.9만 |
|---|
| 2026.01.02 | ₩4,958 | ₩5,004 | ₩4,751 | ₩4,797 | -3.23% | 345만 |
|---|
| 2025.12.31 | ₩4,717 | ₩5,038 | ₩4,650 | ₩4,971 | +5.38% | 206.9만 |
|---|
| 2025.12.30 | ₩4,624 | ₩4,784 | ₩4,530 | ₩4,731 | +2.31% | 164.3만 |
|---|
| 2025.12.29 | ₩4,650 | ₩4,784 | ₩4,533 | ₩4,624 | -0.57% | 162.2만 |
|---|
| 2025.12.26 | ₩4,584 | ₩4,677 | ₩4,483 | ₩4,650 | +1.46% | 100.4만 |
|---|
| 2025.12.24 | ₩4,517 | ₩4,717 | ₩4,503 | ₩4,584 | +1.48% | 123.1만 |
|---|
| 2025.12.23 | ₩4,824 | ₩4,865 | ₩4,437 | ₩4,530 | -6.09% | 293.5만 |
|---|
| 2025.12.22 | ₩4,637 | ₩4,964 | ₩4,557 | ₩4,877 | +5.19% | 191.2만 |
|---|
| 2025.12.19 | ₩4,824 | ₩5,031 | ₩4,610 | ₩4,610 | -4.43% | 856.8만 |
|---|
| 2025.12.18 | ₩4,904 | ₩4,958 | ₩4,690 | ₩4,811 | -1.91% | 135.5만 |
|---|
| 2025.12.17 | ₩4,704 | ₩4,958 | ₩4,637 | ₩4,864 | +3.41% | 194.4만 |
|---|
| 2025.12.16 | ₩4,543 | ₩4,891 | ₩4,463 | ₩4,704 | +3.53% | 511만 |
|---|
| 2025.12.15 | ₩4,918 | ₩5,078 | ₩4,557 | ₩4,584 | -6.79% | 405.1만 |
|---|
| 2025.12.12 | ₩4,543 | ₩4,837 | ₩4,503 | ₩4,811 | +5.88% | 180.9만 |
|---|
| 2025.12.11 | ₩4,356 | ₩4,650 | ₩4,356 | ₩4,517 | +3.68% | 319.1만 |
|---|
| 2025.12.10 | ₩4,423 | ₩4,463 | ₩4,209 | ₩4,356 | -1.51% | 166.8만 |
|---|
| 2025.12.09 | ₩4,584 | ₩4,644 | ₩4,370 | ₩4,410 | -3.79% | 115.5만 |
|---|
| 2025.12.08 | ₩4,370 | ₩4,650 | ₩4,370 | ₩4,463 | +2.14% | 182.1만 |
|---|
| 2025.12.05 | ₩4,290 | ₩4,410 | ₩4,176 | ₩4,370 | +1.87% | 166만 |
|---|
| 2025.12.04 | ₩4,370 | ₩4,483 | ₩4,236 | ₩4,263 | -2.45% | 322.7만 |
|---|
| 2025.12.03 | ₩3,889 | ₩4,510 | ₩3,755 | ₩4,396 | +13.06% | 503.6만 |
|---|
| 2025.12.02 | ₩4,009 | ₩4,056 | ₩3,842 | ₩3,862 | -3.67% | 169.8만 |
|---|
| 2025.12.01 | ₩4,236 | ₩4,249 | ₩3,922 | ₩4,009 | -5.36% | 127.6만 |
|---|
| 2025.11.28 | ₩4,209 | ₩4,330 | ₩4,116 | ₩4,236 | +0.63% | 128.6만 |
|---|
| 2025.11.26 | ₩4,116 | ₩4,263 | ₩4,062 | ₩4,183 | +1.62% | 171.9만 |
|---|
| 2025.11.25 | ₩3,929 | ₩4,129 | ₩3,782 | ₩4,102 | +4.42% | 305.2만 |
|---|
| 2025.11.24 | ₩3,942 | ₩4,016 | ₩3,849 | ₩3,862 | -2.03% | 192.4만 |
|---|
| 2025.11.21 | ₩3,715 | ₩4,009 | ₩3,676 | ₩3,902 | +5.04% | 167.2만 |
|---|
| 2025.11.20 | ₩3,835 | ₩3,929 | ₩3,675 | ₩3,715 | -3.14% | 165.2만 |
