시장 데이터를 불러오는 중
전체 종목
이튼 파마슈티컬즈 과거 주가
Eton Pharmaceuticals, Inc. - Common Stock · ETON · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eton Pharmaceuticals, Inc. - Common Stock · ETON · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,513 | ₩75,510 | ₩72,629 | ₩73,983 | +0.64% | 37.1만 |
| 2026.10.08 | ₩72,549 | ₩74,331 | ₩70,619 | ₩73,366 | +1.13% | 54.3만 |
| 2026.10.07 | ₩72,147 | ₩75,604 | ₩71,758 | ₩73,540 | +1.93% | 77.5만 |
| 2026.10.06 | ₩75,242 | ₩75,242 | ₩72,508 | ₩73,393 | -2.46% | 49.2만 |
| 2026.10.05 | ₩74,840 | ₩76,194 | ₩73,031 | ₩74,532 | -0.41% | 40.5만 |
| 2026.10.02 | ₩70,244 | ₩75,041 | ₩69,681 | ₩74,184 | +5.61% | 75만 |
| 2026.10.01 | ₩67,242 | ₩72,361 | ₩66,559 | ₩69,654 | +3.59% | 132.6만 |
| 2026.09.30 | ₩79,879 | ₩79,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,998 |
| -13.62% |
| 181만 |
| 2026.09.29 | ₩78,900 | ₩80,039 | ₩77,587 | ₩79,316 | +0.53% | 71.1만 |
|---|
| 2026.09.28 | ₩77,292 | ₩80,026 | ₩75,055 | ₩79,302 | +2.60% | 39만 |
|---|
| 2026.09.25 | ₩80,401 | ₩81,205 | ₩76,689 | ₩77,292 | -3.87% | 51.4만 |
|---|
| 2026.09.24 | ₩75,296 | ₩79,892 | ₩74,157 | ₩79,718 | +5.87% | 72.5만 |
|---|
| 2026.09.23 | ₩76,328 | ₩76,341 | ₩72,683 | ₩74,519 | -2.37% | 43.6만 |
|---|
| 2026.09.22 | ₩74,117 | ₩77,051 | ₩73,714 | ₩76,502 | +3.22% | 48.4만 |
|---|
| 2026.09.21 | ₩74,371 | ₩76,046 | ₩71,825 | ₩74,117 | -0.34% | 33.6만 |
|---|
| 2026.09.18 | ₩76,341 | ₩77,051 | ₩74,251 | ₩74,371 | -2.58% | 89.2만 |
|---|
| 2026.09.17 | ₩76,435 | ₩77,721 | ₩74,907 | ₩76,475 | +0.05% | 31.4만 |
|---|
| 2026.09.16 | ₩73,379 | ₩76,167 | ₩73,366 | ₩75,510 | +2.90% | 33.6만 |
|---|
| 2026.09.15 | ₩76,783 | ₩76,971 | ₩72,535 | ₩73,607 | -4.14% | 54.4만 |
|---|
| 2026.09.14 | ₩78,110 | ₩79,021 | ₩76,810 | ₩77,212 | -1.15% | 35.2만 |
|---|
| 2026.09.11 | ₩79,048 | ₩80,374 | ₩75,644 | ₩76,488 | -3.24% | 32.4만 |
|---|
| 2026.09.10 | ₩78,766 | ₩79,798 | ₩77,199 | ₩77,560 | -1.53% | 28.2만 |
|---|
| 2026.09.09 | ₩78,941 | ₩80,977 | ₩78,606 | ₩78,833 | -0.14% | 37.4만 |
|---|
| 2026.09.08 | ₩76,877 | ₩80,374 | ₩75,189 | ₩79,530 | +3.45% | 39.6만 |
|---|
| 2026.09.04 | ₩80,227 | ₩80,334 | ₩76,287 | ₩78,324 | -2.37% | 52.1만 |
|---|
| 2026.09.03 | ₩83,028 | ₩83,604 | ₩79,999 | ₩80,267 | -3.32% | 49.8만 |
|---|
| 2026.09.02 | ₩81,942 | ₩84,301 | ₩79,852 | ₩83,028 | +1.32% | 57.8만 |
|---|
| 2026.09.01 | ₩80,951 | ₩82,706 | ₩80,254 | ₩80,977 | +0.03% | 56.4만 |
|---|
| 2026.08.31 | ₩79,115 | ₩81,219 | ₩78,043 | ₩80,991 | +2.37% | 76.8만 |
