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 | ₩73,440 | ₩75,435 | ₩72,556 | ₩73,909 | +0.64% | 37.1만 |
| 2026.10.08 | ₩72,476 | ₩74,257 | ₩70,548 | ₩73,293 | +1.13% | 54.3만 |
| 2026.10.07 | ₩72,075 | ₩75,528 | ₩71,686 | ₩73,467 | +1.93% | 77.5만 |
| 2026.10.06 | ₩75,167 | ₩75,167 | ₩72,436 | ₩73,320 | -2.46% | 49.2만 |
| 2026.10.05 | ₩74,765 | ₩76,117 | ₩72,958 | ₩74,457 | -0.41% | 40.5만 |
| 2026.10.02 | ₩70,174 | ₩74,966 | ₩69,611 | ₩74,109 | +5.61% | 75만 |
| 2026.10.01 | ₩67,175 | ₩72,289 | ₩66,492 | ₩69,585 | +3.59% | 132.6만 |
| 2026.09.30 | ₩79,799 | ₩79,866 | ₩65,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,929 |
| -13.62% |
| 181만 |
| 2026.09.29 | ₩78,821 | ₩79,959 | ₩77,510 | ₩79,236 | +0.53% | 71.1만 |
|---|
| 2026.09.28 | ₩77,215 | ₩79,946 | ₩74,979 | ₩79,223 | +2.60% | 39만 |
|---|
| 2026.09.25 | ₩80,321 | ₩81,124 | ₩76,613 | ₩77,215 | -3.87% | 51.4만 |
|---|
| 2026.09.24 | ₩75,220 | ₩79,812 | ₩74,083 | ₩79,638 | +5.87% | 72.5만 |
|---|
| 2026.09.23 | ₩76,251 | ₩76,265 | ₩72,610 | ₩74,444 | -2.37% | 43.6만 |
|---|
| 2026.09.22 | ₩74,042 | ₩76,974 | ₩73,641 | ₩76,425 | +3.22% | 48.4만 |
|---|
| 2026.09.21 | ₩74,297 | ₩75,970 | ₩71,753 | ₩74,042 | -0.34% | 33.6만 |
|---|
| 2026.09.18 | ₩76,265 | ₩76,974 | ₩74,176 | ₩74,297 | -2.58% | 89.2만 |
|---|
| 2026.09.17 | ₩76,358 | ₩77,643 | ₩74,832 | ₩76,398 | +0.05% | 31.4만 |
|---|
| 2026.09.16 | ₩73,306 | ₩76,091 | ₩73,293 | ₩75,435 | +2.90% | 33.6만 |
|---|
| 2026.09.15 | ₩76,706 | ₩76,894 | ₩72,463 | ₩73,534 | -4.14% | 54.4만 |
|---|
| 2026.09.14 | ₩78,032 | ₩78,942 | ₩76,733 | ₩77,135 | -1.15% | 35.2만 |
|---|
| 2026.09.11 | ₩78,969 | ₩80,294 | ₩75,568 | ₩76,412 | -3.24% | 32.4만 |
|---|
| 2026.09.10 | ₩78,688 | ₩79,718 | ₩77,121 | ₩77,483 | -1.53% | 28.2만 |
|---|
| 2026.09.09 | ₩78,862 | ₩80,896 | ₩78,527 | ₩78,755 | -0.14% | 37.4만 |
|---|
| 2026.09.08 | ₩76,800 | ₩80,294 | ₩75,113 | ₩79,451 | +3.45% | 39.6만 |
|---|
| 2026.09.04 | ₩80,147 | ₩80,254 | ₩76,211 | ₩78,246 | -2.37% | 52.1만 |
|---|
| 2026.09.03 | ₩82,945 | ₩83,520 | ₩79,919 | ₩80,187 | -3.32% | 49.8만 |
|---|
| 2026.09.02 | ₩81,860 | ₩84,216 | ₩79,772 | ₩82,945 | +1.32% | 57.8만 |
|---|
| 2026.09.01 | ₩80,870 | ₩82,623 | ₩80,174 | ₩80,896 | +0.03% | 56.4만 |
|---|
| 2026.08.31 | ₩79,036 | ₩81,137 | ₩77,965 | ₩80,910 | +2.37% | 76.8만 |
|---|
| 2026.08.28 | ₩82,971 | ₩83,159 | ₩78,085 | ₩80,026 | -3.55% | 58.9만 |
|---|
| 2026.08.27 | ₩83,668 | ₩84,685 | ₩82,838 | ₩83,895 | +0.27% | 44.6만 |
