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 | ₩73,325 | ₩75,316 | ₩72,443 | ₩73,793 | +0.64% | 37.1만 |
| 2026.10.08 | ₩72,362 | ₩74,140 | ₩70,438 | ₩73,178 | +1.13% | 54.3만 |
| 2026.10.07 | ₩71,961 | ₩75,410 | ₩71,574 | ₩73,352 | +1.93% | 77.5만 |
| 2026.10.06 | ₩75,049 | ₩75,049 | ₩72,322 | ₩73,204 | -2.46% | 49.2만 |
| 2026.10.05 | ₩74,648 | ₩75,998 | ₩72,844 | ₩74,341 | -0.41% | 40.5만 |
| 2026.10.02 | ₩70,064 | ₩74,848 | ₩69,502 | ₩73,993 | +5.61% | 75만 |
| 2026.10.01 | ₩67,070 | ₩72,175 | ₩66,388 | ₩69,475 | +3.59% | 132.6만 |
| 2026.09.30 | ₩79,674 | ₩79,740 | ₩65,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,821 |
| -13.62% |
| 181만 |
| 2026.09.29 | ₩78,698 | ₩79,834 | ₩77,388 | ₩79,112 | +0.53% | 71.1만 |
|---|
| 2026.09.28 | ₩77,094 | ₩79,821 | ₩74,862 | ₩79,099 | +2.60% | 39만 |
|---|
| 2026.09.25 | ₩80,195 | ₩80,997 | ₩76,492 | ₩77,094 | -3.87% | 51.4만 |
|---|
| 2026.09.24 | ₩75,102 | ₩79,687 | ₩73,966 | ₩79,513 | +5.87% | 72.5만 |
|---|
| 2026.09.23 | ₩76,132 | ₩76,145 | ₩72,496 | ₩74,327 | -2.37% | 43.6만 |
|---|
| 2026.09.22 | ₩73,926 | ₩76,853 | ₩73,525 | ₩76,305 | +3.22% | 48.4만 |
|---|
| 2026.09.21 | ₩74,180 | ₩75,851 | ₩71,641 | ₩73,926 | -0.34% | 33.6만 |
|---|
| 2026.09.18 | ₩76,145 | ₩76,853 | ₩74,060 | ₩74,180 | -2.58% | 89.2만 |
|---|
| 2026.09.17 | ₩76,239 | ₩77,522 | ₩74,715 | ₩76,279 | +0.05% | 31.4만 |
|---|
| 2026.09.16 | ₩73,191 | ₩75,971 | ₩73,178 | ₩75,316 | +2.90% | 33.6만 |
|---|
| 2026.09.15 | ₩76,586 | ₩76,773 | ₩72,349 | ₩73,418 | -4.14% | 54.4만 |
|---|
| 2026.09.14 | ₩77,909 | ₩78,818 | ₩76,613 | ₩77,014 | -1.15% | 35.2만 |
|---|
| 2026.09.11 | ₩78,845 | ₩80,168 | ₩75,450 | ₩76,292 | -3.24% | 32.4만 |
|---|
| 2026.09.10 | ₩78,564 | ₩79,593 | ₩77,000 | ₩77,361 | -1.53% | 28.2만 |
|---|
| 2026.09.09 | ₩78,738 | ₩80,770 | ₩78,404 | ₩78,631 | -0.14% | 37.4만 |
|---|
| 2026.09.08 | ₩76,680 | ₩80,168 | ₩74,996 | ₩79,326 | +3.45% | 39.6만 |
|---|
| 2026.09.04 | ₩80,021 | ₩80,128 | ₩76,091 | ₩78,123 | -2.37% | 52.1만 |
|---|
| 2026.09.03 | ₩82,814 | ₩83,389 | ₩79,794 | ₩80,061 | -3.32% | 49.8만 |
|---|
| 2026.09.02 | ₩81,732 | ₩84,084 | ₩79,647 | ₩82,814 | +1.32% | 57.8만 |
|---|
| 2026.09.01 | ₩80,743 | ₩82,494 | ₩80,048 | ₩80,770 | +0.03% | 56.4만 |
|---|
| 2026.08.31 | ₩78,912 | ₩81,010 | ₩77,842 | ₩80,783 | +2.37% | 76.8만 |
|---|
| 2026.08.28 | ₩82,841 | ₩83,028 | ₩77,963 | ₩79,901 | -3.55% | 58.9만 |
|---|
| 2026.08.27 | ₩83,536 | ₩84,552 | ₩82,708 | ₩83,763 | +0.27% | 44.6만 |
