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 | ₩73,263 | ₩75,253 | ₩72,381 | ₩73,730 | +0.64% | 37.1만 |
| 2026.10.08 | ₩72,301 | ₩74,077 | ₩70,378 | ₩73,116 | +1.13% | 54.3만 |
| 2026.10.07 | ₩71,901 | ₩75,346 | ₩71,513 | ₩73,289 | +1.93% | 77.5만 |
| 2026.10.06 | ₩74,986 | ₩74,986 | ₩72,261 | ₩73,143 | -2.46% | 49.2만 |
| 2026.10.05 | ₩74,585 | ₩75,934 | ₩72,782 | ₩74,278 | -0.41% | 40.5만 |
| 2026.10.02 | ₩70,004 | ₩74,785 | ₩69,443 | ₩73,931 | +5.61% | 75만 |
| 2026.10.01 | ₩67,013 | ₩72,114 | ₩66,332 | ₩69,417 | +3.59% | 132.6만 |
| 2026.09.30 | ₩79,606 | ₩79,673 | ₩65,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,762 |
| -13.62% |
| 181만 |
| 2026.09.29 | ₩78,631 | ₩79,766 | ₩77,323 | ₩79,045 | +0.53% | 71.1만 |
|---|
| 2026.09.28 | ₩77,029 | ₩79,753 | ₩74,799 | ₩79,032 | +2.60% | 39만 |
|---|
| 2026.09.25 | ₩80,127 | ₩80,928 | ₩76,428 | ₩77,029 | -3.87% | 51.4만 |
|---|
| 2026.09.24 | ₩75,039 | ₩79,620 | ₩73,904 | ₩79,446 | +5.87% | 72.5만 |
|---|
| 2026.09.23 | ₩76,067 | ₩76,081 | ₩72,435 | ₩74,264 | -2.37% | 43.6만 |
|---|
| 2026.09.22 | ₩73,864 | ₩76,788 | ₩73,463 | ₩76,241 | +3.22% | 48.4만 |
|---|
| 2026.09.21 | ₩74,117 | ₩75,787 | ₩71,580 | ₩73,864 | -0.34% | 33.6만 |
|---|
| 2026.09.18 | ₩76,081 | ₩76,788 | ₩73,997 | ₩74,117 | -2.58% | 89.2만 |
|---|
| 2026.09.17 | ₩76,174 | ₩77,456 | ₩74,652 | ₩76,214 | +0.05% | 31.4만 |
|---|
| 2026.09.16 | ₩73,129 | ₩75,907 | ₩73,116 | ₩75,253 | +2.90% | 33.6만 |
|---|
| 2026.09.15 | ₩76,521 | ₩76,708 | ₩72,288 | ₩73,356 | -4.14% | 54.4만 |
|---|
| 2026.09.14 | ₩77,843 | ₩78,751 | ₩76,548 | ₩76,949 | -1.15% | 35.2만 |
|---|
| 2026.09.11 | ₩78,778 | ₩80,100 | ₩75,386 | ₩76,227 | -3.24% | 32.4만 |
|---|
| 2026.09.10 | ₩78,498 | ₩79,526 | ₩76,935 | ₩77,296 | -1.53% | 28.2만 |
|---|
| 2026.09.09 | ₩78,671 | ₩80,701 | ₩78,337 | ₩78,565 | -0.14% | 37.4만 |
|---|
| 2026.09.08 | ₩76,615 | ₩80,100 | ₩74,932 | ₩79,259 | +3.45% | 39.6만 |
|---|
| 2026.09.04 | ₩79,953 | ₩80,060 | ₩76,027 | ₩78,057 | -2.37% | 52.1만 |
|---|
| 2026.09.03 | ₩82,744 | ₩83,319 | ₩79,726 | ₩79,993 | -3.32% | 49.8만 |
|---|
| 2026.09.02 | ₩81,663 | ₩84,013 | ₩79,579 | ₩82,744 | +1.32% | 57.8만 |
|---|
| 2026.09.01 | ₩80,675 | ₩82,424 | ₩79,980 | ₩80,701 | +0.03% | 56.4만 |
|---|
| 2026.08.31 | ₩78,845 | ₩80,942 | ₩77,777 | ₩80,715 | +2.37% | 76.8만 |
|---|
| 2026.08.28 | ₩82,771 | ₩82,958 | ₩77,897 | ₩79,833 | -3.55% | 58.9만 |
|---|
| 2026.08.27 | ₩83,466 | ₩84,481 | ₩82,638 | ₩83,693 | +0.27% | 44.6만 |
