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 | ₩73,403 | ₩75,397 | ₩72,520 | ₩73,872 | +0.64% | 37.1만 |
| 2026.10.08 | ₩72,440 | ₩74,219 | ₩70,513 | ₩73,256 | +1.13% | 54.3만 |
| 2026.10.07 | ₩72,038 | ₩75,491 | ₩71,650 | ₩73,430 | +1.93% | 77.5만 |
| 2026.10.06 | ₩75,129 | ₩75,129 | ₩72,400 | ₩73,283 | -2.46% | 49.2만 |
| 2026.10.05 | ₩74,728 | ₩76,079 | ₩72,922 | ₩74,420 | -0.41% | 40.5만 |
| 2026.10.02 | ₩70,138 | ₩74,929 | ₩69,577 | ₩74,072 | +5.61% | 75만 |
| 2026.10.01 | ₩67,141 | ₩72,253 | ₩66,459 | ₩69,550 | +3.59% | 132.6만 |
| 2026.09.30 | ₩79,759 | ₩79,826 | ₩65,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,894 |
| -13.62% |
| 181만 |
| 2026.09.29 | ₩78,782 | ₩79,919 | ₩77,471 | ₩79,197 | +0.53% | 71.1만 |
|---|
| 2026.09.28 | ₩77,176 | ₩79,906 | ₩74,942 | ₩79,183 | +2.60% | 39만 |
|---|
| 2026.09.25 | ₩80,281 | ₩81,083 | ₩76,574 | ₩77,176 | -3.87% | 51.4만 |
|---|
| 2026.09.24 | ₩75,183 | ₩79,772 | ₩74,045 | ₩79,598 | +5.87% | 72.5만 |
|---|
| 2026.09.23 | ₩76,213 | ₩76,226 | ₩72,574 | ₩74,407 | -2.37% | 43.6만 |
|---|
| 2026.09.22 | ₩74,005 | ₩76,936 | ₩73,604 | ₩76,387 | +3.22% | 48.4만 |
|---|
| 2026.09.21 | ₩74,260 | ₩75,932 | ₩71,717 | ₩74,005 | -0.34% | 33.6만 |
|---|
| 2026.09.18 | ₩76,226 | ₩76,936 | ₩74,139 | ₩74,260 | -2.58% | 89.2만 |
|---|
| 2026.09.17 | ₩76,320 | ₩77,605 | ₩74,795 | ₩76,360 | +0.05% | 31.4만 |
|---|
| 2026.09.16 | ₩73,269 | ₩76,052 | ₩73,256 | ₩75,397 | +2.90% | 33.6만 |
|---|
| 2026.09.15 | ₩76,668 | ₩76,855 | ₩72,426 | ₩73,497 | -4.14% | 54.4만 |
|---|
| 2026.09.14 | ₩77,993 | ₩78,902 | ₩76,695 | ₩77,096 | -1.15% | 35.2만 |
|---|
| 2026.09.11 | ₩78,929 | ₩80,254 | ₩75,531 | ₩76,374 | -3.24% | 32.4만 |
|---|
| 2026.09.10 | ₩78,648 | ₩79,678 | ₩77,083 | ₩77,444 | -1.53% | 28.2만 |
|---|
| 2026.09.09 | ₩78,822 | ₩80,856 | ₩78,488 | ₩78,715 | -0.14% | 37.4만 |
|---|
| 2026.09.08 | ₩76,762 | ₩80,254 | ₩75,076 | ₩79,411 | +3.45% | 39.6만 |
|---|
| 2026.09.04 | ₩80,107 | ₩80,214 | ₩76,173 | ₩78,207 | -2.37% | 52.1만 |
|---|
| 2026.09.03 | ₩82,903 | ₩83,478 | ₩79,879 | ₩80,147 | -3.32% | 49.8만 |
|---|
| 2026.09.02 | ₩81,819 | ₩84,174 | ₩79,732 | ₩82,903 | +1.32% | 57.8만 |
|---|
| 2026.09.01 | ₩80,829 | ₩82,582 | ₩80,133 | ₩80,856 | +0.03% | 56.4만 |
|---|
| 2026.08.31 | ₩78,996 | ₩81,097 | ₩77,926 | ₩80,869 | +2.37% | 76.8만 |
|---|
| 2026.08.28 | ₩82,930 | ₩83,117 | ₩78,046 | ₩79,986 | -3.55% | 58.9만 |
|---|
| 2026.08.27 | ₩83,626 | ₩84,643 | ₩82,796 | ₩83,853 | +0.27% | 44.6만 |