|---|
| 2026.08.26 | ₩85,006 | ₩85,006 | ₩81,571 | ₩83,697 | -1.54% | 44.3만 |
|---|
| 2026.08.25 | ₩86,276 | ₩87,546 | ₩82,868 | ₩84,271 | -2.32% | 53.7만 |
|---|
| 2026.08.24 | ₩85,407 | ₩88,709 | ₩84,071 | ₩86,116 | +0.83% | 80.2만 |
|---|
| 2026.08.21 | ₩79,874 | ₩85,541 | ₩79,874 | ₩84,833 | +6.21% | 64만 |
|---|
| 2026.08.20 | ₩81,518 | ₩83,643 | ₩79,647 | ₩80,075 | -1.77% | 58.7만 |
|---|
| 2026.08.19 | ₩84,940 | ₩85,314 | ₩80,275 | ₩82,173 | -3.26% | 60.9만 |
|---|
| 2026.08.18 | ₩81,665 | ₩84,953 | ₩80,195 | ₩84,779 | +3.81% | 87.2만 |
|---|
| 2026.08.17 | ₩79,059 | ₩84,031 | ₩75,717 | ₩82,507 | +4.36% | 128.5만 |
|---|
| 2026.08.14 | ₩73,418 | ₩79,914 | ₩70,852 | ₩78,671 | +7.15% | 231.8만 |
|---|
| 2026.08.13 | ₩56,283 | ₩57,727 | ₩54,345 | ₩54,532 | -3.11% | 69.7만 |
|---|
| 2026.08.12 | ₩56,123 | ₩57,714 | ₩55,040 | ₩55,575 | -0.98% | 46.3만 |
|---|
| 2026.08.11 | ₩58,275 | ₩58,275 | ₩54,279 | ₩56,203 | -3.56% | 58.4만 |
|---|
| 2026.08.10 | ₩59,478 | ₩60,614 | ₩57,633 | ₩58,368 | -1.87% | 37만 |
|---|
| 2026.08.07 | ₩61,603 | ₩62,285 | ₩59,545 | ₩59,611 | -3.23% | 27.8만 |
|---|
| 2026.08.06 | ₩63,300 | ₩63,300 | ₩59,344 | ₩61,723 | -2.49% | 53.2만 |
|---|
| 2026.08.05 | ₩64,116 | ₩64,677 | ₩60,748 | ₩61,443 | -4.17% | 38.9만 |
|---|
| 2026.08.04 | ₩60,266 | ₩61,630 | ₩60,133 | ₩61,255 | +1.64% | 34.2만 |
|---|
| 2026.08.03 | ₩62,178 | ₩62,218 | ₩58,128 | ₩60,333 | -2.97% | 47.1만 |
|---|
| 2026.07.31 | ₩65,613 | ₩65,613 | ₩61,496 | ₩62,044 | -5.44% | 48.5만 |
|---|
| 2026.07.30 | ₩62,926 | ₩65,773 | ₩62,485 | ₩65,533 | +4.14% | 60.4만 |
|---|
| 2026.07.29 | ₩62,245 | ₩67,070 | ₩62,218 | ₩64,330 | +3.35% | 69.8만 |
|---|
| 2026.07.28 | ₩58,248 | ₩63,033 | ₩57,366 | ₩62,365 | +7.07% | 89.1만 |
|---|
| 2026.07.27 | ₩57,112 | ₩58,596 | ₩56,217 | ₩56,551 | -0.98% | 36.5만 |
|---|
| 2026.07.24 | ₩58,997 | ₩59,545 | ₩56,658 | ₩56,925 | -3.51% | 38.6만 |
|---|
| 2026.07.23 | ₩57,861 | ₩60,026 | ₩57,339 | ₩58,997 | +1.96% | 57.1만 |
|---|
| 2026.07.22 | ₩57,901 | ₩58,716 | ₩57,072 | ₩58,248 | +0.60% | 58.4만 |
|---|
| 2026.07.21 | ₩55,241 | ₩58,489 | ₩54,613 | ₩57,740 | +4.52% | 65.2만 |
|---|
| 2026.07.20 | ₩56,791 | ₩56,831 | ₩53,784 | ₩54,893 | -3.34% | 74만 |
|---|
| 2026.07.17 | ₩49,748 | ₩57,005 | ₩49,453 | ₩56,564 | +13.70% | 127.9만 |
|---|
| 2026.07.16 | ₩51,432 | ₩52,768 | ₩49,280 | ₩49,707 | -3.35% | 45.2만 |
|---|
| 2026.07.15 | ₩50,135 | ₩51,686 | ₩49,200 | ₩51,458 | +2.64% | 60.7만 |
|---|
