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 | ₩73,363 | ₩75,356 | ₩72,481 | ₩73,831 | +0.64% | 37.1만 |
| 2026.10.08 | ₩72,400 | ₩74,179 | ₩70,475 | ₩73,216 | +1.13% | 54.3만 |
| 2026.10.07 | ₩71,999 | ₩75,449 | ₩71,611 | ₩73,390 | +1.93% | 77.5만 |
| 2026.10.06 | ₩75,088 | ₩75,088 | ₩72,360 | ₩73,243 | -2.46% | 49.2만 |
| 2026.10.05 | ₩74,687 | ₩76,038 | ₩72,882 | ₩74,380 | -0.41% | 40.5만 |
| 2026.10.02 | ₩70,100 | ₩74,888 | ₩69,539 | ₩74,032 | +5.61% | 75만 |
| 2026.10.01 | ₩67,105 | ₩72,213 | ₩66,423 | ₩69,512 | +3.59% | 132.6만 |
| 2026.09.30 | ₩79,715 | ₩79,782 | ₩65,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,857 |
| -13.62% |
| 181만 |
| 2026.09.29 | ₩78,739 | ₩79,876 | ₩77,429 | ₩79,154 | +0.53% | 71.1만 |
|---|
| 2026.09.28 | ₩77,134 | ₩79,862 | ₩74,901 | ₩79,140 | +2.60% | 39만 |
|---|
| 2026.09.25 | ₩80,237 | ₩81,039 | ₩76,533 | ₩77,134 | -3.87% | 51.4만 |
|---|
| 2026.09.24 | ₩75,142 | ₩79,729 | ₩74,005 | ₩79,555 | +5.87% | 72.5만 |
|---|
| 2026.09.23 | ₩76,171 | ₩76,185 | ₩72,534 | ₩74,366 | -2.37% | 43.6만 |
|---|
| 2026.09.22 | ₩73,965 | ₩76,894 | ₩73,564 | ₩76,345 | +3.22% | 48.4만 |
|---|
| 2026.09.21 | ₩74,219 | ₩75,891 | ₩71,678 | ₩73,965 | -0.34% | 33.6만 |
|---|
| 2026.09.18 | ₩76,185 | ₩76,894 | ₩74,099 | ₩74,219 | -2.58% | 89.2만 |
|---|
| 2026.09.17 | ₩76,278 | ₩77,562 | ₩74,754 | ₩76,319 | +0.05% | 31.4만 |
|---|
| 2026.09.16 | ₩73,229 | ₩76,011 | ₩73,216 | ₩75,356 | +2.90% | 33.6만 |
|---|
| 2026.09.15 | ₩76,626 | ₩76,813 | ₩72,387 | ₩73,457 | -4.14% | 54.4만 |
|---|
| 2026.09.14 | ₩77,950 | ₩78,859 | ₩76,653 | ₩77,054 | -1.15% | 35.2만 |
|---|
| 2026.09.11 | ₩78,886 | ₩80,210 | ₩75,489 | ₩76,332 | -3.24% | 32.4만 |
|---|
| 2026.09.10 | ₩78,605 | ₩79,635 | ₩77,041 | ₩77,402 | -1.53% | 28.2만 |
|---|
| 2026.09.09 | ₩78,779 | ₩80,812 | ₩78,445 | ₩78,672 | -0.14% | 37.4만 |
|---|
| 2026.09.08 | ₩76,720 | ₩80,210 | ₩75,035 | ₩79,368 | +3.45% | 39.6만 |
|---|
| 2026.09.04 | ₩80,063 | ₩80,170 | ₩76,131 | ₩78,164 | -2.37% | 52.1만 |
|---|
| 2026.09.03 | ₩82,858 | ₩83,433 | ₩79,836 | ₩80,103 | -3.32% | 49.8만 |
|---|
| 2026.09.02 | ₩81,775 | ₩84,128 | ₩79,689 | ₩82,858 | +1.32% | 57.8만 |
|---|
| 2026.09.01 | ₩80,785 | ₩82,537 | ₩80,090 | ₩80,812 | +0.03% | 56.4만 |
|---|
| 2026.08.31 | ₩78,953 | ₩81,053 | ₩77,883 | ₩80,825 | +2.37% | 76.8만 |
|---|
| 2026.08.28 | ₩82,885 | ₩83,072 | ₩78,004 | ₩79,943 | -3.55% | 58.9만 |
|---|
| 2026.08.27 | ₩83,580 | ₩84,596 | ₩82,751 | ₩83,807 | +0.27% | 44.6만 |