|---|
| 2026.08.26 | ₩84,935 | ₩84,935 | ₩81,503 | ₩83,626 | -1.54% | 44.3만 |
|---|
| 2026.08.25 | ₩86,203 | ₩87,472 | ₩82,798 | ₩84,200 | -2.32% | 53.7만 |
|---|
| 2026.08.24 | ₩85,335 | ₩88,634 | ₩84,000 | ₩86,043 | +0.83% | 80.2만 |
|---|
| 2026.08.21 | ₩79,806 | ₩85,469 | ₩79,806 | ₩84,761 | +6.21% | 64만 |
|---|
| 2026.08.20 | ₩81,449 | ₩83,572 | ₩79,579 | ₩80,007 | -1.77% | 58.7만 |
|---|
| 2026.08.19 | ₩84,868 | ₩85,242 | ₩80,207 | ₩82,103 | -3.26% | 60.9만 |
|---|
| 2026.08.18 | ₩81,596 | ₩84,881 | ₩80,127 | ₩84,708 | +3.81% | 87.2만 |
|---|
| 2026.08.17 | ₩78,992 | ₩83,960 | ₩75,653 | ₩82,437 | +4.36% | 128.5만 |
|---|
| 2026.08.14 | ₩73,356 | ₩79,847 | ₩70,792 | ₩78,605 | +7.15% | 231.8만 |
|---|
| 2026.08.13 | ₩56,236 | ₩57,678 | ₩54,299 | ₩54,486 | -3.11% | 69.7만 |
|---|
| 2026.08.12 | ₩56,076 | ₩57,665 | ₩54,994 | ₩55,528 | -0.98% | 46.3만 |
|---|
| 2026.08.11 | ₩58,226 | ₩58,226 | ₩54,233 | ₩56,156 | -3.56% | 58.4만 |
|---|
| 2026.08.10 | ₩59,428 | ₩60,563 | ₩57,585 | ₩58,319 | -1.87% | 37만 |
|---|
| 2026.08.07 | ₩61,551 | ₩62,232 | ₩59,494 | ₩59,561 | -3.23% | 27.8만 |
|---|
| 2026.08.06 | ₩63,247 | ₩63,247 | ₩59,294 | ₩61,671 | -2.49% | 53.2만 |
|---|
| 2026.08.05 | ₩64,062 | ₩64,622 | ₩60,696 | ₩61,391 | -4.17% | 38.9만 |
|---|
| 2026.08.04 | ₩60,215 | ₩61,578 | ₩60,082 | ₩61,204 | +1.64% | 34.2만 |
|---|
| 2026.08.03 | ₩62,125 | ₩62,165 | ₩58,079 | ₩60,282 | -2.97% | 47.1만 |
|---|
| 2026.07.31 | ₩65,557 | ₩65,557 | ₩61,444 | ₩61,992 | -5.44% | 48.5만 |
|---|
| 2026.07.30 | ₩62,873 | ₩65,717 | ₩62,432 | ₩65,477 | +4.14% | 60.4만 |
|---|
| 2026.07.29 | ₩62,192 | ₩67,013 | ₩62,165 | ₩64,275 | +3.35% | 69.8만 |
|---|
| 2026.07.28 | ₩58,199 | ₩62,980 | ₩57,318 | ₩62,312 | +7.07% | 89.1만 |
|---|
| 2026.07.27 | ₩57,064 | ₩58,546 | ₩56,169 | ₩56,503 | -0.98% | 36.5만 |
|---|
| 2026.07.24 | ₩58,947 | ₩59,494 | ₩56,610 | ₩56,877 | -3.51% | 38.6만 |
|---|
| 2026.07.23 | ₩57,812 | ₩59,975 | ₩57,291 | ₩58,947 | +1.96% | 57.1만 |
|---|
| 2026.07.22 | ₩57,852 | ₩58,666 | ₩57,024 | ₩58,199 | +0.60% | 58.4만 |
|---|
| 2026.07.21 | ₩55,194 | ₩58,439 | ₩54,566 | ₩57,691 | +4.52% | 65.2만 |
|---|
| 2026.07.20 | ₩56,743 | ₩56,783 | ₩53,739 | ₩54,847 | -3.34% | 74만 |
|---|
| 2026.07.17 | ₩49,705 | ₩56,957 | ₩49,412 | ₩56,516 | +13.70% | 127.9만 |
|---|
| 2026.07.16 | ₩51,388 | ₩52,724 | ₩49,238 | ₩49,665 | -3.35% | 45.2만 |
|---|
| 2026.07.15 | ₩50,093 | ₩51,642 | ₩49,158 | ₩51,415 | +2.64% | 60.7만 |
|---|