| 2026.07.14 | ₩49,694 | ₩50,790 | ₩49,173 | ₩50,135 | +0.89% | 47만 |
|---|
| 2026.07.13 | ₩48,331 | ₩50,122 | ₩46,780 | ₩49,908 | +3.26% | 27.1만 |
|---|
| 2026.07.10 | ₩49,854 | ₩49,854 | ₩47,074 | ₩48,932 | -1.85% | 25.1만 |
|---|
| 2026.07.09 | ₩48,344 | ₩49,935 | ₩47,689 | ₩49,895 | +3.21% | 33.3만 |
|---|
| 2026.07.08 | ₩49,627 | ₩50,095 | ₩48,144 | ₩48,344 | -2.59% | 40.1만 |
|---|
| 2026.07.07 | ₩51,365 | ₩51,619 | ₩49,801 | ₩50,443 | -1.80% | 40만 |
|---|
| 2026.07.06 | ₩50,042 | ₩51,552 | ₩50,042 | ₩50,817 | +1.55% | 37.1만 |
|---|
| 2026.07.02 | ₩49,373 | ₩50,763 | ₩48,959 | ₩50,122 | +1.52% | 52.7만 |
|---|
| 2026.07.01 | ₩48,424 | ₩49,427 | ₩48,050 | ₩48,959 | +1.10% | 45.8만 |
|---|
| 2026.06.30 | ₩49,093 | ₩50,122 | ₩48,264 | ₩48,384 | -1.44% | 44.4만 |
|---|
| 2026.06.29 | ₩47,662 | ₩49,387 | ₩46,580 | ₩49,093 | +3.00% | 66.7만 |
|---|
| 2026.06.26 | ₩46,687 | ₩48,104 | ₩46,312 | ₩47,716 | +2.20% | 100.4만 |
|---|
| 2026.06.25 | ₩45,417 | ₩47,502 | ₩45,350 | ₩46,540 | +2.47% | 41.5만 |
|---|
| 2026.06.24 | ₩45,978 | ₩46,633 | ₩44,014 | ₩45,417 | -1.22% | 45.1만 |
|---|
| 2026.06.23 | ₩43,225 | ₩45,444 | ₩42,610 | ₩44,762 | +3.56% | 57.2만 |
|---|
| 2026.06.22 | ₩43,987 | ₩44,749 | ₩42,704 | ₩43,733 | -0.58% | 22.5만 |
|---|
| 2026.06.18 | ₩44,521 | ₩44,521 | ₩42,009 | ₩43,412 | -2.49% | 61.3만 |
|---|
| 2026.06.17 | ₩43,372 | ₩44,441 | ₩42,824 | ₩43,786 | +0.96% | 34.2만 |
|---|
| 2026.06.16 | ₩43,145 | ₩43,813 | ₩42,463 | ₩43,238 | +0.22% | 18.8만 |
|---|
| 2026.06.15 | ₩42,490 | ₩43,011 | ₩41,287 | ₩42,971 | +1.13% | 26.6만 |
|---|
| 2026.06.12 | ₩42,931 | ₩43,813 | ₩41,795 | ₩42,223 | -1.65% | 20.7만 |
|---|
| 2026.06.11 | ₩41,381 | ₩43,693 | ₩38,841 | ₩42,918 | +3.71% | 26.4만 |
|---|
| 2026.06.10 | ₩41,033 | ₩42,343 | ₩40,458 | ₩41,367 | +0.81% | 26.6만 |
|---|
| 2026.06.09 | ₩40,525 | ₩41,581 | ₩39,977 | ₩40,806 | +0.69% | 21.9만 |
|---|
| 2026.06.08 | ₩39,336 | ₩40,178 | ₩38,480 | ₩40,031 | +1.77% | 49.9만 |
|---|
| 2026.06.05 | ₩38,801 | ₩39,777 | ₩37,972 | ₩38,935 | +0.34% | 23.9만 |
|---|
| 2026.06.04 | ₩36,903 | ₩38,894 | ₩36,850 | ₩38,627 | +4.67% | 72.2만 |
|---|
| 2026.06.03 | ₩36,355 | ₩36,956 | ₩35,633 | ₩36,903 | +1.51% | 33.2만 |
|---|
| 2026.06.02 | ₩37,665 | ₩38,828 | ₩35,874 | ₩36,622 | -2.77% | 42.2만 |
|---|
| 2026.06.01 | ₩40,552 | ₩40,819 | ₩38,066 | ₩38,333 | -5.47% | 39.3만 |
|---|
| 2026.05.29 | ₩42,263 | ₩42,717 | ₩40,204 | ₩40,699 | -3.70% | 37.7만 |
|---|
| 2026.05.28 | ₩42,944 | ₩43,840 | ₩42,209 | ₩42,583 | -0.84% | 39.8만 |