|---|
| 2026.08.26 | ₩85,051 | ₩85,051 | ₩81,614 | ₩83,740 | -1.54% | 44.3만 |
|---|
| 2026.08.25 | ₩86,321 | ₩87,592 | ₩82,911 | ₩84,316 | -2.32% | 53.7만 |
|---|
| 2026.08.24 | ₩85,452 | ₩88,755 | ₩84,115 | ₩86,161 | +0.83% | 80.2만 |
|---|
| 2026.08.21 | ₩79,916 | ₩85,586 | ₩79,916 | ₩84,877 | +6.21% | 64만 |
|---|
| 2026.08.20 | ₩81,561 | ₩83,687 | ₩79,689 | ₩80,116 | -1.77% | 58.7만 |
|---|
| 2026.08.19 | ₩84,984 | ₩85,359 | ₩80,317 | ₩82,216 | -3.26% | 60.9만 |
|---|
| 2026.08.18 | ₩81,708 | ₩84,998 | ₩80,237 | ₩84,824 | +3.81% | 87.2만 |
|---|
| 2026.08.17 | ₩79,100 | ₩84,075 | ₩75,757 | ₩82,550 | +4.36% | 128.5만 |
|---|
| 2026.08.14 | ₩73,457 | ₩79,956 | ₩70,889 | ₩78,712 | +7.15% | 231.8만 |
|---|
| 2026.08.13 | ₩56,313 | ₩57,757 | ₩54,374 | ₩54,561 | -3.11% | 69.7만 |
|---|
| 2026.08.12 | ₩56,152 | ₩57,744 | ₩55,069 | ₩55,604 | -0.98% | 46.3만 |
|---|
| 2026.08.11 | ₩58,305 | ₩58,305 | ₩54,307 | ₩56,233 | -3.56% | 58.4만 |
|---|
| 2026.08.10 | ₩59,509 | ₩60,646 | ₩57,664 | ₩58,399 | -1.87% | 37만 |
|---|
| 2026.08.07 | ₩61,635 | ₩62,317 | ₩59,576 | ₩59,643 | -3.23% | 27.8만 |
|---|
| 2026.08.06 | ₩63,334 | ₩63,334 | ₩59,375 | ₩61,756 | -2.49% | 53.2만 |
|---|
| 2026.08.05 | ₩64,149 | ₩64,711 | ₩60,779 | ₩61,475 | -4.17% | 38.9만 |
|---|
| 2026.08.04 | ₩60,298 | ₩61,662 | ₩60,164 | ₩61,288 | +1.64% | 34.2만 |
|---|
| 2026.08.03 | ₩62,210 | ₩62,250 | ₩58,158 | ₩60,365 | -2.97% | 47.1만 |
|---|
| 2026.07.31 | ₩65,647 | ₩65,647 | ₩61,528 | ₩62,077 | -5.44% | 48.5만 |
|---|
| 2026.07.30 | ₩62,959 | ₩65,808 | ₩62,518 | ₩65,567 | +4.14% | 60.4만 |
|---|
| 2026.07.29 | ₩62,277 | ₩67,105 | ₩62,250 | ₩64,363 | +3.35% | 69.8만 |
|---|
| 2026.07.28 | ₩58,279 | ₩63,066 | ₩57,396 | ₩62,397 | +7.07% | 89.1만 |
|---|
| 2026.07.27 | ₩57,142 | ₩58,626 | ₩56,246 | ₩56,580 | -0.98% | 36.5만 |
|---|
| 2026.07.24 | ₩59,028 | ₩59,576 | ₩56,687 | ₩56,955 | -3.51% | 38.6만 |
|---|
| 2026.07.23 | ₩57,891 | ₩60,057 | ₩57,369 | ₩59,028 | +1.96% | 57.1만 |
|---|
| 2026.07.22 | ₩57,931 | ₩58,747 | ₩57,102 | ₩58,279 | +0.60% | 58.4만 |
|---|
| 2026.07.21 | ₩55,270 | ₩58,519 | ₩54,641 | ₩57,770 | +4.52% | 65.2만 |
|---|
| 2026.07.20 | ₩56,821 | ₩56,861 | ₩53,812 | ₩54,922 | -3.34% | 74만 |
|---|
| 2026.07.17 | ₩49,774 | ₩57,035 | ₩49,479 | ₩56,594 | +13.70% | 127.9만 |
|---|
| 2026.07.16 | ₩51,459 | ₩52,796 | ₩49,306 | ₩49,733 | -3.35% | 45.2만 |
|---|
| 2026.07.15 | ₩50,161 | ₩51,713 | ₩49,225 | ₩51,485 | +2.64% | 60.7만 |
|---|