| 2026.07.14 | ₩49,652 | ₩50,747 | ₩49,131 | ₩50,093 | +0.89% | 47만 |
|---|
| 2026.07.13 | ₩48,290 | ₩50,079 | ₩46,741 | ₩49,866 | +3.26% | 27.1만 |
|---|
| 2026.07.10 | ₩49,812 | ₩49,812 | ₩47,035 | ₩48,891 | -1.85% | 25.1만 |
|---|
| 2026.07.09 | ₩48,303 | ₩49,892 | ₩47,649 | ₩49,852 | +3.21% | 33.3만 |
|---|
| 2026.07.08 | ₩49,585 | ₩50,053 | ₩48,103 | ₩48,303 | -2.59% | 40.1만 |
|---|
| 2026.07.07 | ₩51,321 | ₩51,575 | ₩49,759 | ₩50,400 | -1.80% | 40만 |
|---|
| 2026.07.06 | ₩49,999 | ₩51,508 | ₩49,999 | ₩50,774 | +1.55% | 37.1만 |
|---|
| 2026.07.02 | ₩49,332 | ₩50,720 | ₩48,918 | ₩50,079 | +1.52% | 52.7만 |
|---|
| 2026.07.01 | ₩48,383 | ₩49,385 | ₩48,009 | ₩48,918 | +1.10% | 45.8만 |
|---|
| 2026.06.30 | ₩49,051 | ₩50,079 | ₩48,223 | ₩48,343 | -1.44% | 44.4만 |
|---|
| 2026.06.29 | ₩47,622 | ₩49,345 | ₩46,540 | ₩49,051 | +3.00% | 66.7만 |
|---|
| 2026.06.26 | ₩46,647 | ₩48,063 | ₩46,273 | ₩47,676 | +2.20% | 100.4만 |
|---|
| 2026.06.25 | ₩45,379 | ₩47,462 | ₩45,312 | ₩46,500 | +2.47% | 41.5만 |
|---|
| 2026.06.24 | ₩45,939 | ₩46,594 | ₩43,976 | ₩45,379 | -1.22% | 45.1만 |
|---|
| 2026.06.23 | ₩43,188 | ₩45,405 | ₩42,574 | ₩44,724 | +3.56% | 57.2만 |
|---|
| 2026.06.22 | ₩43,950 | ₩44,711 | ₩42,668 | ₩43,696 | -0.58% | 22.5만 |
|---|
| 2026.06.18 | ₩44,484 | ₩44,484 | ₩41,973 | ₩43,375 | -2.49% | 61.3만 |
|---|
| 2026.06.17 | ₩43,335 | ₩44,404 | ₩42,788 | ₩43,749 | +0.96% | 34.2만 |
|---|
| 2026.06.16 | ₩43,108 | ₩43,776 | ₩42,427 | ₩43,202 | +0.22% | 18.8만 |
|---|
| 2026.06.15 | ₩42,454 | ₩42,975 | ₩41,252 | ₩42,935 | +1.13% | 26.6만 |
|---|
| 2026.06.12 | ₩42,895 | ₩43,776 | ₩41,760 | ₩42,187 | -1.65% | 20.7만 |
|---|
| 2026.06.11 | ₩41,346 | ₩43,656 | ₩38,808 | ₩42,881 | +3.71% | 26.4만 |
|---|
| 2026.06.10 | ₩40,998 | ₩42,307 | ₩40,424 | ₩41,332 | +0.81% | 26.6만 |
|---|
| 2026.06.09 | ₩40,491 | ₩41,546 | ₩39,943 | ₩40,771 | +0.69% | 21.9만 |
|---|
| 2026.06.08 | ₩39,302 | ₩40,144 | ₩38,448 | ₩39,997 | +1.77% | 49.9만 |
|---|
| 2026.06.05 | ₩38,768 | ₩39,743 | ₩37,940 | ₩38,902 | +0.34% | 23.9만 |
|---|
| 2026.06.04 | ₩36,872 | ₩38,862 | ₩36,818 | ₩38,595 | +4.67% | 72.2만 |
|---|
| 2026.06.03 | ₩36,324 | ₩36,925 | ₩35,603 | ₩36,872 | +1.51% | 33.2만 |
|---|
| 2026.06.02 | ₩37,633 | ₩38,795 | ₩35,843 | ₩36,591 | -2.77% | 42.2만 |
|---|
| 2026.06.01 | ₩40,518 | ₩40,785 | ₩38,034 | ₩38,301 | -5.47% | 39.3만 |
|---|
| 2026.05.29 | ₩42,227 | ₩42,681 | ₩40,170 | ₩40,664 | -3.70% | 37.7만 |
|---|
| 2026.05.28 | ₩42,908 | ₩43,803 | ₩42,174 | ₩42,547 | -0.84% | 39.8만 |