|---|
| 2026.08.28 | ₩83,054 | ₩83,242 | ₩78,163 | ₩80,106 | -3.55% | 58.9만 |
|---|
| 2026.08.27 | ₩83,751 | ₩84,770 | ₩82,920 | ₩83,979 | +0.27% | 44.6만 |
|---|
| 2026.08.26 | ₩85,225 | ₩85,225 | ₩81,781 | ₩83,912 | -1.54% | 44.3만 |
|---|
| 2026.08.25 | ₩86,498 | ₩87,771 | ₩83,081 | ₩84,488 | -2.32% | 53.7만 |
|---|
| 2026.08.24 | ₩85,627 | ₩88,937 | ₩84,287 | ₩86,337 | +0.83% | 80.2만 |
|---|
| 2026.08.21 | ₩80,080 | ₩85,761 | ₩80,080 | ₩85,051 | +6.21% | 64만 |
|---|
| 2026.08.20 | ₩81,728 | ₩83,858 | ₩79,852 | ₩80,281 | -1.77% | 58.7만 |
|---|
| 2026.08.19 | ₩85,158 | ₩85,533 | ₩80,482 | ₩82,384 | -3.26% | 60.9만 |
|---|
| 2026.08.18 | ₩81,875 | ₩85,172 | ₩80,401 | ₩84,997 | +3.81% | 87.2만 |
|---|
| 2026.08.17 | ₩79,262 | ₩84,247 | ₩75,912 | ₩82,719 | +4.36% | 128.5만 |
|---|
| 2026.08.14 | ₩73,607 | ₩80,120 | ₩71,034 | ₩78,874 | +7.15% | 231.8만 |
|---|
| 2026.08.13 | ₩56,428 | ₩57,875 | ₩54,485 | ₩54,673 | -3.11% | 69.7만 |
|---|
| 2026.08.12 | ₩56,267 | ₩57,862 | ₩55,182 | ₩55,718 | -0.98% | 46.3만 |
|---|
| 2026.08.11 | ₩58,425 | ₩58,425 | ₩54,418 | ₩56,348 | -3.56% | 58.4만 |
|---|
| 2026.08.10 | ₩59,631 | ₩60,770 | ₩57,782 | ₩58,519 | -1.87% | 37만 |
|---|
| 2026.08.07 | ₩61,762 | ₩62,445 | ₩59,698 | ₩59,765 | -3.23% | 27.8만 |
|---|
| 2026.08.06 | ₩63,463 | ₩63,463 | ₩59,497 | ₩61,882 | -2.49% | 53.2만 |
|---|
| 2026.08.05 | ₩64,281 | ₩64,844 | ₩60,904 | ₩61,601 | -4.17% | 38.9만 |
|---|
| 2026.08.04 | ₩60,422 | ₩61,788 | ₩60,288 | ₩61,413 | +1.64% | 34.2만 |
|---|
| 2026.08.03 | ₩62,338 | ₩62,378 | ₩58,277 | ₩60,489 | -2.97% | 47.1만 |
|---|
| 2026.07.31 | ₩65,782 | ₩65,782 | ₩61,654 | ₩62,204 | -5.44% | 48.5만 |
|---|
| 2026.07.30 | ₩63,088 | ₩65,942 | ₩62,646 | ₩65,701 | +4.14% | 60.4만 |
|---|
| 2026.07.29 | ₩62,405 | ₩67,242 | ₩62,378 | ₩64,495 | +3.35% | 69.8만 |
|---|
| 2026.07.28 | ₩58,398 | ₩63,195 | ₩57,514 | ₩62,525 | +7.07% | 89.1만 |
|---|
| 2026.07.27 | ₩57,259 | ₩58,746 | ₩56,361 | ₩56,696 | -0.98% | 36.5만 |
|---|
| 2026.07.24 | ₩59,148 | ₩59,698 | ₩56,803 | ₩57,071 | -3.51% | 38.6만 |
|---|
| 2026.07.23 | ₩58,009 | ₩60,180 | ₩57,487 | ₩59,148 | +1.96% | 57.1만 |
|---|
| 2026.07.22 | ₩58,050 | ₩58,867 | ₩57,219 | ₩58,398 | +0.60% | 58.4만 |
|---|
| 2026.07.21 | ₩55,383 | ₩58,639 | ₩54,753 | ₩57,889 | +4.52% | 65.2만 |
|---|
| 2026.07.20 | ₩56,937 | ₩56,978 | ₩53,922 | ₩55,035 | -3.34% | 74만 |
|---|
| 2026.07.17 | ₩49,876 | ₩57,152 | ₩49,581 | ₩56,710 | +13.70% | 127.9만 |
|---|
| 2026.07.16 | ₩51,564 | ₩52,904 | ₩49,407 | ₩49,835 | -3.35% | 45.2만 |