| 2026.07.14 | ₩49,720 | ₩50,817 | ₩49,199 | ₩50,161 | +0.89% | 47만 |
|---|
| 2026.07.13 | ₩48,356 | ₩50,148 | ₩46,805 | ₩49,934 | +3.26% | 27.1만 |
|---|
| 2026.07.10 | ₩49,881 | ₩49,881 | ₩47,099 | ₩48,958 | -1.85% | 25.1만 |
|---|
| 2026.07.09 | ₩48,369 | ₩49,961 | ₩47,714 | ₩49,921 | +3.21% | 33.3만 |
|---|
| 2026.07.08 | ₩49,653 | ₩50,121 | ₩48,169 | ₩48,369 | -2.59% | 40.1만 |
|---|
| 2026.07.07 | ₩51,392 | ₩51,646 | ₩49,827 | ₩50,469 | -1.80% | 40만 |
|---|
| 2026.07.06 | ₩50,068 | ₩51,579 | ₩50,068 | ₩50,843 | +1.55% | 37.1만 |
|---|
| 2026.07.02 | ₩49,399 | ₩50,790 | ₩48,985 | ₩50,148 | +1.52% | 52.7만 |
|---|
| 2026.07.01 | ₩48,450 | ₩49,453 | ₩48,075 | ₩48,985 | +1.10% | 45.8만 |
|---|
| 2026.06.30 | ₩49,118 | ₩50,148 | ₩48,289 | ₩48,410 | -1.44% | 44.4만 |
|---|
| 2026.06.29 | ₩47,687 | ₩49,412 | ₩46,604 | ₩49,118 | +3.00% | 66.7만 |
|---|
| 2026.06.26 | ₩46,711 | ₩48,129 | ₩46,337 | ₩47,741 | +2.20% | 100.4만 |
|---|
| 2026.06.25 | ₩45,441 | ₩47,527 | ₩45,374 | ₩46,564 | +2.47% | 41.5만 |
|---|
| 2026.06.24 | ₩46,002 | ₩46,658 | ₩44,037 | ₩45,441 | -1.22% | 45.1만 |
|---|
| 2026.06.23 | ₩43,248 | ₩45,468 | ₩42,632 | ₩44,786 | +3.56% | 57.2만 |
|---|
| 2026.06.22 | ₩44,010 | ₩44,772 | ₩42,726 | ₩43,756 | -0.58% | 22.5만 |
|---|
| 2026.06.18 | ₩44,545 | ₩44,545 | ₩42,031 | ₩43,435 | -2.49% | 61.3만 |
|---|
| 2026.06.17 | ₩43,395 | ₩44,465 | ₩42,846 | ₩43,809 | +0.96% | 34.2만 |
|---|
| 2026.06.16 | ₩43,167 | ₩43,836 | ₩42,485 | ₩43,261 | +0.22% | 18.8만 |
|---|
| 2026.06.15 | ₩42,512 | ₩43,034 | ₩41,309 | ₩42,994 | +1.13% | 26.6만 |
|---|
| 2026.06.12 | ₩42,953 | ₩43,836 | ₩41,817 | ₩42,245 | -1.65% | 20.7만 |
|---|
| 2026.06.11 | ₩41,402 | ₩43,716 | ₩38,861 | ₩42,940 | +3.71% | 26.4만 |
|---|
| 2026.06.10 | ₩41,054 | ₩42,365 | ₩40,479 | ₩41,389 | +0.81% | 26.6만 |
|---|
| 2026.06.09 | ₩40,546 | ₩41,603 | ₩39,998 | ₩40,827 | +0.69% | 21.9만 |
|---|
| 2026.06.08 | ₩39,356 | ₩40,199 | ₩38,500 | ₩40,052 | +1.77% | 49.9만 |
|---|
| 2026.06.05 | ₩38,821 | ₩39,797 | ₩37,992 | ₩38,955 | +0.34% | 23.9만 |
|---|
| 2026.06.04 | ₩36,922 | ₩38,915 | ₩36,869 | ₩38,647 | +4.67% | 72.2만 |
|---|
| 2026.06.03 | ₩36,374 | ₩36,976 | ₩35,652 | ₩36,922 | +1.51% | 33.2만 |
|---|
| 2026.06.02 | ₩37,685 | ₩38,848 | ₩35,893 | ₩36,641 | -2.77% | 42.2만 |
|---|
| 2026.06.01 | ₩40,573 | ₩40,841 | ₩38,086 | ₩38,353 | -5.47% | 39.3만 |
|---|
| 2026.05.29 | ₩42,285 | ₩42,739 | ₩40,225 | ₩40,720 | -3.70% | 37.7만 |
|---|
| 2026.05.28 | ₩42,967 | ₩43,863 | ₩42,231 | ₩42,606 | -0.84% | 39.8만 |