|---|
| 2026.05.27 | ₩41,399 | ₩43,936 | ₩40,731 | ₩43,269 | +4.52% | 44.3만 |
|---|
| 2026.05.26 | ₩43,389 | ₩43,723 | ₩41,426 | ₩41,786 | -3.69% | 36.1만 |
|---|
| 2026.05.22 | ₩46,741 | ₩46,741 | ₩43,429 | ₩43,522 | -6.89% | 52.4만 |
|---|
| 2026.05.21 | ₩46,006 | ₩47,622 | ₩45,258 | ₩46,741 | +1.60% | 60.1만 |
|---|
| 2026.05.20 | ₩44,657 | ₩46,300 | ₩43,322 | ₩46,006 | +3.02% | 51.9만 |
|---|
| 2026.05.19 | ₩43,188 | ₩44,617 | ₩41,880 | ₩43,923 | +1.70% | 46.8만 |
|---|
| 2026.05.18 | ₩40,905 | ₩43,415 | ₩39,890 | ₩43,389 | +6.07% | 41.4만 |
|---|
| 2026.05.15 | ₩38,781 | ₩41,239 | ₩37,393 | ₩40,411 | +4.20% | 54.3만 |
|---|
| 2026.05.14 | ₩41,506 | ₩42,053 | ₩39,182 | ₩40,010 | -3.60% | 44.7만 |
|---|
| 2026.05.13 | ₩39,409 | ₩41,252 | ₩39,409 | ₩41,159 | +4.44% | 27.5만 |
|---|
| 2026.05.12 | ₩39,783 | ₩40,210 | ₩39,142 | ₩39,676 | -0.27% | 24.7만 |
|---|
| 2026.05.11 | ₩39,008 | ₩40,811 | ₩39,008 | ₩39,850 | +2.16% | 23.1만 |
|---|
| 2026.05.08 | ₩41,305 | ₩41,305 | ₩39,115 | ₩39,596 | -4.14% | 28.5만 |
|---|
| 2026.05.07 | ₩40,064 | ₩41,893 | ₩39,743 | ₩41,426 | +3.40% | 60.7만 |
|---|
| 2026.05.06 | ₩41,132 | ₩42,053 | ₩40,197 | ₩40,264 | -2.11% | 49.3만 |
|---|
| 2026.05.05 | ₩40,397 | ₩43,148 | ₩40,197 | ₩40,571 | +0.43% | 57.3만 |
|---|
| 2026.05.04 | ₩38,635 | ₩41,559 | ₩38,635 | ₩40,277 | +4.25% | 64.5만 |
|---|
| 2026.05.01 | ₩32,879 | ₩39,796 | ₩32,879 | ₩38,595 | +17.38% | 96.6만 |
|---|
| 2026.04.30 | ₩31,744 | ₩32,425 | ₩31,156 | ₩32,211 | +1.47% | 20.5만 |
|---|
| 2026.04.29 | ₩32,011 | ₩32,198 | ₩31,316 | ₩31,490 | -1.63% | 18.9만 |
|---|
| 2026.04.28 | ₩31,744 | ₩32,278 | ₩31,517 | ₩32,264 | +1.64% | 23만 |
|---|
| 2026.04.27 | ₩30,715 | ₩31,957 | ₩30,101 | ₩31,316 | +1.96% | 25.4만 |
|---|
| 2026.04.24 | ₩30,582 | ₩30,876 | ₩30,048 | ₩30,742 | +0.52% | 23.8만 |
|---|
| 2026.04.23 | ₩31,623 | ₩31,637 | ₩30,635 | ₩30,675 | -3.00% | 23.2만 |
|---|
| 2026.04.22 | ₩31,477 | ₩32,051 | ₩31,250 | ₩31,530 | +0.17% | 22.7만 |
|---|
| 2026.04.21 | ₩33,533 | ₩33,533 | ₩31,156 | ₩31,436 | -6.25% | 40.5만 |
|---|
| 2026.04.20 | ₩33,199 | ₩34,334 | ₩32,852 | ₩33,760 | +1.69% | 30.6만 |
|---|
| 2026.04.17 | ₩33,133 | ₩33,480 | ₩32,491 | ₩33,440 | +0.93% | 27.6만 |
|---|
| 2026.04.16 | ₩34,775 | ₩35,029 | ₩32,305 | ₩32,625 | -6.18% | 76.3만 |
|---|
| 2026.04.15 | ₩36,191 | ₩36,444 | ₩35,790 | ₩36,017 | -0.48% | 35.3만 |
|---|
| 2026.04.14 | ₩34,788 | ₩36,244 | ₩34,788 | ₩36,217 | +4.11% | 26.9만 |
|---|