|---|
| 2026.07.15 | ₩50,264 | ₩51,819 | ₩49,326 | ₩51,591 | +2.64% | 60.7만 |
|---|
| 2026.07.14 | ₩49,822 | ₩50,921 | ₩49,299 | ₩50,264 | +0.89% | 47만 |
|---|
| 2026.07.13 | ₩48,455 | ₩50,251 | ₩46,901 | ₩50,036 | +3.26% | 27.1만 |
|---|
| 2026.07.10 | ₩49,983 | ₩49,983 | ₩47,196 | ₩49,058 | -1.85% | 25.1만 |
|---|
| 2026.07.09 | ₩48,469 | ₩50,063 | ₩47,812 | ₩50,023 | +3.21% | 33.3만 |
|---|
| 2026.07.08 | ₩49,755 | ₩50,224 | ₩48,268 | ₩48,469 | -2.59% | 40.1만 |
|---|
| 2026.07.07 | ₩51,497 | ₩51,752 | ₩49,929 | ₩50,572 | -1.80% | 40만 |
|---|
| 2026.07.06 | ₩50,170 | ₩51,685 | ₩50,170 | ₩50,948 | +1.55% | 37.1만 |
|---|
| 2026.07.02 | ₩49,500 | ₩50,894 | ₩49,085 | ₩50,251 | +1.52% | 52.7만 |
|---|
| 2026.07.01 | ₩48,549 | ₩49,554 | ₩48,174 | ₩49,085 | +1.10% | 45.8만 |
|---|
| 2026.06.30 | ₩49,219 | ₩50,251 | ₩48,388 | ₩48,509 | -1.44% | 44.4만 |
|---|
| 2026.06.29 | ₩47,785 | ₩49,514 | ₩46,700 | ₩49,219 | +3.00% | 66.7만 |
|---|
| 2026.06.26 | ₩46,807 | ₩48,227 | ₩46,432 | ₩47,839 | +2.20% | 100.4만 |
|---|
| 2026.06.25 | ₩45,534 | ₩47,624 | ₩45,467 | ₩46,659 | +2.47% | 41.5만 |
|---|
| 2026.06.24 | ₩46,097 | ₩46,753 | ₩44,127 | ₩45,534 | -1.22% | 45.1만 |
|---|
| 2026.06.23 | ₩43,336 | ₩45,561 | ₩42,720 | ₩44,877 | +3.56% | 57.2만 |
|---|
| 2026.06.22 | ₩44,100 | ₩44,864 | ₩42,814 | ₩43,845 | -0.58% | 22.5만 |
|---|
| 2026.06.18 | ₩44,636 | ₩44,636 | ₩42,117 | ₩43,524 | -2.49% | 61.3만 |
|---|
| 2026.06.17 | ₩43,484 | ₩44,556 | ₩42,934 | ₩43,899 | +0.96% | 34.2만 |
|---|
| 2026.06.16 | ₩43,256 | ₩43,926 | ₩42,572 | ₩43,350 | +0.22% | 18.8만 |
|---|
| 2026.06.15 | ₩42,599 | ₩43,122 | ₩41,393 | ₩43,082 | +1.13% | 26.6만 |
|---|
| 2026.06.12 | ₩43,041 | ₩43,926 | ₩41,902 | ₩42,331 | -1.65% | 20.7만 |
|---|
| 2026.06.11 | ₩41,487 | ₩43,805 | ₩38,941 | ₩43,028 | +3.71% | 26.4만 |
|---|
| 2026.06.10 | ₩41,139 | ₩42,452 | ₩40,562 | ₩41,474 | +0.81% | 26.6만 |
|---|
| 2026.06.09 | ₩40,629 | ₩41,688 | ₩40,080 | ₩40,911 | +0.69% | 21.9만 |
|---|
| 2026.06.08 | ₩39,437 | ₩40,281 | ₩38,579 | ₩40,134 | +1.77% | 49.9만 |
|---|
| 2026.06.05 | ₩38,901 | ₩39,879 | ₩38,070 | ₩39,035 | +0.34% | 23.9만 |
|---|
| 2026.06.04 | ₩36,998 | ₩38,995 | ₩36,944 | ₩38,727 | +4.67% | 72.2만 |
|---|
| 2026.06.03 | ₩36,449 | ₩37,052 | ₩35,725 | ₩36,998 | +1.51% | 33.2만 |
|---|
| 2026.06.02 | ₩37,762 | ₩38,928 | ₩35,966 | ₩36,717 | -2.77% | 42.2만 |
|---|
| 2026.06.01 | ₩40,656 | ₩40,924 | ₩38,164 | ₩38,432 | -5.47% | 39.3만 |
|---|