|---|
| 2026.05.27 | ₩41,456 | ₩43,997 | ₩40,787 | ₩43,328 | +4.52% | 44.3만 |
|---|
| 2026.05.26 | ₩43,448 | ₩43,783 | ₩41,482 | ₩41,843 | -3.69% | 36.1만 |
|---|
| 2026.05.22 | ₩46,805 | ₩46,805 | ₩43,488 | ₩43,582 | -6.89% | 52.4만 |
|---|
| 2026.05.21 | ₩46,069 | ₩47,687 | ₩45,320 | ₩46,805 | +1.60% | 60.1만 |
|---|
| 2026.05.20 | ₩44,719 | ₩46,363 | ₩43,381 | ₩46,069 | +3.02% | 51.9만 |
|---|
| 2026.05.19 | ₩43,248 | ₩44,679 | ₩41,937 | ₩43,983 | +1.70% | 46.8만 |
|---|
| 2026.05.18 | ₩40,961 | ₩43,475 | ₩39,945 | ₩43,448 | +6.07% | 41.4만 |
|---|
| 2026.05.15 | ₩38,835 | ₩41,295 | ₩37,444 | ₩40,466 | +4.20% | 54.3만 |
|---|
| 2026.05.14 | ₩41,563 | ₩42,111 | ₩39,236 | ₩40,065 | -3.60% | 44.7만 |
|---|
| 2026.05.13 | ₩39,463 | ₩41,309 | ₩39,463 | ₩41,215 | +4.44% | 27.5만 |
|---|
| 2026.05.12 | ₩39,838 | ₩40,266 | ₩39,196 | ₩39,731 | -0.27% | 24.7만 |
|---|
| 2026.05.11 | ₩39,062 | ₩40,867 | ₩39,062 | ₩39,904 | +2.16% | 23.1만 |
|---|
| 2026.05.08 | ₩41,362 | ₩41,362 | ₩39,169 | ₩39,650 | -4.14% | 28.5만 |
|---|
| 2026.05.07 | ₩40,118 | ₩41,950 | ₩39,797 | ₩41,482 | +3.40% | 60.7만 |
|---|
| 2026.05.06 | ₩41,188 | ₩42,111 | ₩40,252 | ₩40,319 | -2.11% | 49.3만 |
|---|
| 2026.05.05 | ₩40,453 | ₩43,208 | ₩40,252 | ₩40,627 | +0.43% | 57.3만 |
|---|
| 2026.05.04 | ₩38,688 | ₩41,616 | ₩38,688 | ₩40,332 | +4.25% | 64.5만 |
|---|
| 2026.05.01 | ₩32,924 | ₩39,851 | ₩32,924 | ₩38,647 | +17.38% | 96.6만 |
|---|
| 2026.04.30 | ₩31,787 | ₩32,469 | ₩31,199 | ₩32,255 | +1.47% | 20.5만 |
|---|
| 2026.04.29 | ₩32,055 | ₩32,242 | ₩31,359 | ₩31,533 | -1.63% | 18.9만 |
|---|
| 2026.04.28 | ₩31,787 | ₩32,322 | ₩31,560 | ₩32,309 | +1.64% | 23만 |
|---|
| 2026.04.27 | ₩30,757 | ₩32,001 | ₩30,142 | ₩31,359 | +1.96% | 25.4만 |
|---|
| 2026.04.24 | ₩30,624 | ₩30,918 | ₩30,089 | ₩30,784 | +0.52% | 23.8만 |
|---|
| 2026.04.23 | ₩31,667 | ₩31,680 | ₩30,677 | ₩30,717 | -3.00% | 23.2만 |
|---|
| 2026.04.22 | ₩31,520 | ₩32,095 | ₩31,292 | ₩31,573 | +0.17% | 22.7만 |
|---|
| 2026.04.21 | ₩33,579 | ₩33,579 | ₩31,199 | ₩31,480 | -6.25% | 40.5만 |
|---|
| 2026.04.20 | ₩33,245 | ₩34,381 | ₩32,897 | ₩33,806 | +1.69% | 30.6만 |
|---|
| 2026.04.17 | ₩33,178 | ₩33,526 | ₩32,536 | ₩33,485 | +0.93% | 27.6만 |
|---|
| 2026.04.16 | ₩34,823 | ₩35,077 | ₩32,349 | ₩32,670 | -6.18% | 76.3만 |
|---|
| 2026.04.15 | ₩36,240 | ₩36,494 | ₩35,839 | ₩36,066 | -0.48% | 35.3만 |
|---|
| 2026.04.14 | ₩34,836 | ₩36,294 | ₩34,836 | ₩36,267 | +4.11% | 26.9만 |
|---|