| 2026.04.13 | ₩34,722 | ₩35,496 | ₩33,840 | ₩34,788 | +0.19% | 60.9만 |
|---|
| 2026.04.10 | ₩36,177 | ₩36,204 | ₩34,775 | ₩35,202 | -2.69% | 40만 |
|---|
| 2026.04.09 | ₩35,216 | ₩36,311 | ₩35,056 | ₩36,191 | +2.77% | 33.3만 |
|---|
| 2026.04.08 | ₩33,800 | ₩35,803 | ₩33,239 | ₩35,256 | +4.31% | 47.6만 |
|---|
| 2026.04.07 | ₩33,386 | ₩33,720 | ₩32,932 | ₩33,466 | +0.24% | 33.2만 |
|---|
| 2026.04.06 | ₩33,386 | ₩34,174 | ₩32,799 | ₩33,386 | 0.00% | 32.5만 |
|---|
| 2026.04.02 | ₩33,386 | ₩34,134 | ₩32,211 | ₩33,373 | -0.04% | 47.2만 |
|---|
| 2026.04.01 | ₩33,466 | ₩34,708 | ₩32,759 | ₩33,867 | +1.20% | 72.4만 |
|---|
| 2026.03.31 | ₩31,036 | ₩33,253 | ₩31,023 | ₩32,959 | +6.20% | 71.8만 |
|---|
| 2026.03.30 | ₩31,263 | ₩31,623 | ₩29,887 | ₩30,154 | -3.55% | 37.7만 |
|---|
| 2026.03.27 | ₩31,436 | ₩32,051 | ₩30,729 | ₩31,036 | -1.27% | 32.7만 |
|---|
| 2026.03.26 | ₩31,623 | ₩32,572 | ₩30,715 | ₩31,316 | -0.97% | 36.3만 |
|---|
| 2026.03.25 | ₩30,328 | ₩32,665 | ₩29,807 | ₩31,837 | +4.98% | 67.7만 |
|---|
| 2026.03.24 | ₩31,917 | ₩31,997 | ₩30,515 | ₩30,675 | -3.89% | 58.3만 |
|---|
| 2026.03.23 | ₩30,061 | ₩31,917 | ₩29,754 | ₩31,797 | +5.78% | 91.9만 |
|---|
| 2026.03.20 | ₩28,579 | ₩30,675 | ₩27,270 | ₩29,807 | +4.30% | 89.7만 |
|---|
| 2026.03.19 | ₩25,293 | ₩27,777 | ₩25,253 | ₩27,737 | +9.66% | 73.6만 |
|---|
| 2026.03.18 | ₩25,133 | ₩26,202 | ₩25,133 | ₩25,400 | +1.06% | 23.2만 |
|---|
| 2026.03.17 | ₩25,387 | ₩25,841 | ₩24,866 | ₩25,267 | -0.47% | 23만 |
|---|
| 2026.03.16 | ₩25,293 | ₩26,535 | ₩25,080 | ₩25,387 | +0.37% | 33.3만 |
|---|
| 2026.03.13 | ₩25,480 | ₩25,641 | ₩24,706 | ₩25,280 | -0.79% | 26.2만 |
|---|
| 2026.03.12 | ₩23,691 | ₩25,681 | ₩23,691 | ₩25,400 | +7.22% | 36.5만 |
|---|
| 2026.03.11 | ₩23,197 | ₩24,292 | ₩22,703 | ₩24,158 | +4.15% | 31.2만 |
|---|
| 2026.03.10 | ₩22,289 | ₩23,571 | ₩22,289 | ₩23,237 | +4.25% | 18.5만 |
|---|
| 2026.03.09 | ₩22,182 | ₩22,850 | ₩21,554 | ₩22,302 | +0.54% | 26.7만 |
|---|
| 2026.03.06 | ₩22,596 | ₩23,037 | ₩22,195 | ₩22,436 | -0.71% | 22.9만 |
|---|
| 2026.03.05 | ₩23,410 | ₩23,731 | ₩22,222 | ₩23,023 | -1.65% | 34만 |
|---|
| 2026.03.04 | ₩23,531 | ₩24,359 | ₩23,090 | ₩23,410 | -0.51% | 20.2만 |
|---|
| 2026.03.03 | ₩23,678 | ₩24,145 | ₩22,836 | ₩23,304 | -1.58% | 30.6만 |
|---|
| 2026.03.02 | ₩22,769 | ₩24,666 | ₩22,489 | ₩24,238 | +6.45% | 29.9만 |
|---|
| 2026.02.27 | ₩22,609 | ₩23,183 | ₩22,436 | ₩22,689 | +0.35% | 23.6만 |
|---|
| 2026.02.26 | ₩23,304 | ₩23,410 | ₩22,275 | ₩23,037 | -1.15% | 32.4만 |