|---|
| 2026.08.26 | ₩85,140 | ₩85,140 | ₩81,700 | ₩83,828 | -1.54% | 44.3만 |
|---|
| 2026.08.25 | ₩86,412 | ₩87,684 | ₩82,998 | ₩84,404 | -2.32% | 53.7만 |
|---|
| 2026.08.24 | ₩85,542 | ₩88,848 | ₩84,203 | ₩86,251 | +0.83% | 80.2만 |
|---|
| 2026.08.21 | ₩80,000 | ₩85,676 | ₩80,000 | ₩84,966 | +6.21% | 64만 |
|---|
| 2026.08.20 | ₩81,646 | ₩83,775 | ₩79,772 | ₩80,200 | -1.77% | 58.7만 |
|---|
| 2026.08.19 | ₩85,073 | ₩85,448 | ₩80,401 | ₩82,302 | -3.26% | 60.9만 |
|---|
| 2026.08.18 | ₩81,793 | ₩85,087 | ₩80,321 | ₩84,912 | +3.81% | 87.2만 |
|---|
| 2026.08.17 | ₩79,183 | ₩84,163 | ₩75,836 | ₩82,637 | +4.36% | 128.5만 |
|---|
| 2026.08.14 | ₩73,534 | ₩80,040 | ₩70,963 | ₩78,795 | +7.15% | 231.8만 |
|---|
| 2026.08.13 | ₩56,372 | ₩57,818 | ₩54,431 | ₩54,618 | -3.11% | 69.7만 |
|---|
| 2026.08.12 | ₩56,211 | ₩57,804 | ₩55,127 | ₩55,662 | -0.98% | 46.3만 |
|---|
| 2026.08.11 | ₩58,366 | ₩58,366 | ₩54,364 | ₩56,291 | -3.56% | 58.4만 |
|---|
| 2026.08.10 | ₩59,571 | ₩60,709 | ₩57,724 | ₩58,460 | -1.87% | 37만 |
|---|
| 2026.08.07 | ₩61,700 | ₩62,382 | ₩59,638 | ₩59,705 | -3.23% | 27.8만 |
|---|
| 2026.08.06 | ₩63,400 | ₩63,400 | ₩59,437 | ₩61,820 | -2.49% | 53.2만 |
|---|
| 2026.08.05 | ₩64,216 | ₩64,779 | ₩60,843 | ₩61,539 | -4.17% | 38.9만 |
|---|
| 2026.08.04 | ₩60,361 | ₩61,727 | ₩60,227 | ₩61,352 | +1.64% | 34.2만 |
|---|
| 2026.08.03 | ₩62,275 | ₩62,316 | ₩58,219 | ₩60,428 | -2.97% | 47.1만 |
|---|
| 2026.07.31 | ₩65,716 | ₩65,716 | ₩61,593 | ₩62,142 | -5.44% | 48.5만 |
|---|
| 2026.07.30 | ₩63,025 | ₩65,876 | ₩62,583 | ₩65,635 | +4.14% | 60.4만 |
|---|
| 2026.07.29 | ₩62,342 | ₩67,175 | ₩62,316 | ₩64,431 | +3.35% | 69.8만 |
|---|
| 2026.07.28 | ₩58,340 | ₩63,132 | ₩57,456 | ₩62,463 | +7.07% | 89.1만 |
|---|
| 2026.07.27 | ₩57,202 | ₩58,688 | ₩56,305 | ₩56,640 | -0.98% | 36.5만 |
|---|
| 2026.07.24 | ₩59,089 | ₩59,638 | ₩56,747 | ₩57,014 | -3.51% | 38.6만 |
|---|
| 2026.07.23 | ₩57,951 | ₩60,120 | ₩57,429 | ₩59,089 | +1.96% | 57.1만 |
|---|
| 2026.07.22 | ₩57,992 | ₩58,808 | ₩57,162 | ₩58,340 | +0.60% | 58.4만 |
|---|
| 2026.07.21 | ₩55,328 | ₩58,581 | ₩54,698 | ₩57,831 | +4.52% | 65.2만 |
|---|
| 2026.07.20 | ₩56,881 | ₩56,921 | ₩53,868 | ₩54,980 | -3.34% | 74만 |
|---|
| 2026.07.17 | ₩49,826 | ₩57,095 | ₩49,531 | ₩56,653 | +13.70% | 127.9만 |
|---|
| 2026.07.16 | ₩51,512 | ₩52,851 | ₩49,357 | ₩49,786 | -3.35% | 45.2만 |
|---|
| 2026.07.15 | ₩50,214 | ₩51,767 | ₩49,277 | ₩51,539 | +2.64% | 60.7만 |
|---|