|---|
| 2026.05.27 | ₩41,434 | ₩43,973 | ₩40,766 | ₩43,305 | +4.52% | 44.3만 |
|---|
| 2026.05.26 | ₩43,425 | ₩43,760 | ₩41,461 | ₩41,822 | -3.69% | 36.1만 |
|---|
| 2026.05.22 | ₩46,780 | ₩46,780 | ₩43,466 | ₩43,559 | -6.89% | 52.4만 |
|---|
| 2026.05.21 | ₩46,045 | ₩47,662 | ₩45,297 | ₩46,780 | +1.60% | 60.1만 |
|---|
| 2026.05.20 | ₩44,695 | ₩46,339 | ₩43,359 | ₩46,045 | +3.02% | 51.9만 |
|---|
| 2026.05.19 | ₩43,225 | ₩44,655 | ₩41,915 | ₩43,960 | +1.70% | 46.8만 |
|---|
| 2026.05.18 | ₩40,939 | ₩43,452 | ₩39,924 | ₩43,425 | +6.07% | 41.4만 |
|---|
| 2026.05.15 | ₩38,814 | ₩41,274 | ₩37,424 | ₩40,445 | +4.20% | 54.3만 |
|---|
| 2026.05.14 | ₩41,541 | ₩42,089 | ₩39,215 | ₩40,044 | -3.60% | 44.7만 |
|---|
| 2026.05.13 | ₩39,442 | ₩41,287 | ₩39,442 | ₩41,193 | +4.44% | 27.5만 |
|---|
| 2026.05.12 | ₩39,817 | ₩40,244 | ₩39,175 | ₩39,710 | -0.27% | 24.7만 |
|---|
| 2026.05.11 | ₩39,042 | ₩40,846 | ₩39,042 | ₩39,884 | +2.16% | 23.1만 |
|---|
| 2026.05.08 | ₩41,340 | ₩41,340 | ₩39,148 | ₩39,630 | -4.14% | 28.5만 |
|---|
| 2026.05.07 | ₩40,097 | ₩41,929 | ₩39,777 | ₩41,461 | +3.40% | 60.7만 |
|---|
| 2026.05.06 | ₩41,167 | ₩42,089 | ₩40,231 | ₩40,298 | -2.11% | 49.3만 |
|---|
| 2026.05.05 | ₩40,432 | ₩43,185 | ₩40,231 | ₩40,605 | +0.43% | 57.3만 |
|---|
| 2026.05.04 | ₩38,667 | ₩41,594 | ₩38,667 | ₩40,311 | +4.25% | 64.5만 |
|---|
| 2026.05.01 | ₩32,907 | ₩39,830 | ₩32,907 | ₩38,627 | +17.38% | 96.6만 |
|---|
| 2026.04.30 | ₩31,771 | ₩32,452 | ₩31,182 | ₩32,238 | +1.47% | 20.5만 |
|---|
| 2026.04.29 | ₩32,038 | ₩32,225 | ₩31,343 | ₩31,517 | -1.63% | 18.9만 |
|---|
| 2026.04.28 | ₩31,771 | ₩32,305 | ₩31,543 | ₩32,292 | +1.64% | 23만 |
|---|
| 2026.04.27 | ₩30,741 | ₩31,984 | ₩30,127 | ₩31,343 | +1.96% | 25.4만 |
|---|
| 2026.04.24 | ₩30,608 | ₩30,902 | ₩30,073 | ₩30,768 | +0.52% | 23.8만 |
|---|
| 2026.04.23 | ₩31,650 | ₩31,664 | ₩30,661 | ₩30,701 | -3.00% | 23.2만 |
|---|
| 2026.04.22 | ₩31,503 | ₩32,078 | ₩31,276 | ₩31,557 | +0.17% | 22.7만 |
|---|
| 2026.04.21 | ₩33,562 | ₩33,562 | ₩31,182 | ₩31,463 | -6.25% | 40.5만 |
|---|
| 2026.04.20 | ₩33,227 | ₩34,363 | ₩32,880 | ₩33,789 | +1.69% | 30.6만 |
|---|
| 2026.04.17 | ₩33,161 | ₩33,508 | ₩32,519 | ₩33,468 | +0.93% | 27.6만 |
|---|
| 2026.04.16 | ₩34,805 | ₩35,058 | ₩32,332 | ₩32,653 | -6.18% | 76.3만 |
|---|
| 2026.04.15 | ₩36,221 | ₩36,475 | ₩35,820 | ₩36,048 | -0.48% | 35.3만 |
|---|
| 2026.04.14 | ₩34,818 | ₩36,275 | ₩34,818 | ₩36,248 | +4.11% | 26.9만 |
|---|