|---|
| 2026.02.25 | ₩24,385 | ₩26,682 | ₩22,168 | ₩23,571 | -3.34% | 113.5만 |
|---|
| 2026.02.24 | ₩24,492 | ₩25,000 | ₩24,092 | ₩24,412 | -0.33% | 43.5만 |
|---|
| 2026.02.23 | ₩23,998 | ₩24,746 | ₩23,664 | ₩24,412 | +1.73% | 29.7만 |
|---|
| 2026.02.20 | ₩24,252 | ₩24,599 | ₩23,678 | ₩23,945 | -1.27% | 25.7만 |
|---|
| 2026.02.19 | ₩23,050 | ₩24,532 | ₩22,943 | ₩24,332 | +5.56% | 25.7만 |
|---|
| 2026.02.18 | ₩22,809 | ₩23,451 | ₩22,809 | ₩22,983 | +0.76% | 13.5만 |
|---|
| 2026.02.17 | ₩23,063 | ₩23,397 | ₩22,422 | ₩22,903 | -0.69% | 25.7만 |
|---|
| 2026.02.13 | ₩22,489 | ₩23,544 | ₩22,422 | ₩22,796 | +1.37% | 32.7만 |
|---|
| 2026.02.12 | ₩21,581 | ₩22,703 | ₩21,300 | ₩22,422 | +3.90% | 34.8만 |
|---|
| 2026.02.11 | ₩20,432 | ₩21,848 | ₩20,139 | ₩21,434 | +4.90% | 46.4만 |
|---|
| 2026.02.10 | ₩19,885 | ₩20,619 | ₩19,618 | ₩20,312 | +2.15% | 19.3만 |
|---|
| 2026.02.09 | ₩19,805 | ₩19,925 | ₩19,351 | ₩19,778 | -0.13% | 16.3만 |
|---|
| 2026.02.06 | ₩19,498 | ₩20,045 | ₩19,391 | ₩19,711 | +1.10% | 22.9만 |
|---|
| 2026.02.05 | ₩19,511 | ₩19,912 | ₩19,057 | ₩19,164 | -1.78% | 33만 |
|---|
| 2026.02.04 | ₩20,659 | ₩21,007 | ₩19,417 | ₩19,698 | -4.65% | 27만 |
|---|
| 2026.02.03 | ₩20,326 | ₩20,873 | ₩20,192 | ₩20,553 | +1.12% | 18.6만 |
|---|
| 2026.02.02 | ₩20,272 | ₩20,820 | ₩20,139 | ₩20,259 | -0.07% | 17.8만 |
|---|
| 2026.01.30 | ₩20,312 | ₩20,566 | ₩19,992 | ₩20,045 | -1.31% | 17.6만 |
|---|
| 2026.01.29 | ₩19,778 | ₩20,579 | ₩19,778 | ₩20,366 | +2.97% | 20만 |
|---|
| 2026.01.28 | ₩20,072 | ₩20,165 | ₩19,524 | ₩19,711 | -1.80% | 19.4만 |
|---|
| 2026.01.27 | ₩20,219 | ₩20,366 | ₩19,778 | ₩20,085 | -0.66% | 13.7만 |
|---|
| 2026.01.26 | ₩20,045 | ₩20,419 | ₩19,871 | ₩20,179 | +0.67% | 17만 |
|---|
| 2026.01.23 | ₩20,339 | ₩20,593 | ₩19,938 | ₩20,018 | -1.58% | 15.4만 |
|---|
| 2026.01.22 | ₩20,339 | ₩20,860 | ₩20,339 | ₩20,392 | +0.26% | 13.9만 |
|---|
| 2026.01.21 | ₩20,499 | ₩20,566 | ₩19,698 | ₩20,259 | -1.17% | 22.1만 |
|---|
| 2026.01.20 | ₩19,912 | ₩20,633 | ₩19,765 | ₩20,513 | +3.02% | 19.8만 |
|---|
| 2026.01.16 | ₩20,553 | ₩20,699 | ₩20,152 | ₩20,219 | -1.62% | 24.8만 |
|---|
| 2026.01.15 | ₩20,833 | ₩21,073 | ₩20,152 | ₩20,579 | -1.22% | 31.6만 |
|---|
| 2026.01.14 | ₩20,980 | ₩21,100 | ₩20,205 | ₩20,927 | -0.25% | 30.5만 |
|---|
| 2026.01.13 | ₩20,686 | ₩21,367 | ₩20,392 | ₩21,007 | +1.55% | 14.8만 |
|---|
| 2026.01.12 | ₩20,432 | ₩20,953 | ₩19,952 | ₩20,659 | +1.11% | 25.1만 |
|---|