| 2026.07.14 | ₩49,772 | ₩50,870 | ₩49,250 | ₩50,214 | +0.89% | 47만 |
|---|
| 2026.07.13 | ₩48,407 | ₩50,201 | ₩46,854 | ₩49,986 | +3.26% | 27.1만 |
|---|
| 2026.07.10 | ₩49,933 | ₩49,933 | ₩47,148 | ₩49,009 | -1.85% | 25.1만 |
|---|
| 2026.07.09 | ₩48,420 | ₩50,013 | ₩47,764 | ₩49,973 | +3.21% | 33.3만 |
|---|
| 2026.07.08 | ₩49,705 | ₩50,174 | ₩48,219 | ₩48,420 | -2.59% | 40.1만 |
|---|
| 2026.07.07 | ₩51,445 | ₩51,700 | ₩49,879 | ₩50,522 | -1.80% | 40만 |
|---|
| 2026.07.06 | ₩50,120 | ₩51,633 | ₩50,120 | ₩50,897 | +1.55% | 37.1만 |
|---|
| 2026.07.02 | ₩49,451 | ₩50,843 | ₩49,036 | ₩50,201 | +1.52% | 52.7만 |
|---|
| 2026.07.01 | ₩48,500 | ₩49,504 | ₩48,126 | ₩49,036 | +1.10% | 45.8만 |
|---|
| 2026.06.30 | ₩49,170 | ₩50,201 | ₩48,340 | ₩48,460 | -1.44% | 44.4만 |
|---|
| 2026.06.29 | ₩47,737 | ₩49,464 | ₩46,653 | ₩49,170 | +3.00% | 66.7만 |
|---|
| 2026.06.26 | ₩46,760 | ₩48,179 | ₩46,385 | ₩47,791 | +2.20% | 100.4만 |
|---|
| 2026.06.25 | ₩45,488 | ₩47,577 | ₩45,421 | ₩46,613 | +2.47% | 41.5만 |
|---|
| 2026.06.24 | ₩46,051 | ₩46,707 | ₩44,083 | ₩45,488 | -1.22% | 45.1만 |
|---|
| 2026.06.23 | ₩43,293 | ₩45,515 | ₩42,677 | ₩44,832 | +3.56% | 57.2만 |
|---|
| 2026.06.22 | ₩44,056 | ₩44,819 | ₩42,771 | ₩43,802 | -0.58% | 22.5만 |
|---|
| 2026.06.18 | ₩44,591 | ₩44,591 | ₩42,075 | ₩43,480 | -2.49% | 61.3만 |
|---|
| 2026.06.17 | ₩43,440 | ₩44,511 | ₩42,891 | ₩43,855 | +0.96% | 34.2만 |
|---|
| 2026.06.16 | ₩43,213 | ₩43,882 | ₩42,530 | ₩43,306 | +0.22% | 18.8만 |
|---|
| 2026.06.15 | ₩42,557 | ₩43,079 | ₩41,352 | ₩43,039 | +1.13% | 26.6만 |
|---|
| 2026.06.12 | ₩42,998 | ₩43,882 | ₩41,861 | ₩42,289 | -1.65% | 20.7만 |
|---|
| 2026.06.11 | ₩41,446 | ₩43,761 | ₩38,902 | ₩42,985 | +3.71% | 26.4만 |
|---|
| 2026.06.10 | ₩41,097 | ₩42,409 | ₩40,522 | ₩41,432 | +0.81% | 26.6만 |
|---|
| 2026.06.09 | ₩40,589 | ₩41,646 | ₩40,040 | ₩40,870 | +0.69% | 21.9만 |
|---|
| 2026.06.08 | ₩39,397 | ₩40,241 | ₩38,541 | ₩40,093 | +1.77% | 49.9만 |
|---|
| 2026.06.05 | ₩38,862 | ₩39,839 | ₩38,032 | ₩38,996 | +0.34% | 23.9만 |
|---|
| 2026.06.04 | ₩36,961 | ₩38,956 | ₩36,907 | ₩38,688 | +4.67% | 72.2만 |
|---|
| 2026.06.03 | ₩36,412 | ₩37,015 | ₩35,689 | ₩36,961 | +1.51% | 33.2만 |
|---|
| 2026.06.02 | ₩37,724 | ₩38,889 | ₩35,930 | ₩36,680 | -2.77% | 42.2만 |
|---|
| 2026.06.01 | ₩40,616 | ₩40,883 | ₩38,126 | ₩38,393 | -5.47% | 39.3만 |
|---|
| 2026.05.29 | ₩42,329 | ₩42,784 | ₩40,267 | ₩40,763 | -3.70% | 37.7만 |
|---|
| 2026.05.28 | ₩43,012 | ₩43,909 | ₩42,276 | ₩42,650 | -0.84% | 39.8만 |