| 2026.04.13 | ₩34,769 | ₩35,545 | ₩33,887 | ₩34,836 | +0.19% | 60.9만 |
|---|
| 2026.04.10 | ₩36,227 | ₩36,254 | ₩34,823 | ₩35,251 | -2.69% | 40만 |
|---|
| 2026.04.09 | ₩35,264 | ₩36,361 | ₩35,104 | ₩36,240 | +2.77% | 33.3만 |
|---|
| 2026.04.08 | ₩33,847 | ₩35,852 | ₩33,285 | ₩35,304 | +4.31% | 47.6만 |
|---|
| 2026.04.07 | ₩33,432 | ₩33,766 | ₩32,977 | ₩33,512 | +0.24% | 33.2만 |
|---|
| 2026.04.06 | ₩33,432 | ₩34,221 | ₩32,844 | ₩33,432 | 0.00% | 32.5만 |
|---|
| 2026.04.02 | ₩33,432 | ₩34,181 | ₩32,255 | ₩33,419 | -0.04% | 47.2만 |
|---|
| 2026.04.01 | ₩33,512 | ₩34,756 | ₩32,803 | ₩33,913 | +1.20% | 72.4만 |
|---|
| 2026.03.31 | ₩31,078 | ₩33,298 | ₩31,065 | ₩33,004 | +6.20% | 71.8만 |
|---|
| 2026.03.30 | ₩31,306 | ₩31,667 | ₩29,928 | ₩30,196 | -3.55% | 37.7만 |
|---|
| 2026.03.27 | ₩31,480 | ₩32,095 | ₩30,771 | ₩31,078 | -1.27% | 32.7만 |
|---|
| 2026.03.26 | ₩31,667 | ₩32,616 | ₩30,757 | ₩31,359 | -0.97% | 36.3만 |
|---|
| 2026.03.25 | ₩30,370 | ₩32,710 | ₩29,848 | ₩31,881 | +4.98% | 67.7만 |
|---|
| 2026.03.24 | ₩31,961 | ₩32,041 | ₩30,557 | ₩30,717 | -3.89% | 58.3만 |
|---|
| 2026.03.23 | ₩30,102 | ₩31,961 | ₩29,795 | ₩31,841 | +5.78% | 91.9만 |
|---|
| 2026.03.20 | ₩28,618 | ₩30,717 | ₩27,307 | ₩29,848 | +4.30% | 89.7만 |
|---|
| 2026.03.19 | ₩25,328 | ₩27,815 | ₩25,288 | ₩27,775 | +9.66% | 73.6만 |
|---|
| 2026.03.18 | ₩25,168 | ₩26,237 | ₩25,168 | ₩25,435 | +1.06% | 23.2만 |
|---|
| 2026.03.17 | ₩25,422 | ₩25,876 | ₩24,900 | ₩25,301 | -0.47% | 23만 |
|---|
| 2026.03.16 | ₩25,328 | ₩26,572 | ₩25,114 | ₩25,422 | +0.37% | 33.3만 |
|---|
| 2026.03.13 | ₩25,515 | ₩25,676 | ₩24,740 | ₩25,315 | -0.79% | 26.2만 |
|---|
| 2026.03.12 | ₩23,723 | ₩25,716 | ₩23,723 | ₩25,435 | +7.22% | 36.5만 |
|---|
| 2026.03.11 | ₩23,229 | ₩24,325 | ₩22,734 | ₩24,191 | +4.15% | 31.2만 |
|---|
| 2026.03.10 | ₩22,319 | ₩23,603 | ₩22,319 | ₩23,269 | +4.25% | 18.5만 |
|---|
| 2026.03.09 | ₩22,212 | ₩22,881 | ₩21,584 | ₩22,333 | +0.54% | 26.7만 |
|---|
| 2026.03.06 | ₩22,627 | ₩23,068 | ₩22,226 | ₩22,466 | -0.71% | 22.9만 |
|---|
| 2026.03.05 | ₩23,443 | ₩23,763 | ₩22,252 | ₩23,055 | -1.65% | 34만 |
|---|
| 2026.03.04 | ₩23,563 | ₩24,392 | ₩23,122 | ₩23,443 | -0.51% | 20.2만 |
|---|
| 2026.03.03 | ₩23,710 | ₩24,178 | ₩22,867 | ₩23,336 | -1.58% | 30.6만 |
|---|
| 2026.03.02 | ₩22,801 | ₩24,700 | ₩22,520 | ₩24,272 | +6.45% | 29.9만 |
|---|
| 2026.02.27 | ₩22,640 | ₩23,215 | ₩22,466 | ₩22,720 | +0.35% | 23.6만 |
|---|
| 2026.02.26 | ₩23,336 | ₩23,443 | ₩22,306 | ₩23,068 | -1.15% | 32.4만 |
