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 | ₩73,297 | ₩75,288 | ₩72,416 | ₩73,765 | +0.64% | 37.1만 |
| 2026.10.08 | ₩72,335 | ₩74,112 | ₩70,411 | ₩73,150 | +1.13% | 54.3만 |
| 2026.10.07 | ₩71,935 | ₩75,382 | ₩71,547 | ₩73,324 | +1.93% | 77.5만 |
| 2026.10.06 | ₩75,021 | ₩75,021 | ₩72,295 | ₩73,177 | -2.46% | 49.2만 |
| 2026.10.05 | ₩74,620 | ₩75,970 | ₩72,816 | ₩74,313 | -0.41% | 40.5만 |
| 2026.10.02 | ₩70,037 | ₩74,820 | ₩69,476 | ₩73,965 | +5.61% | 75만 |
| 2026.10.01 | ₩67,044 | ₩72,148 | ₩66,363 | ₩69,449 | +3.59% | 132.6만 |
| 2026.09.30 | ₩79,644 | ₩79,711 | ₩65,187 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,795 |
| -13.62% |
| 181만 |
| 2026.09.29 | ₩78,668 | ₩79,804 | ₩77,359 | ₩79,083 | +0.53% | 71.1만 |
|---|
| 2026.09.28 | ₩77,065 | ₩79,791 | ₩74,834 | ₩79,069 | +2.60% | 39만 |
|---|
| 2026.09.25 | ₩80,165 | ₩80,966 | ₩76,464 | ₩77,065 | -3.87% | 51.4만 |
|---|
| 2026.09.24 | ₩75,074 | ₩79,657 | ₩73,939 | ₩79,483 | +5.87% | 72.5만 |
|---|
| 2026.09.23 | ₩76,103 | ₩76,116 | ₩72,469 | ₩74,299 | -2.37% | 43.6만 |
|---|
| 2026.09.22 | ₩73,899 | ₩76,825 | ₩73,498 | ₩76,277 | +3.22% | 48.4만 |
|---|
| 2026.09.21 | ₩74,152 | ₩75,823 | ₩71,614 | ₩73,899 | -0.34% | 33.6만 |
|---|
| 2026.09.18 | ₩76,116 | ₩76,825 | ₩74,032 | ₩74,152 | -2.58% | 89.2만 |
|---|
| 2026.09.17 | ₩76,210 | ₩77,493 | ₩74,687 | ₩76,250 | +0.05% | 31.4만 |
|---|
| 2026.09.16 | ₩73,164 | ₩75,943 | ₩73,150 | ₩75,288 | +2.90% | 33.6만 |
|---|
| 2026.09.15 | ₩76,557 | ₩76,744 | ₩72,322 | ₩73,391 | -4.14% | 54.4만 |
|---|
| 2026.09.14 | ₩77,880 | ₩78,789 | ₩76,584 | ₩76,985 | -1.15% | 35.2만 |
|---|
| 2026.09.11 | ₩78,815 | ₩80,138 | ₩75,422 | ₩76,263 | -3.24% | 32.4만 |
|---|
| 2026.09.10 | ₩78,535 | ₩79,564 | ₩76,972 | ₩77,332 | -1.53% | 28.2만 |
|---|
| 2026.09.09 | ₩78,708 | ₩80,739 | ₩78,374 | ₩78,602 | -0.14% | 37.4만 |
|---|
| 2026.09.08 | ₩76,651 | ₩80,138 | ₩74,967 | ₩79,296 | +3.45% | 39.6만 |
|---|
| 2026.09.04 | ₩79,991 | ₩80,098 | ₩76,063 | ₩78,094 | -2.37% | 52.1만 |
|---|
| 2026.09.03 | ₩82,784 | ₩83,358 | ₩79,764 | ₩80,031 | -3.32% | 49.8만 |