|---|
| 2026.05.27 | ₩41,499 | ₩44,043 | ₩40,830 | ₩43,373 | +4.52% | 44.3만 |
|---|
| 2026.05.26 | ₩43,494 | ₩43,828 | ₩41,526 | ₩41,887 | -3.69% | 36.1만 |
|---|
| 2026.05.22 | ₩46,854 | ₩46,854 | ₩43,534 | ₩43,628 | -6.89% | 52.4만 |
|---|
| 2026.05.21 | ₩46,118 | ₩47,737 | ₩45,368 | ₩46,854 | +1.60% | 60.1만 |
|---|
| 2026.05.20 | ₩44,765 | ₩46,412 | ₩43,427 | ₩46,118 | +3.02% | 51.9만 |
|---|
| 2026.05.19 | ₩43,293 | ₩44,725 | ₩41,981 | ₩44,029 | +1.70% | 46.8만 |
|---|
| 2026.05.18 | ₩41,004 | ₩43,520 | ₩39,986 | ₩43,494 | +6.07% | 41.4만 |
|---|
| 2026.05.15 | ₩38,875 | ₩41,338 | ₩37,483 | ₩40,508 | +4.20% | 54.3만 |
|---|
| 2026.05.14 | ₩41,606 | ₩42,155 | ₩39,277 | ₩40,107 | -3.60% | 44.7만 |
|---|
| 2026.05.13 | ₩39,504 | ₩41,352 | ₩39,504 | ₩41,258 | +4.44% | 27.5만 |
|---|
| 2026.05.12 | ₩39,879 | ₩40,308 | ₩39,237 | ₩39,772 | -0.27% | 24.7만 |
|---|
| 2026.05.11 | ₩39,103 | ₩40,910 | ₩39,103 | ₩39,946 | +2.16% | 23.1만 |
|---|
| 2026.05.08 | ₩41,405 | ₩41,405 | ₩39,210 | ₩39,692 | -4.14% | 28.5만 |
|---|
| 2026.05.07 | ₩40,160 | ₩41,994 | ₩39,839 | ₩41,526 | +3.40% | 60.7만 |
|---|
| 2026.05.06 | ₩41,231 | ₩42,155 | ₩40,294 | ₩40,361 | -2.11% | 49.3만 |
|---|
| 2026.05.05 | ₩40,495 | ₩43,253 | ₩40,294 | ₩40,669 | +0.43% | 57.3만 |
|---|
| 2026.05.04 | ₩38,728 | ₩41,660 | ₩38,728 | ₩40,375 | +4.25% | 64.5만 |
|---|
| 2026.05.01 | ₩32,958 | ₩39,893 | ₩32,958 | ₩38,688 | +17.38% | 96.6만 |
|---|
| 2026.04.30 | ₩31,820 | ₩32,503 | ₩31,231 | ₩32,289 | +1.47% | 20.5만 |
|---|
| 2026.04.29 | ₩32,088 | ₩32,276 | ₩31,392 | ₩31,566 | -1.63% | 18.9만 |
|---|
| 2026.04.28 | ₩31,820 | ₩32,356 | ₩31,593 | ₩32,343 | +1.64% | 23만 |
|---|
| 2026.04.27 | ₩30,790 | ₩32,035 | ₩30,174 | ₩31,392 | +1.96% | 25.4만 |
|---|
| 2026.04.24 | ₩30,656 | ₩30,950 | ₩30,120 | ₩30,816 | +0.52% | 23.8만 |
|---|
| 2026.04.23 | ₩31,700 | ₩31,713 | ₩30,709 | ₩30,749 | -3.00% | 23.2만 |
|---|
| 2026.04.22 | ₩31,553 | ₩32,128 | ₩31,325 | ₩31,606 | +0.17% | 22.7만 |
|---|
| 2026.04.21 | ₩33,614 | ₩33,614 | ₩31,231 | ₩31,513 | -6.25% | 40.5만 |
|---|
| 2026.04.20 | ₩33,280 | ₩34,417 | ₩32,932 | ₩33,842 | +1.69% | 30.6만 |
|---|
| 2026.04.17 | ₩33,213 | ₩33,561 | ₩32,570 | ₩33,521 | +0.93% | 27.6만 |
|---|
| 2026.04.16 | ₩34,859 | ₩35,114 | ₩32,383 | ₩32,704 | -6.18% | 76.3만 |
|---|
| 2026.04.15 | ₩36,278 | ₩36,533 | ₩35,877 | ₩36,104 | -0.48% | 35.3만 |
|---|
| 2026.04.14 | ₩34,873 | ₩36,332 | ₩34,873 | ₩36,305 | +4.11% | 26.9만 |
|---|