|---|
| 2026.08.26 | ₩85,097 | ₩85,097 | ₩81,659 | ₩83,786 | -1.54% | 44.3만 |
|---|
| 2026.08.25 | ₩86,369 | ₩87,640 | ₩82,957 | ₩84,362 | -2.32% | 53.7만 |
|---|
| 2026.08.24 | ₩85,499 | ₩88,804 | ₩84,161 | ₩86,208 | +0.83% | 80.2만 |
|---|
| 2026.08.21 | ₩79,959 | ₩85,633 | ₩79,959 | ₩84,923 | +6.21% | 64만 |
|---|
| 2026.08.20 | ₩81,605 | ₩83,733 | ₩79,732 | ₩80,160 | -1.77% | 58.7만 |
|---|
| 2026.08.19 | ₩85,031 | ₩85,405 | ₩80,361 | ₩82,261 | -3.26% | 60.9만 |
|---|
| 2026.08.18 | ₩81,752 | ₩85,044 | ₩80,281 | ₩84,870 | +3.81% | 87.2만 |
|---|
| 2026.08.17 | ₩79,143 | ₩84,121 | ₩75,798 | ₩82,595 | +4.36% | 128.5만 |
|---|
| 2026.08.14 | ₩73,497 | ₩80,000 | ₩70,928 | ₩78,755 | +7.15% | 231.8만 |
|---|
| 2026.08.13 | ₩56,344 | ₩57,789 | ₩54,403 | ₩54,591 | -3.11% | 69.7만 |
|---|
| 2026.08.12 | ₩56,183 | ₩57,775 | ₩55,099 | ₩55,634 | -0.98% | 46.3만 |
|---|
| 2026.08.11 | ₩58,337 | ₩58,337 | ₩54,337 | ₩56,263 | -3.56% | 58.4만 |
|---|
| 2026.08.10 | ₩59,541 | ₩60,679 | ₩57,695 | ₩58,431 | -1.87% | 37만 |
|---|
| 2026.08.07 | ₩61,669 | ₩62,351 | ₩59,608 | ₩59,675 | -3.23% | 27.8만 |
|---|
| 2026.08.06 | ₩63,368 | ₩63,368 | ₩59,408 | ₩61,789 | -2.49% | 53.2만 |
|---|
| 2026.08.05 | ₩64,184 | ₩64,746 | ₩60,813 | ₩61,508 | -4.17% | 38.9만 |
|---|
| 2026.08.04 | ₩60,331 | ₩61,696 | ₩60,197 | ₩61,321 | +1.64% | 34.2만 |
|---|
| 2026.08.03 | ₩62,244 | ₩62,284 | ₩58,190 | ₩60,398 | -2.97% | 47.1만 |
|---|
| 2026.07.31 | ₩65,683 | ₩65,683 | ₩61,562 | ₩62,110 | -5.44% | 48.5만 |
|---|
| 2026.07.30 | ₩62,994 | ₩65,843 | ₩62,552 | ₩65,603 | +4.14% | 60.4만 |
|---|
| 2026.07.29 | ₩62,311 | ₩67,141 | ₩62,284 | ₩64,398 | +3.35% | 69.8만 |
|---|
| 2026.07.28 | ₩58,310 | ₩63,101 | ₩57,427 | ₩62,432 | +7.07% | 89.1만 |
|---|
| 2026.07.27 | ₩57,173 | ₩58,658 | ₩56,277 | ₩56,611 | -0.98% | 36.5만 |
|---|
| 2026.07.24 | ₩59,060 | ₩59,608 | ₩56,718 | ₩56,986 | -3.51% | 38.6만 |
|---|
| 2026.07.23 | ₩57,922 | ₩60,090 | ₩57,401 | ₩59,060 | +1.96% | 57.1만 |
|---|
| 2026.07.22 | ₩57,963 | ₩58,779 | ₩57,133 | ₩58,310 | +0.60% | 58.4만 |
|---|
| 2026.07.21 | ₩55,300 | ₩58,551 | ₩54,671 | ₩57,802 | +4.52% | 65.2만 |
|---|
| 2026.07.20 | ₩56,852 | ₩56,892 | ₩53,842 | ₩54,952 | -3.34% | 74만 |
|---|
| 2026.07.17 | ₩49,801 | ₩57,066 | ₩49,506 | ₩56,625 | +13.70% | 127.9만 |
|---|
| 2026.07.16 | ₩51,487 | ₩52,825 | ₩49,332 | ₩49,761 | -3.35% | 45.2만 |
|---|
| 2026.07.15 | ₩50,189 | ₩51,741 | ₩49,252 | ₩51,513 | +2.64% | 60.7만 |
|---|