| 2026.01.09 | ₩22,062 | ₩22,062 | ₩20,472 | ₩20,646 | -6.42% | 42.5만 |
|---|
| 2026.01.08 | ₩22,022 | ₩22,703 | ₩21,915 | ₩22,062 | +0.18% | 29.4만 |
|---|
| 2026.01.07 | ₩22,222 | ₩22,676 | ₩21,674 | ₩22,048 | -0.78% | 16.8만 |
|---|
| 2026.01.06 | ₩22,249 | ₩22,582 | ₩21,915 | ₩22,128 | -0.54% | 18.6만 |
|---|
| 2026.01.05 | ₩21,701 | ₩22,489 | ₩21,367 | ₩22,342 | +2.95% | 24.2만 |
|---|
| 2026.01.02 | ₩22,542 | ₩22,930 | ₩21,140 | ₩21,714 | -3.67% | 25.5만 |
|---|
| 2025.12.31 | ₩22,422 | ₩22,703 | ₩22,302 | ₩22,582 | +0.71% | 19.6만 |
|---|
| 2025.12.30 | ₩22,369 | ₩22,649 | ₩22,195 | ₩22,422 | +0.24% | 12.5만 |
|---|
| 2025.12.29 | ₩22,462 | ₩23,090 | ₩22,075 | ₩22,436 | -0.12% | 12.6만 |
|---|
| 2025.12.26 | ₩22,676 | ₩23,143 | ₩22,235 | ₩22,476 | -0.88% | 14.1만 |
|---|
| 2025.12.24 | ₩22,222 | ₩23,103 | ₩22,115 | ₩22,689 | +2.10% | 16.8만 |
|---|
| 2025.12.23 | ₩22,035 | ₩22,436 | ₩21,728 | ₩22,102 | +0.30% | 18.3만 |
|---|
| 2025.12.22 | ₩21,821 | ₩22,636 | ₩21,795 | ₩22,128 | +1.41% | 14.7만 |
|---|
| 2025.12.19 | ₩21,394 | ₩22,008 | ₩21,367 | ₩21,861 | +2.18% | 27.2만 |
|---|
| 2025.12.18 | ₩21,314 | ₩21,728 | ₩21,140 | ₩21,394 | +0.38% | 15.3만 |
|---|
| 2025.12.17 | ₩21,367 | ₩21,754 | ₩21,087 | ₩21,127 | -1.13% | 24.2만 |
|---|
| 2025.12.16 | ₩21,394 | ₩21,888 | ₩21,033 | ₩21,300 | -0.44% | 25.4만 |
|---|
| 2025.12.15 | ₩22,329 | ₩22,462 | ₩21,073 | ₩21,300 | -4.61% | 33.1만 |
|---|
| 2025.12.12 | ₩22,729 | ₩22,956 | ₩22,235 | ₩22,302 | -1.88% | 28만 |
|---|
| 2025.12.11 | ₩21,955 | ₩22,636 | ₩21,781 | ₩22,542 | +2.68% | 19만 |
|---|
| 2025.12.10 | ₩21,835 | ₩22,142 | ₩21,648 | ₩21,915 | +0.37% | 16.1만 |
|---|
| 2025.12.09 | ₩21,795 | ₩22,769 | ₩21,541 | ₩21,848 | +0.25% | 19.4만 |
|---|
| 2025.12.08 | ₩21,968 | ₩22,743 | ₩21,661 | ₩21,848 | -0.55% | 36.3만 |
|---|
| 2025.12.05 | ₩22,302 | ₩22,516 | ₩21,688 | ₩21,714 | -2.63% | 19.8만 |
|---|
| 2025.12.04 | ₩22,115 | ₩22,703 | ₩21,621 | ₩22,449 | +1.51% | 30.3만 |
|---|
| 2025.12.03 | ₩20,633 | ₩22,422 | ₩20,566 | ₩22,035 | +6.80% | 29.5만 |
|---|
| 2025.12.02 | ₩20,833 | ₩21,207 | ₩20,432 | ₩20,526 | -1.47% | 31.7만 |
|---|
| 2025.12.01 | ₩21,381 | ₩21,527 | ₩20,406 | ₩20,633 | -3.50% | 38.2만 |
|---|
| 2025.11.28 | ₩21,648 | ₩21,995 | ₩21,327 | ₩21,568 | -0.37% | 11.9만 |
|---|
| 2025.11.26 | ₩21,835 | ₩22,128 | ₩21,487 | ₩21,621 | -0.98% | 29.3만 |
|---|
| 2025.11.25 | ₩21,474 | ₩22,556 | ₩21,234 | ₩21,741 | +1.24% | 31.4만 |
|---|
| 2025.11.24 | ₩22,035 | ₩22,382 | ₩20,860 | ₩21,167 | -3.94% | 46.4만 |