| 2026.05.29 | ₩42,371 | ₩42,827 | ₩40,308 | ₩40,804 | -3.70% | 37.7만 |
|---|
| 2026.05.28 | ₩43,055 | ₩43,953 | ₩42,318 | ₩42,693 | -0.84% | 39.8만 |
|---|
| 2026.05.27 | ₩41,541 | ₩44,087 | ₩40,871 | ₩43,417 | +4.52% | 44.3만 |
|---|
| 2026.05.26 | ₩43,537 | ₩43,872 | ₩41,567 | ₩41,929 | -3.69% | 36.1만 |
|---|
| 2026.05.22 | ₩46,901 | ₩46,901 | ₩43,577 | ₩43,671 | -6.89% | 52.4만 |
|---|
| 2026.05.21 | ₩46,164 | ₩47,785 | ₩45,413 | ₩46,901 | +1.60% | 60.1만 |
|---|
| 2026.05.20 | ₩44,810 | ₩46,458 | ₩43,470 | ₩46,164 | +3.02% | 51.9만 |
|---|
| 2026.05.19 | ₩43,336 | ₩44,770 | ₩42,023 | ₩44,073 | +1.70% | 46.8만 |
|---|
| 2026.05.18 | ₩41,045 | ₩43,564 | ₩40,026 | ₩43,537 | +6.07% | 41.4만 |
|---|
| 2026.05.15 | ₩38,914 | ₩41,380 | ₩37,521 | ₩40,549 | +4.20% | 54.3만 |
|---|
| 2026.05.14 | ₩41,648 | ₩42,197 | ₩39,316 | ₩40,147 | -3.60% | 44.7만 |
|---|
| 2026.05.13 | ₩39,544 | ₩41,393 | ₩39,544 | ₩41,299 | +4.44% | 27.5만 |
|---|
| 2026.05.12 | ₩39,919 | ₩40,348 | ₩39,276 | ₩39,812 | -0.27% | 24.7만 |
|---|
| 2026.05.11 | ₩39,142 | ₩40,951 | ₩39,142 | ₩39,986 | +2.16% | 23.1만 |
|---|
| 2026.05.08 | ₩41,447 | ₩41,447 | ₩39,249 | ₩39,732 | -4.14% | 28.5만 |
|---|
| 2026.05.07 | ₩40,201 | ₩42,036 | ₩39,879 | ₩41,567 | +3.40% | 60.7만 |
|---|
| 2026.05.06 | ₩41,273 | ₩42,197 | ₩40,335 | ₩40,402 | -2.11% | 49.3만 |
|---|
| 2026.05.05 | ₩40,536 | ₩43,296 | ₩40,335 | ₩40,710 | +0.43% | 57.3만 |
|---|
| 2026.05.04 | ₩38,767 | ₩41,701 | ₩38,767 | ₩40,415 | +4.25% | 64.5만 |
|---|
| 2026.05.01 | ₩32,991 | ₩39,933 | ₩32,991 | ₩38,727 | +17.38% | 96.6만 |
|---|
| 2026.04.30 | ₩31,852 | ₩32,536 | ₩31,263 | ₩32,321 | +1.47% | 20.5만 |
|---|
| 2026.04.29 | ₩32,120 | ₩32,308 | ₩31,423 | ₩31,598 | -1.63% | 18.9만 |
|---|
| 2026.04.28 | ₩31,852 | ₩32,388 | ₩31,624 | ₩32,375 | +1.64% | 23만 |
|---|
| 2026.04.27 | ₩30,820 | ₩32,067 | ₩30,204 | ₩31,423 | +1.96% | 25.4만 |
|---|
| 2026.04.24 | ₩30,686 | ₩30,981 | ₩30,150 | ₩30,847 | +0.52% | 23.8만 |
|---|
| 2026.04.23 | ₩31,732 | ₩31,745 | ₩30,740 | ₩30,780 | -3.00% | 23.2만 |
|---|
| 2026.04.22 | ₩31,584 | ₩32,160 | ₩31,356 | ₩31,638 | +0.17% | 22.7만 |
|---|
| 2026.04.21 | ₩33,648 | ₩33,648 | ₩31,263 | ₩31,544 | -6.25% | 40.5만 |
|---|
| 2026.04.20 | ₩33,313 | ₩34,452 | ₩32,964 | ₩33,876 | +1.69% | 30.6만 |
|---|
| 2026.04.17 | ₩33,246 | ₩33,594 | ₩32,603 | ₩33,554 | +0.93% | 27.6만 |
|---|
| 2026.04.16 | ₩34,894 | ₩35,149 | ₩32,415 | ₩32,737 | -6.18% | 76.3만 |
|---|
| 2026.04.15 | ₩36,315 | ₩36,569 | ₩35,913 | ₩36,140 | -0.48% | 35.3만 |
|---|