| 2026.07.14 | ₩49,747 | ₩50,844 | ₩49,225 | ₩50,189 | +0.89% | 47만 |
|---|
| 2026.07.13 | ₩48,382 | ₩50,175 | ₩46,830 | ₩49,961 | +3.26% | 27.1만 |
|---|
| 2026.07.10 | ₩49,908 | ₩49,908 | ₩47,125 | ₩48,985 | -1.85% | 25.1만 |
|---|
| 2026.07.09 | ₩48,396 | ₩49,988 | ₩47,740 | ₩49,948 | +3.21% | 33.3만 |
|---|
| 2026.07.08 | ₩49,680 | ₩50,149 | ₩48,195 | ₩48,396 | -2.59% | 40.1만 |
|---|
| 2026.07.07 | ₩51,420 | ₩51,674 | ₩49,854 | ₩50,496 | -1.80% | 40만 |
|---|
| 2026.07.06 | ₩50,095 | ₩51,607 | ₩50,095 | ₩50,871 | +1.55% | 37.1만 |
|---|
| 2026.07.02 | ₩49,426 | ₩50,818 | ₩49,011 | ₩50,175 | +1.52% | 52.7만 |
|---|
| 2026.07.01 | ₩48,476 | ₩49,480 | ₩48,101 | ₩49,011 | +1.10% | 45.8만 |
|---|
| 2026.06.30 | ₩49,145 | ₩50,175 | ₩48,316 | ₩48,436 | -1.44% | 44.4만 |
|---|
| 2026.06.29 | ₩47,713 | ₩49,439 | ₩46,630 | ₩49,145 | +3.00% | 66.7만 |
|---|
| 2026.06.26 | ₩46,737 | ₩48,155 | ₩46,362 | ₩47,767 | +2.20% | 100.4만 |
|---|
| 2026.06.25 | ₩45,466 | ₩47,553 | ₩45,399 | ₩46,590 | +2.47% | 41.5만 |
|---|
| 2026.06.24 | ₩46,028 | ₩46,683 | ₩44,061 | ₩45,466 | -1.22% | 45.1만 |
|---|
| 2026.06.23 | ₩43,271 | ₩45,492 | ₩42,656 | ₩44,810 | +3.56% | 57.2만 |
|---|
| 2026.06.22 | ₩44,034 | ₩44,797 | ₩42,749 | ₩43,780 | -0.58% | 22.5만 |
|---|
| 2026.06.18 | ₩44,569 | ₩44,569 | ₩42,054 | ₩43,459 | -2.49% | 61.3만 |
|---|
| 2026.06.17 | ₩43,418 | ₩44,489 | ₩42,870 | ₩43,833 | +0.96% | 34.2만 |
|---|
| 2026.06.16 | ₩43,191 | ₩43,860 | ₩42,509 | ₩43,285 | +0.22% | 18.8만 |
|---|
| 2026.06.15 | ₩42,535 | ₩43,057 | ₩41,331 | ₩43,017 | +1.13% | 26.6만 |
|---|
| 2026.06.12 | ₩42,977 | ₩43,860 | ₩41,840 | ₩42,268 | -1.65% | 20.7만 |
|---|
| 2026.06.11 | ₩41,425 | ₩43,740 | ₩38,883 | ₩42,964 | +3.71% | 26.4만 |
|---|
| 2026.06.10 | ₩41,077 | ₩42,388 | ₩40,502 | ₩41,411 | +0.81% | 26.6만 |
|---|
| 2026.06.09 | ₩40,568 | ₩41,625 | ₩40,020 | ₩40,849 | +0.69% | 21.9만 |
|---|
| 2026.06.08 | ₩39,378 | ₩40,221 | ₩38,521 | ₩40,073 | +1.77% | 49.9만 |
|---|
| 2026.06.05 | ₩38,842 | ₩39,819 | ₩38,013 | ₩38,976 | +0.34% | 23.9만 |
|---|
| 2026.06.04 | ₩36,942 | ₩38,936 | ₩36,889 | ₩38,668 | +4.67% | 72.2만 |
|---|
| 2026.06.03 | ₩36,394 | ₩36,996 | ₩35,671 | ₩36,942 | +1.51% | 33.2만 |
|---|
| 2026.06.02 | ₩37,705 | ₩38,869 | ₩35,912 | ₩36,661 | -2.77% | 42.2만 |
|---|
| 2026.06.01 | ₩40,595 | ₩40,863 | ₩38,107 | ₩38,374 | -5.47% | 39.3만 |
|---|
| 2026.05.29 | ₩42,308 | ₩42,763 | ₩40,247 | ₩40,742 | -3.70% | 37.7만 |
|---|
| 2026.05.28 | ₩42,990 | ₩43,887 | ₩42,254 | ₩42,629 | -0.84% | 39.8만 |