|---|
| 2026.02.25 | ₩24,419 | ₩26,719 | ₩22,199 | ₩23,603 | -3.34% | 113.5만 |
|---|
| 2026.02.24 | ₩24,526 | ₩25,034 | ₩24,125 | ₩24,445 | -0.33% | 43.5만 |
|---|
| 2026.02.23 | ₩24,031 | ₩24,780 | ₩23,697 | ₩24,445 | +1.73% | 29.7만 |
|---|
| 2026.02.20 | ₩24,285 | ₩24,633 | ₩23,710 | ₩23,977 | -1.27% | 25.7만 |
|---|
| 2026.02.19 | ₩23,081 | ₩24,566 | ₩22,974 | ₩24,365 | +5.56% | 25.7만 |
|---|
| 2026.02.18 | ₩22,841 | ₩23,483 | ₩22,841 | ₩23,015 | +0.76% | 13.5만 |
|---|
| 2026.02.17 | ₩23,095 | ₩23,429 | ₩22,453 | ₩22,934 | -0.69% | 25.7만 |
|---|
| 2026.02.13 | ₩22,520 | ₩23,576 | ₩22,453 | ₩22,827 | +1.37% | 32.7만 |
|---|
| 2026.02.12 | ₩21,610 | ₩22,734 | ₩21,330 | ₩22,453 | +3.90% | 34.8만 |
|---|
| 2026.02.11 | ₩20,460 | ₩21,878 | ₩20,166 | ₩21,463 | +4.90% | 46.4만 |
|---|
| 2026.02.10 | ₩19,912 | ₩20,648 | ₩19,645 | ₩20,340 | +2.15% | 19.3만 |
|---|
| 2026.02.09 | ₩19,832 | ₩19,952 | ₩19,377 | ₩19,805 | -0.13% | 16.3만 |
|---|
| 2026.02.06 | ₩19,524 | ₩20,073 | ₩19,417 | ₩19,738 | +1.10% | 22.9만 |
|---|
| 2026.02.05 | ₩19,538 | ₩19,939 | ₩19,083 | ₩19,190 | -1.78% | 33만 |
|---|
| 2026.02.04 | ₩20,688 | ₩21,035 | ₩19,444 | ₩19,725 | -4.65% | 27만 |
|---|
| 2026.02.03 | ₩20,353 | ₩20,902 | ₩20,220 | ₩20,581 | +1.12% | 18.6만 |
|---|
| 2026.02.02 | ₩20,300 | ₩20,848 | ₩20,166 | ₩20,287 | -0.07% | 17.8만 |
|---|
| 2026.01.30 | ₩20,340 | ₩20,594 | ₩20,019 | ₩20,073 | -1.31% | 17.6만 |
|---|
| 2026.01.29 | ₩19,805 | ₩20,607 | ₩19,805 | ₩20,394 | +2.97% | 20만 |
|---|
| 2026.01.28 | ₩20,099 | ₩20,193 | ₩19,551 | ₩19,738 | -1.80% | 19.4만 |
|---|
| 2026.01.27 | ₩20,246 | ₩20,394 | ₩19,805 | ₩20,113 | -0.66% | 13.7만 |
|---|
| 2026.01.26 | ₩20,073 | ₩20,447 | ₩19,899 | ₩20,206 | +0.67% | 17만 |
|---|
| 2026.01.23 | ₩20,367 | ₩20,621 | ₩19,966 | ₩20,046 | -1.58% | 15.4만 |
|---|
| 2026.01.22 | ₩20,367 | ₩20,888 | ₩20,367 | ₩20,420 | +0.26% | 13.9만 |
|---|
| 2026.01.21 | ₩20,527 | ₩20,594 | ₩19,725 | ₩20,287 | -1.17% | 22.1만 |
|---|
| 2026.01.20 | ₩19,939 | ₩20,661 | ₩19,792 | ₩20,541 | +3.02% | 19.8만 |
|---|
| 2026.01.16 | ₩20,581 | ₩20,728 | ₩20,180 | ₩20,246 | -1.62% | 24.8만 |
|---|
| 2026.01.15 | ₩20,862 | ₩21,102 | ₩20,180 | ₩20,607 | -1.22% | 31.6만 |
|---|
| 2026.01.14 | ₩21,009 | ₩21,129 | ₩20,233 | ₩20,955 | -0.25% | 30.5만 |
|---|
| 2026.01.13 | ₩20,714 | ₩21,396 | ₩20,420 | ₩21,035 | +1.55% | 14.8만 |
|---|
| 2026.01.12 | ₩20,460 | ₩20,982 | ₩19,979 | ₩20,688 | +1.11% | 25.1만 |
|---|