|---|
| 2025.11.19 | ₩3,822 | ₩4,109 | ₩3,688 | ₩3,688 | -3.50% | 204.8만 |
|---|
| 2025.11.18 | ₩3,835 | ₩3,865 | ₩3,621 | ₩3,822 | -0.35% | 123.9만 |
|---|
| 2025.11.17 | ₩3,448 | ₩3,875 | ₩3,367 | ₩3,835 | +11.24% | 221만 |
|---|
| 2025.11.14 | ₩3,394 | ₩3,641 | ₩3,341 | ₩3,448 | +1.57% | 149.2만 |
|---|
| 2025.11.13 | ₩3,541 | ₩3,568 | ₩3,287 | ₩3,394 | -4.15% | 130.1만 |
|---|
| 2025.11.12 | ₩3,140 | ₩3,555 | ₩3,127 | ₩3,541 | +12.77% | 189.6만 |
|---|
| 2025.11.11 | ₩3,047 | ₩3,214 | ₩2,953 | ₩3,154 | +3.51% | 153만 |
|---|
| 2025.11.10 | ₩3,073 | ₩3,220 | ₩3,047 | ₩3,060 | -0.43% | 96.7만 |
|---|
| 2025.11.07 | ₩2,980 | ₩3,080 | ₩2,813 | ₩3,033 | +1.79% | 247.8만 |
|---|
| 2025.11.06 | ₩2,967 | ₩3,060 | ₩2,873 | ₩2,993 | +0.90% | 161만 |
|---|
| 2025.11.05 | ₩3,087 | ₩3,140 | ₩2,913 | ₩2,940 | -4.76% | 115.5만 |
|---|
| 2025.11.04 | ₩3,180 | ₩3,180 | ₩2,967 | ₩3,087 | -2.94% | 145만 |
|---|
| 2025.11.03 | ₩3,325 | ₩3,325 | ₩3,047 | ₩3,180 | -4.34% | 108.1만 |
|---|
| 2025.10.31 | ₩3,247 | ₩3,347 | ₩3,194 | ₩3,234 | -0.41% | 147.5만 |
|---|
| 2025.10.30 | ₩3,140 | ₩3,394 | ₩3,127 | ₩3,287 | +4.68% | 75만 |
|---|
| 2025.10.29 | ₩3,194 | ₩3,314 | ₩3,140 | ₩3,154 | -1.26% | 98.1만 |
|---|
| 2025.10.28 | ₩3,207 | ₩3,354 | ₩3,154 | ₩3,261 | +1.67% | 78.8만 |
|---|
| 2025.10.27 | ₩3,234 | ₩3,347 | ₩3,167 | ₩3,194 | -1.24% | 81.5만 |
|---|
| 2025.10.24 | ₩3,007 | ₩3,227 | ₩3,007 | ₩3,180 | +5.78% | 118.2만 |
|---|
| 2025.10.23 | ₩3,047 | ₩3,100 | ₩2,906 | ₩2,953 | -3.07% | 86.2만 |
|---|
| 2025.10.22 | ₩3,180 | ₩3,220 | ₩2,933 | ₩3,033 | -4.62% | 132.1만 |
|---|
| 2025.10.21 | ₩3,327 | ₩3,327 | ₩3,140 | ₩3,180 | -4.42% | 105.1만 |
|---|
| 2025.10.20 | ₩3,314 | ₩3,347 | ₩3,214 | ₩3,287 | -0.81% | 74.9만 |
|---|
| 2025.10.17 | ₩3,367 | ₩3,408 | ₩3,154 | ₩3,234 | -3.97% | 104.8만 |
|---|
| 2025.10.16 | ₩3,461 | ₩3,541 | ₩3,341 | ₩3,381 | -2.32% | 200만 |
|---|
| 2025.10.15 | ₩3,247 | ₩3,394 | ₩3,194 | ₩3,327 | +2.47% | 110.8만 |
|---|
| 2025.10.14 | ₩3,140 | ₩3,241 | ₩3,047 | ₩3,220 | +2.55% | 84.2만 |
|---|
| 2025.10.13 | ₩3,234 | ₩3,287 | ₩3,154 | ₩3,207 | -0.83% | 111.6만 |
|---|
| 2025.10.10 | ₩3,234 | ₩3,354 | ₩3,147 | ₩3,220 | -0.41% | 214.6만 |
|---|