|---|
| 2026.05.27 | ₩41,478 | ₩44,021 | ₩40,809 | ₩43,352 | +4.52% | 44.3만 |
|---|
| 2026.05.26 | ₩43,472 | ₩43,806 | ₩41,505 | ₩41,866 | -3.69% | 36.1만 |
|---|
| 2026.05.22 | ₩46,830 | ₩46,830 | ₩43,512 | ₩43,606 | -6.89% | 52.4만 |
|---|
| 2026.05.21 | ₩46,094 | ₩47,713 | ₩45,345 | ₩46,830 | +1.60% | 60.1만 |
|---|
| 2026.05.20 | ₩44,743 | ₩46,389 | ₩43,405 | ₩46,094 | +3.02% | 51.9만 |
|---|
| 2026.05.19 | ₩43,271 | ₩44,703 | ₩41,960 | ₩44,007 | +1.70% | 46.8만 |
|---|
| 2026.05.18 | ₩40,983 | ₩43,499 | ₩39,966 | ₩43,472 | +6.07% | 41.4만 |
|---|
| 2026.05.15 | ₩38,856 | ₩41,318 | ₩37,464 | ₩40,488 | +4.20% | 54.3만 |
|---|
| 2026.05.14 | ₩41,585 | ₩42,134 | ₩39,257 | ₩40,087 | -3.60% | 44.7만 |
|---|
| 2026.05.13 | ₩39,485 | ₩41,331 | ₩39,485 | ₩41,237 | +4.44% | 27.5만 |
|---|
| 2026.05.12 | ₩39,859 | ₩40,287 | ₩39,217 | ₩39,752 | -0.27% | 24.7만 |
|---|
| 2026.05.11 | ₩39,083 | ₩40,890 | ₩39,083 | ₩39,926 | +2.16% | 23.1만 |
|---|
| 2026.05.08 | ₩41,385 | ₩41,385 | ₩39,190 | ₩39,672 | -4.14% | 28.5만 |
|---|
| 2026.05.07 | ₩40,140 | ₩41,973 | ₩39,819 | ₩41,505 | +3.40% | 60.7만 |
|---|
| 2026.05.06 | ₩41,211 | ₩42,134 | ₩40,274 | ₩40,341 | -2.11% | 49.3만 |
|---|
| 2026.05.05 | ₩40,475 | ₩43,231 | ₩40,274 | ₩40,649 | +0.43% | 57.3만 |
|---|
| 2026.05.04 | ₩38,709 | ₩41,639 | ₩38,709 | ₩40,354 | +4.25% | 64.5만 |
|---|
| 2026.05.01 | ₩32,942 | ₩39,873 | ₩32,942 | ₩38,668 | +17.38% | 96.6만 |
|---|
| 2026.04.30 | ₩31,804 | ₩32,487 | ₩31,216 | ₩32,273 | +1.47% | 20.5만 |
|---|
| 2026.04.29 | ₩32,072 | ₩32,259 | ₩31,376 | ₩31,550 | -1.63% | 18.9만 |
|---|
| 2026.04.28 | ₩31,804 | ₩32,340 | ₩31,577 | ₩32,326 | +1.64% | 23만 |
|---|
| 2026.04.27 | ₩30,774 | ₩32,019 | ₩30,159 | ₩31,376 | +1.96% | 25.4만 |
|---|
| 2026.04.24 | ₩30,640 | ₩30,935 | ₩30,105 | ₩30,801 | +0.52% | 23.8만 |
|---|
| 2026.04.23 | ₩31,684 | ₩31,697 | ₩30,694 | ₩30,734 | -3.00% | 23.2만 |
|---|
| 2026.04.22 | ₩31,537 | ₩32,112 | ₩31,309 | ₩31,590 | +0.17% | 22.7만 |
|---|
| 2026.04.21 | ₩33,597 | ₩33,597 | ₩31,216 | ₩31,497 | -6.25% | 40.5만 |
|---|
| 2026.04.20 | ₩33,263 | ₩34,400 | ₩32,915 | ₩33,825 | +1.69% | 30.6만 |
|---|
| 2026.04.17 | ₩33,196 | ₩33,544 | ₩32,554 | ₩33,504 | +0.93% | 27.6만 |
|---|
| 2026.04.16 | ₩34,842 | ₩35,096 | ₩32,366 | ₩32,688 | -6.18% | 76.3만 |
|---|
| 2026.04.15 | ₩36,260 | ₩36,514 | ₩35,859 | ₩36,086 | -0.48% | 35.3만 |
|---|
| 2026.04.14 | ₩34,855 | ₩36,314 | ₩34,855 | ₩36,287 | +4.11% | 26.9만 |
|---|