| 2026.04.14 | ₩34,908 | ₩36,368 | ₩34,908 | ₩36,341 | +4.11% | 26.9만 |
|---|
| 2026.04.13 | ₩34,841 | ₩35,618 | ₩33,956 | ₩34,908 | +0.19% | 60.9만 |
|---|
| 2026.04.10 | ₩36,301 | ₩36,328 | ₩34,894 | ₩35,323 | -2.69% | 40만 |
|---|
| 2026.04.09 | ₩35,336 | ₩36,435 | ₩35,176 | ₩36,315 | +2.77% | 33.3만 |
|---|
| 2026.04.08 | ₩33,916 | ₩35,926 | ₩33,353 | ₩35,377 | +4.31% | 47.6만 |
|---|
| 2026.04.07 | ₩33,501 | ₩33,836 | ₩33,045 | ₩33,581 | +0.24% | 33.2만 |
|---|
| 2026.04.06 | ₩33,501 | ₩34,291 | ₩32,911 | ₩33,501 | 0.00% | 32.5만 |
|---|
| 2026.04.02 | ₩33,501 | ₩34,251 | ₩32,321 | ₩33,487 | -0.04% | 47.2만 |
|---|
| 2026.04.01 | ₩33,581 | ₩34,827 | ₩32,871 | ₩33,983 | +1.20% | 72.4만 |
|---|
| 2026.03.31 | ₩31,142 | ₩33,366 | ₩31,129 | ₩33,072 | +6.20% | 71.8만 |
|---|
| 2026.03.30 | ₩31,370 | ₩31,732 | ₩29,990 | ₩30,258 | -3.55% | 37.7만 |
|---|
| 2026.03.27 | ₩31,544 | ₩32,160 | ₩30,834 | ₩31,142 | -1.27% | 32.7만 |
|---|
| 2026.03.26 | ₩31,732 | ₩32,683 | ₩30,820 | ₩31,423 | -0.97% | 36.3만 |
|---|
| 2026.03.25 | ₩30,432 | ₩32,777 | ₩29,909 | ₩31,946 | +4.98% | 67.7만 |
|---|
| 2026.03.24 | ₩32,026 | ₩32,107 | ₩30,619 | ₩30,780 | -3.89% | 58.3만 |
|---|
| 2026.03.23 | ₩30,164 | ₩32,026 | ₩29,856 | ₩31,906 | +5.78% | 91.9만 |
|---|
| 2026.03.20 | ₩28,676 | ₩30,780 | ₩27,363 | ₩29,909 | +4.30% | 89.7만 |
|---|
| 2026.03.19 | ₩25,380 | ₩27,872 | ₩25,340 | ₩27,832 | +9.66% | 73.6만 |
|---|
| 2026.03.18 | ₩25,219 | ₩26,291 | ₩25,219 | ₩25,487 | +1.06% | 23.2만 |
|---|
| 2026.03.17 | ₩25,474 | ₩25,929 | ₩24,951 | ₩25,353 | -0.47% | 23만 |
|---|
| 2026.03.16 | ₩25,380 | ₩26,626 | ₩25,166 | ₩25,474 | +0.37% | 33.3만 |
|---|
| 2026.03.13 | ₩25,568 | ₩25,728 | ₩24,790 | ₩25,367 | -0.79% | 26.2만 |
|---|
| 2026.03.12 | ₩23,772 | ₩25,769 | ₩23,772 | ₩25,487 | +7.22% | 36.5만 |
|---|
| 2026.03.11 | ₩23,276 | ₩24,375 | ₩22,780 | ₩24,241 | +4.15% | 31.2만 |
|---|
| 2026.03.10 | ₩22,365 | ₩23,651 | ₩22,365 | ₩23,316 | +4.25% | 18.5만 |
|---|
| 2026.03.09 | ₩22,258 | ₩22,928 | ₩21,628 | ₩22,378 | +0.54% | 26.7만 |
|---|
| 2026.03.06 | ₩22,673 | ₩23,115 | ₩22,271 | ₩22,512 | -0.71% | 22.9만 |
|---|
| 2026.03.05 | ₩23,491 | ₩23,812 | ₩22,298 | ₩23,102 | -1.65% | 34만 |
|---|
| 2026.03.04 | ₩23,611 | ₩24,442 | ₩23,169 | ₩23,491 | -0.51% | 20.2만 |
|---|
| 2026.03.03 | ₩23,759 | ₩24,228 | ₩22,914 | ₩23,383 | -1.58% | 30.6만 |
|---|
| 2026.03.02 | ₩22,847 | ₩24,750 | ₩22,566 | ₩24,321 | +6.45% | 29.9만 |
|---|
| 2026.02.27 | ₩22,687 | ₩23,263 | ₩22,512 | ₩22,767 | +0.35% | 23.6만 |