| 2026.04.13 | ₩34,751 | ₩35,526 | ₩33,869 | ₩34,818 | +0.19% | 60.9만 |
|---|
| 2026.04.10 | ₩36,208 | ₩36,235 | ₩34,805 | ₩35,232 | -2.69% | 40만 |
|---|
| 2026.04.09 | ₩35,246 | ₩36,342 | ₩35,085 | ₩36,221 | +2.77% | 33.3만 |
|---|
| 2026.04.08 | ₩33,829 | ₩35,834 | ₩33,267 | ₩35,286 | +4.31% | 47.6만 |
|---|
| 2026.04.07 | ₩33,415 | ₩33,749 | ₩32,960 | ₩33,495 | +0.24% | 33.2만 |
|---|
| 2026.04.06 | ₩33,415 | ₩34,203 | ₩32,826 | ₩33,415 | 0.00% | 32.5만 |
|---|
| 2026.04.02 | ₩33,415 | ₩34,163 | ₩32,238 | ₩33,401 | -0.04% | 47.2만 |
|---|
| 2026.04.01 | ₩33,495 | ₩34,738 | ₩32,786 | ₩33,896 | +1.20% | 72.4만 |
|---|
| 2026.03.31 | ₩31,062 | ₩33,281 | ₩31,049 | ₩32,987 | +6.20% | 71.8만 |
|---|
| 2026.03.30 | ₩31,289 | ₩31,650 | ₩29,913 | ₩30,180 | -3.55% | 37.7만 |
|---|
| 2026.03.27 | ₩31,463 | ₩32,078 | ₩30,755 | ₩31,062 | -1.27% | 32.7만 |
|---|
| 2026.03.26 | ₩31,650 | ₩32,599 | ₩30,741 | ₩31,343 | -0.97% | 36.3만 |
|---|
| 2026.03.25 | ₩30,354 | ₩32,693 | ₩29,832 | ₩31,864 | +4.98% | 67.7만 |
|---|
| 2026.03.24 | ₩31,944 | ₩32,024 | ₩30,541 | ₩30,701 | -3.89% | 58.3만 |
|---|
| 2026.03.23 | ₩30,086 | ₩31,944 | ₩29,779 | ₩31,824 | +5.78% | 91.9만 |
|---|
| 2026.03.20 | ₩28,603 | ₩30,701 | ₩27,293 | ₩29,832 | +4.30% | 89.7만 |
|---|
| 2026.03.19 | ₩25,315 | ₩27,801 | ₩25,275 | ₩27,761 | +9.66% | 73.6만 |
|---|
| 2026.03.18 | ₩25,154 | ₩26,224 | ₩25,154 | ₩25,422 | +1.06% | 23.2만 |
|---|
| 2026.03.17 | ₩25,408 | ₩25,863 | ₩24,887 | ₩25,288 | -0.47% | 23만 |
|---|
| 2026.03.16 | ₩25,315 | ₩26,558 | ₩25,101 | ₩25,408 | +0.37% | 33.3만 |
|---|
| 2026.03.13 | ₩25,502 | ₩25,662 | ₩24,727 | ₩25,301 | -0.79% | 26.2만 |
|---|
| 2026.03.12 | ₩23,711 | ₩25,702 | ₩23,711 | ₩25,422 | +7.22% | 36.5만 |
|---|
| 2026.03.11 | ₩23,216 | ₩24,312 | ₩22,722 | ₩24,179 | +4.15% | 31.2만 |
|---|
| 2026.03.10 | ₩22,308 | ₩23,591 | ₩22,308 | ₩23,256 | +4.25% | 18.5만 |
|---|
| 2026.03.09 | ₩22,201 | ₩22,869 | ₩21,572 | ₩22,321 | +0.54% | 26.7만 |
|---|
| 2026.03.06 | ₩22,615 | ₩23,056 | ₩22,214 | ₩22,455 | -0.71% | 22.9만 |
|---|
| 2026.03.05 | ₩23,430 | ₩23,751 | ₩22,241 | ₩23,043 | -1.65% | 34만 |
|---|
| 2026.03.04 | ₩23,551 | ₩24,379 | ₩23,109 | ₩23,430 | -0.51% | 20.2만 |
|---|
| 2026.03.03 | ₩23,698 | ₩24,165 | ₩22,856 | ₩23,323 | -1.58% | 30.6만 |
|---|
| 2026.03.02 | ₩22,789 | ₩24,687 | ₩22,508 | ₩24,259 | +6.45% | 29.9만 |
|---|
| 2026.02.27 | ₩22,628 | ₩23,203 | ₩22,455 | ₩22,708 | +0.35% | 23.6만 |
|---|
| 2026.02.26 | ₩23,323 | ₩23,430 | ₩22,294 | ₩23,056 | -1.15% | 32.4만 |