| 2026.04.13 | ₩34,788 | ₩35,564 | ₩33,905 | ₩34,855 | +0.19% | 60.9만 |
|---|
| 2026.04.10 | ₩36,247 | ₩36,273 | ₩34,842 | ₩35,270 | -2.69% | 40만 |
|---|
| 2026.04.09 | ₩35,283 | ₩36,380 | ₩35,123 | ₩36,260 | +2.77% | 33.3만 |
|---|
| 2026.04.08 | ₩33,865 | ₩35,872 | ₩33,303 | ₩35,323 | +4.31% | 47.6만 |
|---|
| 2026.04.07 | ₩33,450 | ₩33,785 | ₩32,995 | ₩33,531 | +0.24% | 33.2만 |
|---|
| 2026.04.06 | ₩33,450 | ₩34,240 | ₩32,862 | ₩33,450 | 0.00% | 32.5만 |
|---|
| 2026.04.02 | ₩33,450 | ₩34,200 | ₩32,273 | ₩33,437 | -0.04% | 47.2만 |
|---|
| 2026.04.01 | ₩33,531 | ₩34,775 | ₩32,821 | ₩33,932 | +1.20% | 72.4만 |
|---|
| 2026.03.31 | ₩31,095 | ₩33,316 | ₩31,082 | ₩33,022 | +6.20% | 71.8만 |
|---|
| 2026.03.30 | ₩31,323 | ₩31,684 | ₩29,945 | ₩30,212 | -3.55% | 37.7만 |
|---|
| 2026.03.27 | ₩31,497 | ₩32,112 | ₩30,788 | ₩31,095 | -1.27% | 32.7만 |
|---|
| 2026.03.26 | ₩31,684 | ₩32,634 | ₩30,774 | ₩31,376 | -0.97% | 36.3만 |
|---|
| 2026.03.25 | ₩30,386 | ₩32,728 | ₩29,864 | ₩31,898 | +4.98% | 67.7만 |
|---|
| 2026.03.24 | ₩31,978 | ₩32,059 | ₩30,574 | ₩30,734 | -3.89% | 58.3만 |
|---|
| 2026.03.23 | ₩30,119 | ₩31,978 | ₩29,811 | ₩31,858 | +5.78% | 91.9만 |
|---|
| 2026.03.20 | ₩28,633 | ₩30,734 | ₩27,322 | ₩29,864 | +4.30% | 89.7만 |
|---|
| 2026.03.19 | ₩25,342 | ₩27,831 | ₩25,302 | ₩27,790 | +9.66% | 73.6만 |
|---|
| 2026.03.18 | ₩25,181 | ₩26,252 | ₩25,181 | ₩25,449 | +1.06% | 23.2만 |
|---|
| 2026.03.17 | ₩25,436 | ₩25,890 | ₩24,914 | ₩25,315 | -0.47% | 23만 |
|---|
| 2026.03.16 | ₩25,342 | ₩26,586 | ₩25,128 | ₩25,436 | +0.37% | 33.3만 |
|---|
| 2026.03.13 | ₩25,529 | ₩25,690 | ₩24,753 | ₩25,329 | -0.79% | 26.2만 |
|---|
| 2026.03.12 | ₩23,736 | ₩25,730 | ₩23,736 | ₩25,449 | +7.22% | 36.5만 |
|---|
| 2026.03.11 | ₩23,241 | ₩24,338 | ₩22,746 | ₩24,205 | +4.15% | 31.2만 |
|---|
| 2026.03.10 | ₩22,331 | ₩23,616 | ₩22,331 | ₩23,281 | +4.25% | 18.5만 |
|---|
| 2026.03.09 | ₩22,224 | ₩22,893 | ₩21,595 | ₩22,345 | +0.54% | 26.7만 |
|---|
| 2026.03.06 | ₩22,639 | ₩23,081 | ₩22,238 | ₩22,479 | -0.71% | 22.9만 |
|---|
| 2026.03.05 | ₩23,455 | ₩23,776 | ₩22,264 | ₩23,067 | -1.65% | 34만 |
|---|
| 2026.03.04 | ₩23,576 | ₩24,405 | ₩23,134 | ₩23,455 | -0.51% | 20.2만 |
|---|
| 2026.03.03 | ₩23,723 | ₩24,191 | ₩22,880 | ₩23,348 | -1.58% | 30.6만 |
|---|
| 2026.03.02 | ₩22,813 | ₩24,713 | ₩22,532 | ₩24,285 | +6.45% | 29.9만 |
|---|
| 2026.02.27 | ₩22,653 | ₩23,228 | ₩22,479 | ₩22,733 | +0.35% | 23.6만 |
|---|
| 2026.02.26 | ₩23,348 | ₩23,455 | ₩22,318 | ₩23,081 | -1.15% | 32.4만 |