| 2026.01.09 | ₩22,092 | ₩22,092 | ₩20,501 | ₩20,674 | -6.42% | 42.5만 |
|---|
| 2026.01.08 | ₩22,052 | ₩22,734 | ₩21,945 | ₩22,092 | +0.18% | 29.4만 |
|---|
| 2026.01.07 | ₩22,252 | ₩22,707 | ₩21,704 | ₩22,078 | -0.78% | 16.8만 |
|---|
| 2026.01.06 | ₩22,279 | ₩22,613 | ₩21,945 | ₩22,159 | -0.54% | 18.6만 |
|---|
| 2026.01.05 | ₩21,731 | ₩22,520 | ₩21,396 | ₩22,373 | +2.95% | 24.2만 |
|---|
| 2026.01.02 | ₩22,573 | ₩22,961 | ₩21,169 | ₩21,744 | -3.67% | 25.5만 |
|---|
| 2025.12.31 | ₩22,453 | ₩22,734 | ₩22,333 | ₩22,613 | +0.71% | 19.6만 |
|---|
| 2025.12.30 | ₩22,399 | ₩22,680 | ₩22,226 | ₩22,453 | +0.24% | 12.5만 |
|---|
| 2025.12.29 | ₩22,493 | ₩23,122 | ₩22,105 | ₩22,466 | -0.12% | 12.6만 |
|---|
| 2025.12.26 | ₩22,707 | ₩23,175 | ₩22,266 | ₩22,506 | -0.88% | 14.1만 |
|---|
| 2025.12.24 | ₩22,252 | ₩23,135 | ₩22,145 | ₩22,720 | +2.10% | 16.8만 |
|---|
| 2025.12.23 | ₩22,065 | ₩22,466 | ₩21,758 | ₩22,132 | +0.30% | 18.3만 |
|---|
| 2025.12.22 | ₩21,851 | ₩22,667 | ₩21,824 | ₩22,159 | +1.41% | 14.7만 |
|---|
| 2025.12.19 | ₩21,423 | ₩22,038 | ₩21,396 | ₩21,891 | +2.18% | 27.2만 |
|---|
| 2025.12.18 | ₩21,343 | ₩21,758 | ₩21,169 | ₩21,423 | +0.38% | 15.3만 |
|---|
| 2025.12.17 | ₩21,396 | ₩21,784 | ₩21,116 | ₩21,156 | -1.13% | 24.2만 |
|---|
| 2025.12.16 | ₩21,423 | ₩21,918 | ₩21,062 | ₩21,330 | -0.44% | 25.4만 |
|---|
| 2025.12.15 | ₩22,359 | ₩22,493 | ₩21,102 | ₩21,330 | -4.61% | 33.1만 |
|---|
| 2025.12.12 | ₩22,761 | ₩22,988 | ₩22,266 | ₩22,333 | -1.88% | 28만 |
|---|
| 2025.12.11 | ₩21,985 | ₩22,667 | ₩21,811 | ₩22,573 | +2.68% | 19만 |
|---|
| 2025.12.10 | ₩21,865 | ₩22,172 | ₩21,677 | ₩21,945 | +0.37% | 16.1만 |
|---|
| 2025.12.09 | ₩21,824 | ₩22,801 | ₩21,570 | ₩21,878 | +0.25% | 19.4만 |
|---|
| 2025.12.08 | ₩21,998 | ₩22,774 | ₩21,691 | ₩21,878 | -0.55% | 36.3만 |
|---|
| 2025.12.05 | ₩22,333 | ₩22,547 | ₩21,717 | ₩21,744 | -2.63% | 19.8만 |
|---|
| 2025.12.04 | ₩22,145 | ₩22,734 | ₩21,651 | ₩22,480 | +1.51% | 30.3만 |
|---|
| 2025.12.03 | ₩20,661 | ₩22,453 | ₩20,594 | ₩22,065 | +6.80% | 29.5만 |
|---|
| 2025.12.02 | ₩20,862 | ₩21,236 | ₩20,460 | ₩20,554 | -1.47% | 31.7만 |
|---|
| 2025.12.01 | ₩21,410 | ₩21,557 | ₩20,434 | ₩20,661 | -3.50% | 38.2만 |
|---|
| 2025.11.28 | ₩21,677 | ₩22,025 | ₩21,356 | ₩21,597 | -0.37% | 11.9만 |
|---|
| 2025.11.26 | ₩21,865 | ₩22,159 | ₩21,517 | ₩21,651 | -0.98% | 29.3만 |
|---|
| 2025.11.25 | ₩21,503 | ₩22,587 | ₩21,263 | ₩21,771 | +1.24% | 31.4만 |
|---|
| 2025.11.24 | ₩22,065 | ₩22,413 | ₩20,888 | ₩21,196 | -3.94% | 46.4만 |