|---|
| 2026.02.26 | ₩23,383 | ₩23,491 | ₩22,352 | ₩23,115 | -1.15% | 32.4만 |
|---|
| 2026.02.25 | ₩24,469 | ₩26,774 | ₩22,244 | ₩23,651 | -3.34% | 113.5만 |
|---|
| 2026.02.24 | ₩24,576 | ₩25,085 | ₩24,174 | ₩24,496 | -0.33% | 43.5만 |
|---|
| 2026.02.23 | ₩24,080 | ₩24,831 | ₩23,745 | ₩24,496 | +1.73% | 29.7만 |
|---|
| 2026.02.20 | ₩24,335 | ₩24,683 | ₩23,759 | ₩24,027 | -1.27% | 25.7만 |
|---|
| 2026.02.19 | ₩23,129 | ₩24,616 | ₩23,022 | ₩24,415 | +5.56% | 25.7만 |
|---|
| 2026.02.18 | ₩22,888 | ₩23,531 | ₩22,888 | ₩23,062 | +0.76% | 13.5만 |
|---|
| 2026.02.17 | ₩23,142 | ₩23,477 | ₩22,499 | ₩22,981 | -0.69% | 25.7만 |
|---|
| 2026.02.13 | ₩22,566 | ₩23,625 | ₩22,499 | ₩22,874 | +1.37% | 32.7만 |
|---|
| 2026.02.12 | ₩21,655 | ₩22,780 | ₩21,373 | ₩22,499 | +3.90% | 34.8만 |
|---|
| 2026.02.11 | ₩20,502 | ₩21,923 | ₩20,208 | ₩21,507 | +4.90% | 46.4만 |
|---|
| 2026.02.10 | ₩19,953 | ₩20,690 | ₩19,685 | ₩20,382 | +2.15% | 19.3만 |
|---|
| 2026.02.09 | ₩19,872 | ₩19,993 | ₩19,417 | ₩19,846 | -0.13% | 16.3만 |
|---|
| 2026.02.06 | ₩19,564 | ₩20,114 | ₩19,457 | ₩19,779 | +1.10% | 22.9만 |
|---|
| 2026.02.05 | ₩19,578 | ₩19,980 | ₩19,122 | ₩19,229 | -1.78% | 33만 |
|---|
| 2026.02.04 | ₩20,730 | ₩21,079 | ₩19,484 | ₩19,765 | -4.65% | 27만 |
|---|
| 2026.02.03 | ₩20,395 | ₩20,945 | ₩20,261 | ₩20,623 | +1.12% | 18.6만 |
|---|
| 2026.02.02 | ₩20,342 | ₩20,891 | ₩20,208 | ₩20,328 | -0.07% | 17.8만 |
|---|
| 2026.01.30 | ₩20,382 | ₩20,636 | ₩20,060 | ₩20,114 | -1.31% | 17.6만 |
|---|
| 2026.01.29 | ₩19,846 | ₩20,650 | ₩19,846 | ₩20,435 | +2.97% | 20만 |
|---|
| 2026.01.28 | ₩20,141 | ₩20,234 | ₩19,591 | ₩19,779 | -1.80% | 19.4만 |
|---|
| 2026.01.27 | ₩20,288 | ₩20,435 | ₩19,846 | ₩20,154 | -0.66% | 13.7만 |
|---|
| 2026.01.26 | ₩20,114 | ₩20,489 | ₩19,939 | ₩20,248 | +0.67% | 17만 |
|---|
| 2026.01.23 | ₩20,409 | ₩20,663 | ₩20,006 | ₩20,087 | -1.58% | 15.4만 |
|---|
| 2026.01.22 | ₩20,409 | ₩20,931 | ₩20,409 | ₩20,462 | +0.26% | 13.9만 |
|---|
| 2026.01.21 | ₩20,569 | ₩20,636 | ₩19,765 | ₩20,328 | -1.17% | 22.1만 |
|---|
| 2026.01.20 | ₩19,980 | ₩20,703 | ₩19,832 | ₩20,583 | +3.02% | 19.8만 |
|---|
| 2026.01.16 | ₩20,623 | ₩20,770 | ₩20,221 | ₩20,288 | -1.62% | 24.8만 |
|---|
| 2026.01.15 | ₩20,904 | ₩21,146 | ₩20,221 | ₩20,650 | -1.22% | 31.6만 |
|---|
| 2026.01.14 | ₩21,052 | ₩21,172 | ₩20,275 | ₩20,998 | -0.25% | 30.5만 |
|---|
| 2026.01.13 | ₩20,757 | ₩21,440 | ₩20,462 | ₩21,079 | +1.55% | 14.8만 |
|---|
| 2026.01.12 | ₩20,502 | ₩21,025 | ₩20,020 | ₩20,730 | +1.11% | 25.1만 |