|---|
| 2026.02.25 | ₩24,432 | ₩26,733 | ₩22,211 | ₩23,616 | -3.34% | 113.5만 |
|---|
| 2026.02.24 | ₩24,539 | ₩25,048 | ₩24,138 | ₩24,459 | -0.33% | 43.5만 |
|---|
| 2026.02.23 | ₩24,044 | ₩24,793 | ₩23,710 | ₩24,459 | +1.73% | 29.7만 |
|---|
| 2026.02.20 | ₩24,298 | ₩24,646 | ₩23,723 | ₩23,991 | -1.27% | 25.7만 |
|---|
| 2026.02.19 | ₩23,094 | ₩24,579 | ₩22,987 | ₩24,379 | +5.56% | 25.7만 |
|---|
| 2026.02.18 | ₩22,853 | ₩23,495 | ₩22,853 | ₩23,027 | +0.76% | 13.5만 |
|---|
| 2026.02.17 | ₩23,107 | ₩23,442 | ₩22,465 | ₩22,947 | -0.69% | 25.7만 |
|---|
| 2026.02.13 | ₩22,532 | ₩23,589 | ₩22,465 | ₩22,840 | +1.37% | 32.7만 |
|---|
| 2026.02.12 | ₩21,622 | ₩22,746 | ₩21,341 | ₩22,465 | +3.90% | 34.8만 |
|---|
| 2026.02.11 | ₩20,472 | ₩21,890 | ₩20,177 | ₩21,475 | +4.90% | 46.4만 |
|---|
| 2026.02.10 | ₩19,923 | ₩20,659 | ₩19,655 | ₩20,351 | +2.15% | 19.3만 |
|---|
| 2026.02.09 | ₩19,843 | ₩19,963 | ₩19,388 | ₩19,816 | -0.13% | 16.3만 |
|---|
| 2026.02.06 | ₩19,535 | ₩20,084 | ₩19,428 | ₩19,749 | +1.10% | 22.9만 |
|---|
| 2026.02.05 | ₩19,548 | ₩19,950 | ₩19,093 | ₩19,200 | -1.78% | 33만 |
|---|
| 2026.02.04 | ₩20,699 | ₩21,047 | ₩19,455 | ₩19,736 | -4.65% | 27만 |
|---|
| 2026.02.03 | ₩20,365 | ₩20,913 | ₩20,231 | ₩20,592 | +1.12% | 18.6만 |
|---|
| 2026.02.02 | ₩20,311 | ₩20,860 | ₩20,177 | ₩20,298 | -0.07% | 17.8만 |
|---|
| 2026.01.30 | ₩20,351 | ₩20,605 | ₩20,030 | ₩20,084 | -1.31% | 17.6만 |
|---|
| 2026.01.29 | ₩19,816 | ₩20,619 | ₩19,816 | ₩20,405 | +2.97% | 20만 |
|---|
| 2026.01.28 | ₩20,110 | ₩20,204 | ₩19,562 | ₩19,749 | -1.80% | 19.4만 |
|---|
| 2026.01.27 | ₩20,257 | ₩20,405 | ₩19,816 | ₩20,124 | -0.66% | 13.7만 |
|---|
| 2026.01.26 | ₩20,084 | ₩20,458 | ₩19,910 | ₩20,217 | +0.67% | 17만 |
|---|
| 2026.01.23 | ₩20,378 | ₩20,632 | ₩19,976 | ₩20,057 | -1.58% | 15.4만 |
|---|
| 2026.01.22 | ₩20,378 | ₩20,900 | ₩20,378 | ₩20,431 | +0.26% | 13.9만 |
|---|
| 2026.01.21 | ₩20,538 | ₩20,605 | ₩19,736 | ₩20,298 | -1.17% | 22.1만 |
|---|
| 2026.01.20 | ₩19,950 | ₩20,672 | ₩19,803 | ₩20,552 | +3.02% | 19.8만 |
|---|
| 2026.01.16 | ₩20,592 | ₩20,739 | ₩20,191 | ₩20,257 | -1.62% | 24.8만 |
|---|
| 2026.01.15 | ₩20,873 | ₩21,114 | ₩20,191 | ₩20,619 | -1.22% | 31.6만 |
|---|
| 2026.01.14 | ₩21,020 | ₩21,141 | ₩20,244 | ₩20,967 | -0.25% | 30.5만 |
|---|
| 2026.01.13 | ₩20,726 | ₩21,408 | ₩20,431 | ₩21,047 | +1.55% | 14.8만 |
|---|
| 2026.01.12 | ₩20,472 | ₩20,993 | ₩19,990 | ₩20,699 | +1.11% | 25.1만 |
|---|