|---|
| 2026.02.25 | ₩24,406 | ₩26,705 | ₩22,187 | ₩23,591 | -3.34% | 113.5만 |
|---|
| 2026.02.24 | ₩24,513 | ₩25,021 | ₩24,112 | ₩24,433 | -0.33% | 43.5만 |
|---|
| 2026.02.23 | ₩24,018 | ₩24,767 | ₩23,684 | ₩24,433 | +1.73% | 29.7만 |
|---|
| 2026.02.20 | ₩24,272 | ₩24,620 | ₩23,698 | ₩23,965 | -1.27% | 25.7만 |
|---|
| 2026.02.19 | ₩23,069 | ₩24,553 | ₩22,962 | ₩24,352 | +5.56% | 25.7만 |
|---|
| 2026.02.18 | ₩22,829 | ₩23,470 | ₩22,829 | ₩23,003 | +0.76% | 13.5만 |
|---|
| 2026.02.17 | ₩23,083 | ₩23,417 | ₩22,441 | ₩22,922 | -0.69% | 25.7만 |
|---|
| 2026.02.13 | ₩22,508 | ₩23,564 | ₩22,441 | ₩22,815 | +1.37% | 32.7만 |
|---|
| 2026.02.12 | ₩21,599 | ₩22,722 | ₩21,318 | ₩22,441 | +3.90% | 34.8만 |
|---|
| 2026.02.11 | ₩20,450 | ₩21,866 | ₩20,156 | ₩21,452 | +4.90% | 46.4만 |
|---|
| 2026.02.10 | ₩19,902 | ₩20,637 | ₩19,634 | ₩20,329 | +2.15% | 19.3만 |
|---|
| 2026.02.09 | ₩19,821 | ₩19,942 | ₩19,367 | ₩19,795 | -0.13% | 16.3만 |
|---|
| 2026.02.06 | ₩19,514 | ₩20,062 | ₩19,407 | ₩19,728 | +1.10% | 22.9만 |
|---|
| 2026.02.05 | ₩19,527 | ₩19,928 | ₩19,073 | ₩19,180 | -1.78% | 33만 |
|---|
| 2026.02.04 | ₩20,677 | ₩21,024 | ₩19,434 | ₩19,715 | -4.65% | 27만 |
|---|
| 2026.02.03 | ₩20,343 | ₩20,891 | ₩20,209 | ₩20,570 | +1.12% | 18.6만 |
|---|
| 2026.02.02 | ₩20,289 | ₩20,837 | ₩20,156 | ₩20,276 | -0.07% | 17.8만 |
|---|
| 2026.01.30 | ₩20,329 | ₩20,583 | ₩20,009 | ₩20,062 | -1.31% | 17.6만 |
|---|
| 2026.01.29 | ₩19,795 | ₩20,597 | ₩19,795 | ₩20,383 | +2.97% | 20만 |
|---|
| 2026.01.28 | ₩20,089 | ₩20,182 | ₩19,541 | ₩19,728 | -1.80% | 19.4만 |
|---|
| 2026.01.27 | ₩20,236 | ₩20,383 | ₩19,795 | ₩20,102 | -0.66% | 13.7만 |
|---|
| 2026.01.26 | ₩20,062 | ₩20,436 | ₩19,888 | ₩20,196 | +0.67% | 17만 |
|---|
| 2026.01.23 | ₩20,356 | ₩20,610 | ₩19,955 | ₩20,035 | -1.58% | 15.4만 |
|---|
| 2026.01.22 | ₩20,356 | ₩20,877 | ₩20,356 | ₩20,410 | +0.26% | 13.9만 |
|---|
| 2026.01.21 | ₩20,517 | ₩20,583 | ₩19,715 | ₩20,276 | -1.17% | 22.1만 |
|---|
| 2026.01.20 | ₩19,928 | ₩20,650 | ₩19,781 | ₩20,530 | +3.02% | 19.8만 |
|---|
| 2026.01.16 | ₩20,570 | ₩20,717 | ₩20,169 | ₩20,236 | -1.62% | 24.8만 |
|---|
| 2026.01.15 | ₩20,851 | ₩21,091 | ₩20,169 | ₩20,597 | -1.22% | 31.6만 |
|---|
| 2026.01.14 | ₩20,998 | ₩21,118 | ₩20,222 | ₩20,944 | -0.25% | 30.5만 |
|---|
| 2026.01.13 | ₩20,704 | ₩21,385 | ₩20,410 | ₩21,024 | +1.55% | 14.8만 |
|---|
| 2026.01.12 | ₩20,450 | ₩20,971 | ₩19,969 | ₩20,677 | +1.11% | 25.1만 |
|---|