| 2026.04.13 | ₩34,806 | ₩35,582 | ₩33,922 | ₩34,873 | +0.19% | 60.9만 |
|---|
| 2026.04.10 | ₩36,265 | ₩36,292 | ₩34,859 | ₩35,288 | -2.69% | 40만 |
|---|
| 2026.04.09 | ₩35,301 | ₩36,399 | ₩35,140 | ₩36,278 | +2.77% | 33.3만 |
|---|
| 2026.04.08 | ₩33,882 | ₩35,890 | ₩33,320 | ₩35,341 | +4.31% | 47.6만 |
|---|
| 2026.04.07 | ₩33,467 | ₩33,802 | ₩33,012 | ₩33,547 | +0.24% | 33.2만 |
|---|
| 2026.04.06 | ₩33,467 | ₩34,257 | ₩32,878 | ₩33,467 | 0.00% | 32.5만 |
|---|
| 2026.04.02 | ₩33,467 | ₩34,217 | ₩32,289 | ₩33,454 | -0.04% | 47.2만 |
|---|
| 2026.04.01 | ₩33,547 | ₩34,792 | ₩32,838 | ₩33,949 | +1.20% | 72.4만 |
|---|
| 2026.03.31 | ₩31,111 | ₩33,333 | ₩31,098 | ₩33,039 | +6.20% | 71.8만 |
|---|
| 2026.03.30 | ₩31,338 | ₩31,700 | ₩29,960 | ₩30,227 | -3.55% | 37.7만 |
|---|
| 2026.03.27 | ₩31,513 | ₩32,128 | ₩30,803 | ₩31,111 | -1.27% | 32.7만 |
|---|
| 2026.03.26 | ₩31,700 | ₩32,650 | ₩30,790 | ₩31,392 | -0.97% | 36.3만 |
|---|
| 2026.03.25 | ₩30,401 | ₩32,744 | ₩29,879 | ₩31,914 | +4.98% | 67.7만 |
|---|
| 2026.03.24 | ₩31,994 | ₩32,075 | ₩30,589 | ₩30,749 | -3.89% | 58.3만 |
|---|
| 2026.03.23 | ₩30,134 | ₩31,994 | ₩29,826 | ₩31,874 | +5.78% | 91.9만 |
|---|
| 2026.03.20 | ₩28,648 | ₩30,749 | ₩27,336 | ₩29,879 | +4.30% | 89.7만 |
|---|
| 2026.03.19 | ₩25,355 | ₩27,845 | ₩25,314 | ₩27,804 | +9.66% | 73.6만 |
|---|
| 2026.03.18 | ₩25,194 | ₩26,265 | ₩25,194 | ₩25,462 | +1.06% | 23.2만 |
|---|
| 2026.03.17 | ₩25,448 | ₩25,903 | ₩24,926 | ₩25,328 | -0.47% | 23만 |
|---|
| 2026.03.16 | ₩25,355 | ₩26,600 | ₩25,140 | ₩25,448 | +0.37% | 33.3만 |
|---|
| 2026.03.13 | ₩25,542 | ₩25,703 | ₩24,766 | ₩25,341 | -0.79% | 26.2만 |
|---|
| 2026.03.12 | ₩23,748 | ₩25,743 | ₩23,748 | ₩25,462 | +7.22% | 36.5만 |
|---|
| 2026.03.11 | ₩23,253 | ₩24,351 | ₩22,758 | ₩24,217 | +4.15% | 31.2만 |
|---|
| 2026.03.10 | ₩22,343 | ₩23,628 | ₩22,343 | ₩23,293 | +4.25% | 18.5만 |
|---|
| 2026.03.09 | ₩22,235 | ₩22,905 | ₩21,606 | ₩22,356 | +0.54% | 26.7만 |
|---|
| 2026.03.06 | ₩22,650 | ₩23,092 | ₩22,249 | ₩22,490 | -0.71% | 22.9만 |
|---|
| 2026.03.05 | ₩23,467 | ₩23,788 | ₩22,276 | ₩23,079 | -1.65% | 34만 |
|---|
| 2026.03.04 | ₩23,588 | ₩24,418 | ₩23,146 | ₩23,467 | -0.51% | 20.2만 |
|---|
| 2026.03.03 | ₩23,735 | ₩24,203 | ₩22,891 | ₩23,360 | -1.58% | 30.6만 |
|---|
| 2026.03.02 | ₩22,824 | ₩24,725 | ₩22,543 | ₩24,297 | +6.45% | 29.9만 |
|---|
| 2026.02.27 | ₩22,664 | ₩23,239 | ₩22,490 | ₩22,744 | +0.35% | 23.6만 |
|---|
| 2026.02.26 | ₩23,360 | ₩23,467 | ₩22,329 | ₩23,092 | -1.15% | 32.4만 |