|---|
| 2025.11.21 | ₩21,798 | ₩22,266 | ₩21,731 | ₩22,012 | +0.98% | 24.6만 |
|---|
| 2025.11.20 | ₩22,440 | ₩23,095 | ₩21,717 | ₩21,798 | -2.86% | 28.6만 |
|---|
| 2025.11.19 | ₩22,988 | ₩23,402 | ₩21,798 | ₩22,493 | -2.15% | 37.6만 |
|---|
| 2025.11.18 | ₩22,948 | ₩23,496 | ₩22,533 | ₩23,001 | +0.23% | 29만 |
|---|
| 2025.11.17 | ₩22,747 | ₩23,763 | ₩22,694 | ₩23,081 | +1.47% | 27.8만 |
|---|
| 2025.11.14 | ₩22,373 | ₩22,961 | ₩22,092 | ₩22,654 | +1.26% | 20.7만 |
|---|
| 2025.11.13 | ₩23,215 | ₩23,469 | ₩22,506 | ₩22,573 | -2.76% | 26.9만 |
|---|
| 2025.11.12 | ₩23,710 | ₩24,272 | ₩23,108 | ₩23,349 | -1.52% | 20.7만 |
|---|
| 2025.11.11 | ₩22,694 | ₩23,964 | ₩22,640 | ₩23,616 | +4.07% | 28만 |
|---|
| 2025.11.10 | ₩22,560 | ₩23,429 | ₩22,560 | ₩22,627 | +0.30% | 35.3만 |
|---|
| 2025.11.07 | ₩25,596 | ₩25,903 | ₩21,851 | ₩22,600 | -11.70% | 105.7만 |
|---|
| 2025.11.06 | ₩25,716 | ₩26,786 | ₩24,753 | ₩25,596 | -0.47% | 30.8만 |
|---|
| 2025.11.05 | ₩24,833 | ₩26,772 | ₩24,619 | ₩25,743 | +3.66% | 36.6만 |
|---|
| 2025.11.04 | ₩23,670 | ₩25,435 | ₩23,630 | ₩24,673 | +4.24% | 26.1만 |
|---|
| 2025.11.03 | ₩24,071 | ₩24,365 | ₩23,389 | ₩24,018 | -0.22% | 31.3만 |
|---|
| 2025.10.31 | ₩24,258 | ₩24,780 | ₩23,670 | ₩24,084 | -0.72% | 16.1만 |
|---|
| 2025.10.30 | ₩24,352 | ₩24,940 | ₩24,071 | ₩24,405 | +0.22% | 14.2만 |
|---|
| 2025.10.29 | ₩24,780 | ₩25,248 | ₩24,379 | ₩24,486 | -1.19% | 16.2만 |
|---|
| 2025.10.28 | ₩24,633 | ₩25,301 | ₩24,071 | ₩24,873 | +0.98% | 17.2만 |
|---|
| 2025.10.27 | ₩24,780 | ₩25,061 | ₩24,071 | ₩24,713 | -0.27% | 15.2만 |
|---|
| 2025.10.24 | ₩25,127 | ₩25,382 | ₩24,633 | ₩24,686 | -1.76% | 14.5만 |
|---|
| 2025.10.23 | ₩24,873 | ₩25,515 | ₩24,205 | ₩24,793 | -0.32% | 22.4만 |
|---|
| 2025.10.22 | ₩24,700 | ₩25,087 | ₩24,098 | ₩24,954 | +1.03% | 25.1만 |
|---|
| 2025.10.21 | ₩24,606 | ₩24,967 | ₩24,178 | ₩24,807 | +0.82% | 20.1만 |
|---|
| 2025.10.20 | ₩24,472 | ₩24,860 | ₩23,790 | ₩24,606 | +0.55% | 24.3만 |
|---|
| 2025.10.17 | ₩24,232 | ₩25,141 | ₩23,951 | ₩24,312 | +0.33% | 30.8만 |
|---|
| 2025.10.16 | ₩25,756 | ₩25,916 | ₩24,392 | ₩24,526 | -4.78% | 20만 |
|---|
| 2025.10.15 | ₩25,101 | ₩25,676 | ₩24,445 | ₩25,609 | +2.02% | 23.5만 |
|---|
| 2025.10.14 | ₩23,817 | ₩25,569 | ₩23,443 | ₩25,101 | +5.39% | 27.9만 |
|---|
| 2025.10.13 | ₩26,478 | ₩26,505 | ₩24,111 | ₩24,178 | -8.69% | 41.6만 |
|---|
| 2025.10.10 | ₩27,040 | ₩27,294 | ₩26,197 | ₩26,291 | -2.77% | 24.9만 |
|---|