|---|
| 2026.01.09 | ₩22,137 | ₩22,137 | ₩20,543 | ₩20,717 | -6.42% | 42.5만 |
|---|
| 2026.01.08 | ₩22,097 | ₩22,780 | ₩21,990 | ₩22,137 | +0.18% | 29.4만 |
|---|
| 2026.01.07 | ₩22,298 | ₩22,754 | ₩21,749 | ₩22,124 | -0.78% | 16.8만 |
|---|
| 2026.01.06 | ₩22,325 | ₩22,660 | ₩21,990 | ₩22,204 | -0.54% | 18.6만 |
|---|
| 2026.01.05 | ₩21,775 | ₩22,566 | ₩21,440 | ₩22,419 | +2.95% | 24.2만 |
|---|
| 2026.01.02 | ₩22,620 | ₩23,008 | ₩21,213 | ₩21,789 | -3.67% | 25.5만 |
|---|
| 2025.12.31 | ₩22,499 | ₩22,780 | ₩22,378 | ₩22,660 | +0.71% | 19.6만 |
|---|
| 2025.12.30 | ₩22,445 | ₩22,727 | ₩22,271 | ₩22,499 | +0.24% | 12.5만 |
|---|
| 2025.12.29 | ₩22,539 | ₩23,169 | ₩22,151 | ₩22,512 | -0.12% | 12.6만 |
|---|
| 2025.12.26 | ₩22,754 | ₩23,223 | ₩22,311 | ₩22,553 | -0.88% | 14.1만 |
|---|
| 2025.12.24 | ₩22,298 | ₩23,182 | ₩22,191 | ₩22,767 | +2.10% | 16.8만 |
|---|
| 2025.12.23 | ₩22,110 | ₩22,512 | ₩21,802 | ₩22,177 | +0.30% | 18.3만 |
|---|
| 2025.12.22 | ₩21,896 | ₩22,713 | ₩21,869 | ₩22,204 | +1.41% | 14.7만 |
|---|
| 2025.12.19 | ₩21,467 | ₩22,084 | ₩21,440 | ₩21,936 | +2.18% | 27.2만 |
|---|
| 2025.12.18 | ₩21,387 | ₩21,802 | ₩21,213 | ₩21,467 | +0.38% | 15.3만 |
|---|
| 2025.12.17 | ₩21,440 | ₩21,829 | ₩21,159 | ₩21,199 | -1.13% | 24.2만 |
|---|
| 2025.12.16 | ₩21,467 | ₩21,963 | ₩21,105 | ₩21,373 | -0.44% | 25.4만 |
|---|
| 2025.12.15 | ₩22,405 | ₩22,539 | ₩21,146 | ₩21,373 | -4.61% | 33.1만 |
|---|
| 2025.12.12 | ₩22,807 | ₩23,035 | ₩22,311 | ₩22,378 | -1.88% | 28만 |
|---|
| 2025.12.11 | ₩22,030 | ₩22,713 | ₩21,856 | ₩22,620 | +2.68% | 19만 |
|---|
| 2025.12.10 | ₩21,909 | ₩22,218 | ₩21,722 | ₩21,990 | +0.37% | 16.1만 |
|---|
| 2025.12.09 | ₩21,869 | ₩22,847 | ₩21,615 | ₩21,923 | +0.25% | 19.4만 |
|---|
| 2025.12.08 | ₩22,043 | ₩22,821 | ₩21,735 | ₩21,923 | -0.55% | 36.3만 |
|---|
| 2025.12.05 | ₩22,378 | ₩22,593 | ₩21,762 | ₩21,789 | -2.63% | 19.8만 |
|---|
| 2025.12.04 | ₩22,191 | ₩22,780 | ₩21,695 | ₩22,526 | +1.51% | 30.3만 |
|---|
| 2025.12.03 | ₩20,703 | ₩22,499 | ₩20,636 | ₩22,110 | +6.80% | 29.5만 |
|---|
| 2025.12.02 | ₩20,904 | ₩21,280 | ₩20,502 | ₩20,596 | -1.47% | 31.7만 |
|---|
| 2025.12.01 | ₩21,454 | ₩21,601 | ₩20,476 | ₩20,703 | -3.50% | 38.2만 |
|---|
| 2025.11.28 | ₩21,722 | ₩22,070 | ₩21,400 | ₩21,641 | -0.37% | 11.9만 |
|---|
| 2025.11.26 | ₩21,909 | ₩22,204 | ₩21,561 | ₩21,695 | -0.98% | 29.3만 |
|---|
| 2025.11.25 | ₩21,548 | ₩22,633 | ₩21,306 | ₩21,816 | +1.24% | 31.4만 |
|---|