|---|
| 2026.02.25 | ₩24,444 | ₩26,747 | ₩22,222 | ₩23,628 | -3.34% | 113.5만 |
|---|
| 2026.02.24 | ₩24,551 | ₩25,060 | ₩24,150 | ₩24,471 | -0.33% | 43.5만 |
|---|
| 2026.02.23 | ₩24,056 | ₩24,806 | ₩23,721 | ₩24,471 | +1.73% | 29.7만 |
|---|
| 2026.02.20 | ₩24,310 | ₩24,658 | ₩23,735 | ₩24,003 | -1.27% | 25.7만 |
|---|
| 2026.02.19 | ₩23,106 | ₩24,592 | ₩22,999 | ₩24,391 | +5.56% | 25.7만 |
|---|
| 2026.02.18 | ₩22,865 | ₩23,507 | ₩22,865 | ₩23,039 | +0.76% | 13.5만 |
|---|
| 2026.02.17 | ₩23,119 | ₩23,454 | ₩22,476 | ₩22,958 | -0.69% | 25.7만 |
|---|
| 2026.02.13 | ₩22,543 | ₩23,601 | ₩22,476 | ₩22,851 | +1.37% | 32.7만 |
|---|
| 2026.02.12 | ₩21,633 | ₩22,758 | ₩21,352 | ₩22,476 | +3.90% | 34.8만 |
|---|
| 2026.02.11 | ₩20,482 | ₩21,901 | ₩20,187 | ₩21,486 | +4.90% | 46.4만 |
|---|
| 2026.02.10 | ₩19,933 | ₩20,669 | ₩19,665 | ₩20,361 | +2.15% | 19.3만 |
|---|
| 2026.02.09 | ₩19,853 | ₩19,973 | ₩19,397 | ₩19,826 | -0.13% | 16.3만 |
|---|
| 2026.02.06 | ₩19,545 | ₩20,094 | ₩19,438 | ₩19,759 | +1.10% | 22.9만 |
|---|
| 2026.02.05 | ₩19,558 | ₩19,960 | ₩19,103 | ₩19,210 | -1.78% | 33만 |
|---|
| 2026.02.04 | ₩20,709 | ₩21,057 | ₩19,464 | ₩19,746 | -4.65% | 27만 |
|---|
| 2026.02.03 | ₩20,375 | ₩20,924 | ₩20,241 | ₩20,602 | +1.12% | 18.6만 |
|---|
| 2026.02.02 | ₩20,321 | ₩20,870 | ₩20,187 | ₩20,308 | -0.07% | 17.8만 |
|---|
| 2026.01.30 | ₩20,361 | ₩20,616 | ₩20,040 | ₩20,094 | -1.31% | 17.6만 |
|---|
| 2026.01.29 | ₩19,826 | ₩20,629 | ₩19,826 | ₩20,415 | +2.97% | 20만 |
|---|
| 2026.01.28 | ₩20,120 | ₩20,214 | ₩19,572 | ₩19,759 | -1.80% | 19.4만 |
|---|
| 2026.01.27 | ₩20,268 | ₩20,415 | ₩19,826 | ₩20,134 | -0.66% | 13.7만 |
|---|
| 2026.01.26 | ₩20,094 | ₩20,468 | ₩19,920 | ₩20,227 | +0.67% | 17만 |
|---|
| 2026.01.23 | ₩20,388 | ₩20,642 | ₩19,986 | ₩20,067 | -1.58% | 15.4만 |
|---|
| 2026.01.22 | ₩20,388 | ₩20,910 | ₩20,388 | ₩20,442 | +0.26% | 13.9만 |
|---|
| 2026.01.21 | ₩20,549 | ₩20,616 | ₩19,746 | ₩20,308 | -1.17% | 22.1만 |
|---|
| 2026.01.20 | ₩19,960 | ₩20,683 | ₩19,812 | ₩20,562 | +3.02% | 19.8만 |
|---|
| 2026.01.16 | ₩20,602 | ₩20,750 | ₩20,201 | ₩20,268 | -1.62% | 24.8만 |
|---|
| 2026.01.15 | ₩20,883 | ₩21,124 | ₩20,201 | ₩20,629 | -1.22% | 31.6만 |
|---|
| 2026.01.14 | ₩21,031 | ₩21,151 | ₩20,254 | ₩20,977 | -0.25% | 30.5만 |
|---|
| 2026.01.13 | ₩20,736 | ₩21,419 | ₩20,442 | ₩21,057 | +1.55% | 14.8만 |
|---|
| 2026.01.12 | ₩20,482 | ₩21,004 | ₩20,000 | ₩20,709 | +1.11% | 25.1만 |
|---|