|---|
| 2025.11.21 | ₩21,768 | ₩22,235 | ₩21,701 | ₩21,982 | +0.98% | 24.6만 |
|---|
| 2025.11.20 | ₩22,409 | ₩23,063 | ₩21,688 | ₩21,768 | -2.86% | 28.6만 |
|---|
| 2025.11.19 | ₩22,956 | ₩23,370 | ₩21,768 | ₩22,462 | -2.15% | 37.6만 |
|---|
| 2025.11.18 | ₩22,916 | ₩23,464 | ₩22,502 | ₩22,970 | +0.23% | 29만 |
|---|
| 2025.11.17 | ₩22,716 | ₩23,731 | ₩22,663 | ₩23,050 | +1.47% | 27.8만 |
|---|
| 2025.11.14 | ₩22,342 | ₩22,930 | ₩22,062 | ₩22,623 | +1.26% | 20.7만 |
|---|
| 2025.11.13 | ₩23,183 | ₩23,437 | ₩22,476 | ₩22,542 | -2.76% | 26.9만 |
|---|
| 2025.11.12 | ₩23,678 | ₩24,238 | ₩23,077 | ₩23,317 | -1.52% | 20.7만 |
|---|
| 2025.11.11 | ₩22,663 | ₩23,931 | ₩22,609 | ₩23,584 | +4.07% | 28만 |
|---|
| 2025.11.10 | ₩22,529 | ₩23,397 | ₩22,529 | ₩22,596 | +0.30% | 35.3만 |
|---|
| 2025.11.07 | ₩25,561 | ₩25,868 | ₩21,821 | ₩22,569 | -11.70% | 105.7만 |
|---|
| 2025.11.06 | ₩25,681 | ₩26,749 | ₩24,719 | ₩25,561 | -0.47% | 30.8만 |
|---|
| 2025.11.05 | ₩24,799 | ₩26,736 | ₩24,586 | ₩25,707 | +3.66% | 36.6만 |
|---|
| 2025.11.04 | ₩23,637 | ₩25,400 | ₩23,597 | ₩24,639 | +4.24% | 26.1만 |
|---|
| 2025.11.03 | ₩24,038 | ₩24,332 | ₩23,357 | ₩23,985 | -0.22% | 31.3만 |
|---|
| 2025.10.31 | ₩24,225 | ₩24,746 | ₩23,637 | ₩24,051 | -0.72% | 16.1만 |
|---|
| 2025.10.30 | ₩24,319 | ₩24,906 | ₩24,038 | ₩24,372 | +0.22% | 14.2만 |
|---|
| 2025.10.29 | ₩24,746 | ₩25,213 | ₩24,345 | ₩24,452 | -1.19% | 16.2만 |
|---|
| 2025.10.28 | ₩24,599 | ₩25,267 | ₩24,038 | ₩24,839 | +0.98% | 17.2만 |
|---|
| 2025.10.27 | ₩24,746 | ₩25,026 | ₩24,038 | ₩24,679 | -0.27% | 15.2만 |
|---|
| 2025.10.24 | ₩25,093 | ₩25,347 | ₩24,599 | ₩24,652 | -1.76% | 14.5만 |
|---|
| 2025.10.23 | ₩24,839 | ₩25,480 | ₩24,172 | ₩24,759 | -0.32% | 22.4만 |
|---|
| 2025.10.22 | ₩24,666 | ₩25,053 | ₩24,065 | ₩24,919 | +1.03% | 25.1만 |
|---|
| 2025.10.21 | ₩24,572 | ₩24,933 | ₩24,145 | ₩24,773 | +0.82% | 20.1만 |
|---|
| 2025.10.20 | ₩24,439 | ₩24,826 | ₩23,758 | ₩24,572 | +0.55% | 24.3만 |
|---|
| 2025.10.17 | ₩24,198 | ₩25,106 | ₩23,918 | ₩24,278 | +0.33% | 30.8만 |
|---|
| 2025.10.16 | ₩25,721 | ₩25,881 | ₩24,359 | ₩24,492 | -4.78% | 20만 |
|---|
| 2025.10.15 | ₩25,066 | ₩25,641 | ₩24,412 | ₩25,574 | +2.02% | 23.5만 |
|---|
| 2025.10.14 | ₩23,784 | ₩25,534 | ₩23,410 | ₩25,066 | +5.39% | 27.9만 |
|---|
| 2025.10.13 | ₩26,442 | ₩26,469 | ₩24,078 | ₩24,145 | -8.69% | 41.6만 |
|---|
| 2025.10.10 | ₩27,003 | ₩27,257 | ₩26,161 | ₩26,255 | -2.77% | 24.9만 |
|---|