| 2026.01.09 | ₩22,104 | ₩22,104 | ₩20,512 | ₩20,686 | -6.42% | 42.5만 |
|---|
| 2026.01.08 | ₩22,064 | ₩22,746 | ₩21,957 | ₩22,104 | +0.18% | 29.4만 |
|---|
| 2026.01.07 | ₩22,264 | ₩22,719 | ₩21,716 | ₩22,091 | -0.78% | 16.8만 |
|---|
| 2026.01.06 | ₩22,291 | ₩22,626 | ₩21,957 | ₩22,171 | -0.54% | 18.6만 |
|---|
| 2026.01.05 | ₩21,743 | ₩22,532 | ₩21,408 | ₩22,385 | +2.95% | 24.2만 |
|---|
| 2026.01.02 | ₩22,586 | ₩22,974 | ₩21,181 | ₩21,756 | -3.67% | 25.5만 |
|---|
| 2025.12.31 | ₩22,465 | ₩22,746 | ₩22,345 | ₩22,626 | +0.71% | 19.6만 |
|---|
| 2025.12.30 | ₩22,412 | ₩22,693 | ₩22,238 | ₩22,465 | +0.24% | 12.5만 |
|---|
| 2025.12.29 | ₩22,505 | ₩23,134 | ₩22,117 | ₩22,479 | -0.12% | 12.6만 |
|---|
| 2025.12.26 | ₩22,719 | ₩23,188 | ₩22,278 | ₩22,519 | -0.88% | 14.1만 |
|---|
| 2025.12.24 | ₩22,264 | ₩23,148 | ₩22,157 | ₩22,733 | +2.10% | 16.8만 |
|---|
| 2025.12.23 | ₩22,077 | ₩22,479 | ₩21,769 | ₩22,144 | +0.30% | 18.3만 |
|---|
| 2025.12.22 | ₩21,863 | ₩22,679 | ₩21,836 | ₩22,171 | +1.41% | 14.7만 |
|---|
| 2025.12.19 | ₩21,435 | ₩22,050 | ₩21,408 | ₩21,903 | +2.18% | 27.2만 |
|---|
| 2025.12.18 | ₩21,355 | ₩21,769 | ₩21,181 | ₩21,435 | +0.38% | 15.3만 |
|---|
| 2025.12.17 | ₩21,408 | ₩21,796 | ₩21,127 | ₩21,167 | -1.13% | 24.2만 |
|---|
| 2025.12.16 | ₩21,435 | ₩21,930 | ₩21,074 | ₩21,341 | -0.44% | 25.4만 |
|---|
| 2025.12.15 | ₩22,372 | ₩22,505 | ₩21,114 | ₩21,341 | -4.61% | 33.1만 |
|---|
| 2025.12.12 | ₩22,773 | ₩23,000 | ₩22,278 | ₩22,345 | -1.88% | 28만 |
|---|
| 2025.12.11 | ₩21,997 | ₩22,679 | ₩21,823 | ₩22,586 | +2.68% | 19만 |
|---|
| 2025.12.10 | ₩21,876 | ₩22,184 | ₩21,689 | ₩21,957 | +0.37% | 16.1만 |
|---|
| 2025.12.09 | ₩21,836 | ₩22,813 | ₩21,582 | ₩21,890 | +0.25% | 19.4만 |
|---|
| 2025.12.08 | ₩22,010 | ₩22,786 | ₩21,703 | ₩21,890 | -0.55% | 36.3만 |
|---|
| 2025.12.05 | ₩22,345 | ₩22,559 | ₩21,729 | ₩21,756 | -2.63% | 19.8만 |
|---|
| 2025.12.04 | ₩22,157 | ₩22,746 | ₩21,662 | ₩22,492 | +1.51% | 30.3만 |
|---|
| 2025.12.03 | ₩20,672 | ₩22,465 | ₩20,605 | ₩22,077 | +6.80% | 29.5만 |
|---|
| 2025.12.02 | ₩20,873 | ₩21,248 | ₩20,472 | ₩20,565 | -1.47% | 31.7만 |
|---|
| 2025.12.01 | ₩21,422 | ₩21,569 | ₩20,445 | ₩20,672 | -3.50% | 38.2만 |
|---|
| 2025.11.28 | ₩21,689 | ₩22,037 | ₩21,368 | ₩21,609 | -0.37% | 11.9만 |
|---|
| 2025.11.26 | ₩21,876 | ₩22,171 | ₩21,529 | ₩21,662 | -0.98% | 29.3만 |
|---|
| 2025.11.25 | ₩21,515 | ₩22,599 | ₩21,274 | ₩21,783 | +1.24% | 31.4만 |
|---|
| 2025.11.24 | ₩22,077 | ₩22,425 | ₩20,900 | ₩21,207 | -3.94% | 46.4만 |