| 2026.01.09 | ₩22,080 | ₩22,080 | ₩20,490 | ₩20,664 | -6.42% | 42.5만 |
|---|
| 2026.01.08 | ₩22,040 | ₩22,722 | ₩21,933 | ₩22,080 | +0.18% | 29.4만 |
|---|
| 2026.01.07 | ₩22,241 | ₩22,695 | ₩21,693 | ₩22,067 | -0.78% | 16.8만 |
|---|
| 2026.01.06 | ₩22,267 | ₩22,602 | ₩21,933 | ₩22,147 | -0.54% | 18.6만 |
|---|
| 2026.01.05 | ₩21,719 | ₩22,508 | ₩21,385 | ₩22,361 | +2.95% | 24.2만 |
|---|
| 2026.01.02 | ₩22,561 | ₩22,949 | ₩21,158 | ₩21,733 | -3.67% | 25.5만 |
|---|
| 2025.12.31 | ₩22,441 | ₩22,722 | ₩22,321 | ₩22,602 | +0.71% | 19.6만 |
|---|
| 2025.12.30 | ₩22,388 | ₩22,668 | ₩22,214 | ₩22,441 | +0.24% | 12.5만 |
|---|
| 2025.12.29 | ₩22,481 | ₩23,109 | ₩22,094 | ₩22,455 | -0.12% | 12.6만 |
|---|
| 2025.12.26 | ₩22,695 | ₩23,163 | ₩22,254 | ₩22,495 | -0.88% | 14.1만 |
|---|
| 2025.12.24 | ₩22,241 | ₩23,123 | ₩22,134 | ₩22,708 | +2.10% | 16.8만 |
|---|
| 2025.12.23 | ₩22,054 | ₩22,455 | ₩21,746 | ₩22,120 | +0.30% | 18.3만 |
|---|
| 2025.12.22 | ₩21,840 | ₩22,655 | ₩21,813 | ₩22,147 | +1.41% | 14.7만 |
|---|
| 2025.12.19 | ₩21,412 | ₩22,027 | ₩21,385 | ₩21,880 | +2.18% | 27.2만 |
|---|
| 2025.12.18 | ₩21,332 | ₩21,746 | ₩21,158 | ₩21,412 | +0.38% | 15.3만 |
|---|
| 2025.12.17 | ₩21,385 | ₩21,773 | ₩21,105 | ₩21,145 | -1.13% | 24.2만 |
|---|
| 2025.12.16 | ₩21,412 | ₩21,907 | ₩21,051 | ₩21,318 | -0.44% | 25.4만 |
|---|
| 2025.12.15 | ₩22,348 | ₩22,481 | ₩21,091 | ₩21,318 | -4.61% | 33.1만 |
|---|
| 2025.12.12 | ₩22,749 | ₩22,976 | ₩22,254 | ₩22,321 | -1.88% | 28만 |
|---|
| 2025.12.11 | ₩21,973 | ₩22,655 | ₩21,800 | ₩22,561 | +2.68% | 19만 |
|---|
| 2025.12.10 | ₩21,853 | ₩22,160 | ₩21,666 | ₩21,933 | +0.37% | 16.1만 |
|---|
| 2025.12.09 | ₩21,813 | ₩22,789 | ₩21,559 | ₩21,866 | +0.25% | 19.4만 |
|---|
| 2025.12.08 | ₩21,987 | ₩22,762 | ₩21,679 | ₩21,866 | -0.55% | 36.3만 |
|---|
| 2025.12.05 | ₩22,321 | ₩22,535 | ₩21,706 | ₩21,733 | -2.63% | 19.8만 |
|---|
| 2025.12.04 | ₩22,134 | ₩22,722 | ₩21,639 | ₩22,468 | +1.51% | 30.3만 |
|---|
| 2025.12.03 | ₩20,650 | ₩22,441 | ₩20,583 | ₩22,054 | +6.80% | 29.5만 |
|---|
| 2025.12.02 | ₩20,851 | ₩21,225 | ₩20,450 | ₩20,543 | -1.47% | 31.7만 |
|---|
| 2025.12.01 | ₩21,399 | ₩21,546 | ₩20,423 | ₩20,650 | -3.50% | 38.2만 |
|---|
| 2025.11.28 | ₩21,666 | ₩22,013 | ₩21,345 | ₩21,586 | -0.37% | 11.9만 |
|---|
| 2025.11.26 | ₩21,853 | ₩22,147 | ₩21,506 | ₩21,639 | -0.98% | 29.3만 |
|---|
| 2025.11.25 | ₩21,492 | ₩22,575 | ₩21,252 | ₩21,760 | +1.24% | 31.4만 |
|---|
| 2025.11.24 | ₩22,054 | ₩22,401 | ₩20,877 | ₩21,185 | -3.94% | 46.4만 |