| 2026.01.09 | ₩22,115 | ₩22,115 | ₩20,522 | ₩20,696 | -6.42% | 42.5만 |
|---|
| 2026.01.08 | ₩22,075 | ₩22,758 | ₩21,968 | ₩22,115 | +0.18% | 29.4만 |
|---|
| 2026.01.07 | ₩22,276 | ₩22,731 | ₩21,727 | ₩22,102 | -0.78% | 16.8만 |
|---|
| 2026.01.06 | ₩22,302 | ₩22,637 | ₩21,968 | ₩22,182 | -0.54% | 18.6만 |
|---|
| 2026.01.05 | ₩21,754 | ₩22,543 | ₩21,419 | ₩22,396 | +2.95% | 24.2만 |
|---|
| 2026.01.02 | ₩22,597 | ₩22,985 | ₩21,191 | ₩21,767 | -3.67% | 25.5만 |
|---|
| 2025.12.31 | ₩22,476 | ₩22,758 | ₩22,356 | ₩22,637 | +0.71% | 19.6만 |
|---|
| 2025.12.30 | ₩22,423 | ₩22,704 | ₩22,249 | ₩22,476 | +0.24% | 12.5만 |
|---|
| 2025.12.29 | ₩22,517 | ₩23,146 | ₩22,128 | ₩22,490 | -0.12% | 12.6만 |
|---|
| 2025.12.26 | ₩22,731 | ₩23,199 | ₩22,289 | ₩22,530 | -0.88% | 14.1만 |
|---|
| 2025.12.24 | ₩22,276 | ₩23,159 | ₩22,169 | ₩22,744 | +2.10% | 16.8만 |
|---|
| 2025.12.23 | ₩22,088 | ₩22,490 | ₩21,780 | ₩22,155 | +0.30% | 18.3만 |
|---|
| 2025.12.22 | ₩21,874 | ₩22,691 | ₩21,847 | ₩22,182 | +1.41% | 14.7만 |
|---|
| 2025.12.19 | ₩21,446 | ₩22,061 | ₩21,419 | ₩21,914 | +2.18% | 27.2만 |
|---|
| 2025.12.18 | ₩21,365 | ₩21,780 | ₩21,191 | ₩21,446 | +0.38% | 15.3만 |
|---|
| 2025.12.17 | ₩21,419 | ₩21,807 | ₩21,138 | ₩21,178 | -1.13% | 24.2만 |
|---|
| 2025.12.16 | ₩21,446 | ₩21,941 | ₩21,084 | ₩21,352 | -0.44% | 25.4만 |
|---|
| 2025.12.15 | ₩22,383 | ₩22,517 | ₩21,124 | ₩21,352 | -4.61% | 33.1만 |
|---|
| 2025.12.12 | ₩22,784 | ₩23,012 | ₩22,289 | ₩22,356 | -1.88% | 28만 |
|---|
| 2025.12.11 | ₩22,008 | ₩22,691 | ₩21,834 | ₩22,597 | +2.68% | 19만 |
|---|
| 2025.12.10 | ₩21,887 | ₩22,195 | ₩21,700 | ₩21,968 | +0.37% | 16.1만 |
|---|
| 2025.12.09 | ₩21,847 | ₩22,824 | ₩21,593 | ₩21,901 | +0.25% | 19.4만 |
|---|
| 2025.12.08 | ₩22,021 | ₩22,798 | ₩21,713 | ₩21,901 | -0.55% | 36.3만 |
|---|
| 2025.12.05 | ₩22,356 | ₩22,570 | ₩21,740 | ₩21,767 | -2.63% | 19.8만 |
|---|
| 2025.12.04 | ₩22,169 | ₩22,758 | ₩21,673 | ₩22,503 | +1.51% | 30.3만 |
|---|
| 2025.12.03 | ₩20,683 | ₩22,476 | ₩20,616 | ₩22,088 | +6.80% | 29.5만 |
|---|
| 2025.12.02 | ₩20,883 | ₩21,258 | ₩20,482 | ₩20,576 | -1.47% | 31.7만 |
|---|
| 2025.12.01 | ₩21,432 | ₩21,580 | ₩20,455 | ₩20,683 | -3.50% | 38.2만 |
|---|
| 2025.11.28 | ₩21,700 | ₩22,048 | ₩21,379 | ₩21,620 | -0.37% | 11.9만 |
|---|
| 2025.11.26 | ₩21,887 | ₩22,182 | ₩21,539 | ₩21,673 | -0.98% | 29.3만 |
|---|
| 2025.11.25 | ₩21,526 | ₩22,610 | ₩21,285 | ₩21,794 | +1.24% | 31.4만 |
|---|
| 2025.11.24 | ₩22,088 | ₩22,436 | ₩20,910 | ₩21,218 | -3.94% | 46.4만 |