|---|
| 2025.11.21 | ₩21,810 | ₩22,278 | ₩21,743 | ₩22,024 | +0.98% | 24.6만 |
|---|
| 2025.11.20 | ₩22,452 | ₩23,107 | ₩21,729 | ₩21,810 | -2.86% | 28.6만 |
|---|
| 2025.11.19 | ₩23,000 | ₩23,415 | ₩21,810 | ₩22,505 | -2.15% | 37.6만 |
|---|
| 2025.11.18 | ₩22,960 | ₩23,509 | ₩22,545 | ₩23,014 | +0.23% | 29만 |
|---|
| 2025.11.17 | ₩22,760 | ₩23,776 | ₩22,706 | ₩23,094 | +1.47% | 27.8만 |
|---|
| 2025.11.14 | ₩22,385 | ₩22,974 | ₩22,104 | ₩22,666 | +1.26% | 20.7만 |
|---|
| 2025.11.13 | ₩23,228 | ₩23,482 | ₩22,519 | ₩22,586 | -2.76% | 26.9만 |
|---|
| 2025.11.12 | ₩23,723 | ₩24,285 | ₩23,121 | ₩23,362 | -1.52% | 20.7만 |
|---|
| 2025.11.11 | ₩22,706 | ₩23,977 | ₩22,653 | ₩23,629 | +4.07% | 28만 |
|---|
| 2025.11.10 | ₩22,572 | ₩23,442 | ₩22,572 | ₩22,639 | +0.30% | 35.3만 |
|---|
| 2025.11.07 | ₩25,610 | ₩25,917 | ₩21,863 | ₩22,612 | -11.70% | 105.7만 |
|---|
| 2025.11.06 | ₩25,730 | ₩26,800 | ₩24,767 | ₩25,610 | -0.47% | 30.8만 |
|---|
| 2025.11.05 | ₩24,847 | ₩26,787 | ₩24,633 | ₩25,757 | +3.66% | 36.6만 |
|---|
| 2025.11.04 | ₩23,683 | ₩25,449 | ₩23,643 | ₩24,686 | +4.24% | 26.1만 |
|---|
| 2025.11.03 | ₩24,084 | ₩24,379 | ₩23,402 | ₩24,031 | -0.22% | 31.3만 |
|---|
| 2025.10.31 | ₩24,272 | ₩24,793 | ₩23,683 | ₩24,098 | -0.72% | 16.1만 |
|---|
| 2025.10.30 | ₩24,365 | ₩24,954 | ₩24,084 | ₩24,419 | +0.22% | 14.2만 |
|---|
| 2025.10.29 | ₩24,793 | ₩25,262 | ₩24,392 | ₩24,499 | -1.19% | 16.2만 |
|---|
| 2025.10.28 | ₩24,646 | ₩25,315 | ₩24,084 | ₩24,887 | +0.98% | 17.2만 |
|---|
| 2025.10.27 | ₩24,793 | ₩25,074 | ₩24,084 | ₩24,726 | -0.27% | 15.2만 |
|---|
| 2025.10.24 | ₩25,141 | ₩25,395 | ₩24,646 | ₩24,700 | -1.76% | 14.5만 |
|---|
| 2025.10.23 | ₩24,887 | ₩25,529 | ₩24,218 | ₩24,807 | -0.32% | 22.4만 |
|---|
| 2025.10.22 | ₩24,713 | ₩25,101 | ₩24,111 | ₩24,967 | +1.03% | 25.1만 |
|---|
| 2025.10.21 | ₩24,619 | ₩24,981 | ₩24,191 | ₩24,820 | +0.82% | 20.1만 |
|---|
| 2025.10.20 | ₩24,486 | ₩24,874 | ₩23,803 | ₩24,619 | +0.55% | 24.3만 |
|---|
| 2025.10.17 | ₩24,245 | ₩25,155 | ₩23,964 | ₩24,325 | +0.33% | 30.8만 |
|---|
| 2025.10.16 | ₩25,770 | ₩25,931 | ₩24,405 | ₩24,539 | -4.78% | 20만 |
|---|
| 2025.10.15 | ₩25,114 | ₩25,690 | ₩24,459 | ₩25,623 | +2.02% | 23.5만 |
|---|
| 2025.10.14 | ₩23,830 | ₩25,583 | ₩23,455 | ₩25,114 | +5.39% | 27.9만 |
|---|
| 2025.10.13 | ₩26,493 | ₩26,519 | ₩24,124 | ₩24,191 | -8.69% | 41.6만 |
|---|
| 2025.10.10 | ₩27,055 | ₩27,309 | ₩26,212 | ₩26,305 | -2.77% | 24.9만 |
|---|