|---|
| 2025.11.21 | ₩21,786 | ₩22,254 | ₩21,719 | ₩22,000 | +0.98% | 24.6만 |
|---|
| 2025.11.20 | ₩22,428 | ₩23,083 | ₩21,706 | ₩21,786 | -2.86% | 28.6만 |
|---|
| 2025.11.19 | ₩22,976 | ₩23,390 | ₩21,786 | ₩22,481 | -2.15% | 37.6만 |
|---|
| 2025.11.18 | ₩22,936 | ₩23,484 | ₩22,521 | ₩22,989 | +0.23% | 29만 |
|---|
| 2025.11.17 | ₩22,735 | ₩23,751 | ₩22,682 | ₩23,069 | +1.47% | 27.8만 |
|---|
| 2025.11.14 | ₩22,361 | ₩22,949 | ₩22,080 | ₩22,642 | +1.26% | 20.7만 |
|---|
| 2025.11.13 | ₩23,203 | ₩23,457 | ₩22,495 | ₩22,561 | -2.76% | 26.9만 |
|---|
| 2025.11.12 | ₩23,698 | ₩24,259 | ₩23,096 | ₩23,337 | -1.52% | 20.7만 |
|---|
| 2025.11.11 | ₩22,682 | ₩23,952 | ₩22,628 | ₩23,604 | +4.07% | 28만 |
|---|
| 2025.11.10 | ₩22,548 | ₩23,417 | ₩22,548 | ₩22,615 | +0.30% | 35.3만 |
|---|
| 2025.11.07 | ₩25,582 | ₩25,890 | ₩21,840 | ₩22,588 | -11.70% | 105.7만 |
|---|
| 2025.11.06 | ₩25,702 | ₩26,772 | ₩24,740 | ₩25,582 | -0.47% | 30.8만 |
|---|
| 2025.11.05 | ₩24,820 | ₩26,758 | ₩24,606 | ₩25,729 | +3.66% | 36.6만 |
|---|
| 2025.11.04 | ₩23,657 | ₩25,422 | ₩23,617 | ₩24,660 | +4.24% | 26.1만 |
|---|
| 2025.11.03 | ₩24,058 | ₩24,352 | ₩23,377 | ₩24,005 | -0.22% | 31.3만 |
|---|
| 2025.10.31 | ₩24,246 | ₩24,767 | ₩23,657 | ₩24,072 | -0.72% | 16.1만 |
|---|
| 2025.10.30 | ₩24,339 | ₩24,927 | ₩24,058 | ₩24,393 | +0.22% | 14.2만 |
|---|
| 2025.10.29 | ₩24,767 | ₩25,235 | ₩24,366 | ₩24,473 | -1.19% | 16.2만 |
|---|
| 2025.10.28 | ₩24,620 | ₩25,288 | ₩24,058 | ₩24,860 | +0.98% | 17.2만 |
|---|
| 2025.10.27 | ₩24,767 | ₩25,048 | ₩24,058 | ₩24,700 | -0.27% | 15.2만 |
|---|
| 2025.10.24 | ₩25,114 | ₩25,368 | ₩24,620 | ₩24,673 | -1.76% | 14.5만 |
|---|
| 2025.10.23 | ₩24,860 | ₩25,502 | ₩24,192 | ₩24,780 | -0.32% | 22.4만 |
|---|
| 2025.10.22 | ₩24,687 | ₩25,074 | ₩24,085 | ₩24,941 | +1.03% | 25.1만 |
|---|
| 2025.10.21 | ₩24,593 | ₩24,954 | ₩24,165 | ₩24,794 | +0.82% | 20.1만 |
|---|
| 2025.10.20 | ₩24,459 | ₩24,847 | ₩23,778 | ₩24,593 | +0.55% | 24.3만 |
|---|
| 2025.10.17 | ₩24,219 | ₩25,128 | ₩23,938 | ₩24,299 | +0.33% | 30.8만 |
|---|
| 2025.10.16 | ₩25,743 | ₩25,903 | ₩24,379 | ₩24,513 | -4.78% | 20만 |
|---|
| 2025.10.15 | ₩25,088 | ₩25,662 | ₩24,433 | ₩25,596 | +2.02% | 23.5만 |
|---|
| 2025.10.14 | ₩23,804 | ₩25,555 | ₩23,430 | ₩25,088 | +5.39% | 27.9만 |
|---|
| 2025.10.13 | ₩26,464 | ₩26,491 | ₩24,099 | ₩24,165 | -8.69% | 41.6만 |
|---|
| 2025.10.10 | ₩27,026 | ₩27,280 | ₩26,184 | ₩26,277 | -2.77% | 24.9만 |
|---|