| 2025.11.24 | ₩22,110 | ₩22,459 | ₩20,931 | ₩21,239 | -3.94% | 46.4만 |
|---|
| 2025.11.21 | ₩21,842 | ₩22,311 | ₩21,775 | ₩22,057 | +0.98% | 24.6만 |
|---|
| 2025.11.20 | ₩22,486 | ₩23,142 | ₩21,762 | ₩21,842 | -2.86% | 28.6만 |
|---|
| 2025.11.19 | ₩23,035 | ₩23,450 | ₩21,842 | ₩22,539 | -2.15% | 37.6만 |
|---|
| 2025.11.18 | ₩22,995 | ₩23,544 | ₩22,579 | ₩23,048 | +0.23% | 29만 |
|---|
| 2025.11.17 | ₩22,794 | ₩23,812 | ₩22,740 | ₩23,129 | +1.47% | 27.8만 |
|---|
| 2025.11.14 | ₩22,419 | ₩23,008 | ₩22,137 | ₩22,700 | +1.26% | 20.7만 |
|---|
| 2025.11.13 | ₩23,263 | ₩23,517 | ₩22,553 | ₩22,620 | -2.76% | 26.9만 |
|---|
| 2025.11.12 | ₩23,759 | ₩24,321 | ₩23,156 | ₩23,397 | -1.52% | 20.7만 |
|---|
| 2025.11.11 | ₩22,740 | ₩24,013 | ₩22,687 | ₩23,665 | +4.07% | 28만 |
|---|
| 2025.11.10 | ₩22,606 | ₩23,477 | ₩22,606 | ₩22,673 | +0.30% | 35.3만 |
|---|
| 2025.11.07 | ₩25,648 | ₩25,956 | ₩21,896 | ₩22,646 | -11.70% | 105.7만 |
|---|
| 2025.11.06 | ₩25,769 | ₩26,841 | ₩24,804 | ₩25,648 | -0.47% | 30.8만 |
|---|
| 2025.11.05 | ₩24,884 | ₩26,827 | ₩24,670 | ₩25,795 | +3.66% | 36.6만 |
|---|
| 2025.11.04 | ₩23,718 | ₩25,487 | ₩23,678 | ₩24,723 | +4.24% | 26.1만 |
|---|
| 2025.11.03 | ₩24,120 | ₩24,415 | ₩23,437 | ₩24,067 | -0.22% | 31.3만 |
|---|
| 2025.10.31 | ₩24,308 | ₩24,831 | ₩23,718 | ₩24,134 | -0.72% | 16.1만 |
|---|
| 2025.10.30 | ₩24,402 | ₩24,991 | ₩24,120 | ₩24,455 | +0.22% | 14.2만 |
|---|
| 2025.10.29 | ₩24,831 | ₩25,300 | ₩24,429 | ₩24,536 | -1.19% | 16.2만 |
|---|
| 2025.10.28 | ₩24,683 | ₩25,353 | ₩24,120 | ₩24,924 | +0.98% | 17.2만 |
|---|
| 2025.10.27 | ₩24,831 | ₩25,112 | ₩24,120 | ₩24,764 | -0.27% | 15.2만 |
|---|
| 2025.10.24 | ₩25,179 | ₩25,434 | ₩24,683 | ₩24,737 | -1.76% | 14.5만 |
|---|
| 2025.10.23 | ₩24,924 | ₩25,568 | ₩24,254 | ₩24,844 | -0.32% | 22.4만 |
|---|
| 2025.10.22 | ₩24,750 | ₩25,139 | ₩24,147 | ₩25,005 | +1.03% | 25.1만 |
|---|
| 2025.10.21 | ₩24,656 | ₩25,018 | ₩24,228 | ₩24,857 | +0.82% | 20.1만 |
|---|
| 2025.10.20 | ₩24,522 | ₩24,911 | ₩23,839 | ₩24,656 | +0.55% | 24.3만 |
|---|
| 2025.10.17 | ₩24,281 | ₩25,192 | ₩24,000 | ₩24,362 | +0.33% | 30.8만 |
|---|
| 2025.10.16 | ₩25,809 | ₩25,970 | ₩24,442 | ₩24,576 | -4.78% | 20만 |
|---|
| 2025.10.15 | ₩25,152 | ₩25,728 | ₩24,496 | ₩25,661 | +2.02% | 23.5만 |
|---|
| 2025.10.14 | ₩23,866 | ₩25,621 | ₩23,491 | ₩25,152 | +5.39% | 27.9만 |
|---|
| 2025.10.13 | ₩26,532 | ₩26,559 | ₩24,161 | ₩24,228 | -8.69% | 41.6만 |
|---|
| 2025.10.10 | ₩27,095 | ₩27,350 | ₩26,251 | ₩26,345 | -2.77% | 24.9만 |
|---|