|---|
| 2025.11.21 | ₩21,820 | ₩22,289 | ₩21,754 | ₩22,035 | +0.98% | 24.6만 |
|---|
| 2025.11.20 | ₩22,463 | ₩23,119 | ₩21,740 | ₩21,820 | -2.86% | 28.6만 |
|---|
| 2025.11.19 | ₩23,012 | ₩23,427 | ₩21,820 | ₩22,517 | -2.15% | 37.6만 |
|---|
| 2025.11.18 | ₩22,972 | ₩23,521 | ₩22,557 | ₩23,025 | +0.23% | 29만 |
|---|
| 2025.11.17 | ₩22,771 | ₩23,788 | ₩22,717 | ₩23,106 | +1.47% | 27.8만 |
|---|
| 2025.11.14 | ₩22,396 | ₩22,985 | ₩22,115 | ₩22,677 | +1.26% | 20.7만 |
|---|
| 2025.11.13 | ₩23,239 | ₩23,494 | ₩22,530 | ₩22,597 | -2.76% | 26.9만 |
|---|
| 2025.11.12 | ₩23,735 | ₩24,297 | ₩23,132 | ₩23,373 | -1.52% | 20.7만 |
|---|
| 2025.11.11 | ₩22,717 | ₩23,989 | ₩22,664 | ₩23,641 | +4.07% | 28만 |
|---|
| 2025.11.10 | ₩22,584 | ₩23,454 | ₩22,584 | ₩22,650 | +0.30% | 35.3만 |
|---|
| 2025.11.07 | ₩25,622 | ₩25,930 | ₩21,874 | ₩22,624 | -11.70% | 105.7만 |
|---|
| 2025.11.06 | ₩25,743 | ₩26,814 | ₩24,779 | ₩25,622 | -0.47% | 30.8만 |
|---|
| 2025.11.05 | ₩24,859 | ₩26,800 | ₩24,645 | ₩25,770 | +3.66% | 36.6만 |
|---|
| 2025.11.04 | ₩23,695 | ₩25,462 | ₩23,654 | ₩24,699 | +4.24% | 26.1만 |
|---|
| 2025.11.03 | ₩24,096 | ₩24,391 | ₩23,414 | ₩24,043 | -0.22% | 31.3만 |
|---|
| 2025.10.31 | ₩24,284 | ₩24,806 | ₩23,695 | ₩24,110 | -0.72% | 16.1만 |
|---|
| 2025.10.30 | ₩24,377 | ₩24,966 | ₩24,096 | ₩24,431 | +0.22% | 14.2만 |
|---|
| 2025.10.29 | ₩24,806 | ₩25,274 | ₩24,404 | ₩24,511 | -1.19% | 16.2만 |
|---|
| 2025.10.28 | ₩24,658 | ₩25,328 | ₩24,096 | ₩24,899 | +0.98% | 17.2만 |
|---|
| 2025.10.27 | ₩24,806 | ₩25,087 | ₩24,096 | ₩24,739 | -0.27% | 15.2만 |
|---|
| 2025.10.24 | ₩25,154 | ₩25,408 | ₩24,658 | ₩24,712 | -1.76% | 14.5만 |
|---|
| 2025.10.23 | ₩24,899 | ₩25,542 | ₩24,230 | ₩24,819 | -0.32% | 22.4만 |
|---|
| 2025.10.22 | ₩24,725 | ₩25,114 | ₩24,123 | ₩24,980 | +1.03% | 25.1만 |
|---|
| 2025.10.21 | ₩24,632 | ₩24,993 | ₩24,203 | ₩24,833 | +0.82% | 20.1만 |
|---|
| 2025.10.20 | ₩24,498 | ₩24,886 | ₩23,815 | ₩24,632 | +0.55% | 24.3만 |
|---|
| 2025.10.17 | ₩24,257 | ₩25,167 | ₩23,976 | ₩24,337 | +0.33% | 30.8만 |
|---|
| 2025.10.16 | ₩25,783 | ₩25,944 | ₩24,418 | ₩24,551 | -4.78% | 20만 |
|---|
| 2025.10.15 | ₩25,127 | ₩25,703 | ₩24,471 | ₩25,636 | +2.02% | 23.5만 |
|---|
| 2025.10.14 | ₩23,842 | ₩25,596 | ₩23,467 | ₩25,127 | +5.39% | 27.9만 |
|---|
| 2025.10.13 | ₩26,506 | ₩26,533 | ₩24,136 | ₩24,203 | -8.69% | 41.6만 |
|---|
| 2025.10.10 | ₩27,068 | ₩27,322 | ₩26,225 | ₩26,318 | -2.77% | 24.9만 |
|---|