|---|
| 2026.09.02 | ₩81,701 | ₩84,053 | ₩79,617 | ₩82,784 | +1.32% | 57.8만 |
|---|
| 2026.09.01 | ₩80,713 | ₩82,463 | ₩80,018 | ₩80,739 | +0.03% | 56.4만 |
|---|
| 2026.08.31 | ₩78,882 | ₩80,980 | ₩77,813 | ₩80,753 | +2.37% | 76.8만 |
|---|
| 2026.08.28 | ₩82,810 | ₩82,997 | ₩77,934 | ₩79,871 | -3.55% | 58.9만 |
|---|
| 2026.08.27 | ₩83,505 | ₩84,520 | ₩82,677 | ₩83,732 | +0.27% | 44.6만 |
|---|
| 2026.08.26 | ₩84,975 | ₩84,975 | ₩81,541 | ₩83,665 | -1.54% | 44.3만 |
|---|
| 2026.08.25 | ₩86,244 | ₩87,513 | ₩82,837 | ₩84,240 | -2.32% | 53.7만 |
|---|
| 2026.08.24 | ₩85,376 | ₩88,676 | ₩84,039 | ₩86,084 | +0.83% | 80.2만 |
|---|
| 2026.08.21 | ₩79,844 | ₩85,509 | ₩79,844 | ₩84,801 | +6.21% | 64만 |
|---|
| 2026.08.20 | ₩81,488 | ₩83,612 | ₩79,617 | ₩80,045 | -1.77% | 58.7만 |
|---|
| 2026.08.19 | ₩84,908 | ₩85,282 | ₩80,245 | ₩82,142 | -3.26% | 60.9만 |
|---|
| 2026.08.18 | ₩81,634 | ₩84,921 | ₩80,165 | ₩84,748 | +3.81% | 87.2만 |
|---|
| 2026.08.17 | ₩79,029 | ₩83,999 | ₩75,689 | ₩82,476 | +4.36% | 128.5만 |
|---|
| 2026.08.14 | ₩73,391 | ₩79,884 | ₩70,826 | ₩78,642 | +7.15% | 231.8만 |
|---|
| 2026.08.13 | ₩56,262 | ₩57,705 | ₩54,325 | ₩54,512 | -3.11% | 69.7만 |
|---|
| 2026.08.12 | ₩56,102 | ₩57,692 | ₩55,020 | ₩55,554 | -0.98% | 46.3만 |
|---|
| 2026.08.11 | ₩58,253 | ₩58,253 | ₩54,258 | ₩56,182 | -3.56% | 58.4만 |
|---|
| 2026.08.10 | ₩59,456 | ₩60,591 | ₩57,612 | ₩58,347 | -1.87% | 37만 |
|---|
| 2026.08.07 | ₩61,580 | ₩62,261 | ₩59,522 | ₩59,589 | -3.23% | 27.8만 |
|---|
| 2026.08.06 | ₩63,277 | ₩63,277 | ₩59,322 | ₩61,700 | -2.49% | 53.2만 |
|---|
| 2026.08.05 | ₩64,092 | ₩64,653 | ₩60,725 | ₩61,420 | -4.17% | 38.9만 |
|---|
| 2026.08.04 | ₩60,244 | ₩61,607 | ₩60,110 | ₩61,233 | +1.64% | 34.2만 |
|---|
| 2026.08.03 | ₩62,154 | ₩62,195 | ₩58,106 | ₩60,311 | -2.97% | 47.1만 |
|---|
| 2026.07.31 | ₩65,588 | ₩65,588 | ₩61,473 | ₩62,021 | -5.44% | 48.5만 |
|---|
| 2026.07.30 | ₩62,903 | ₩65,748 | ₩62,462 | ₩65,508 | +4.14% | 60.4만 |
|---|
| 2026.07.29 | ₩62,221 | ₩67,044 | ₩62,195 | ₩64,306 | +3.35% | 69.8만 |
|---|
| 2026.07.28 | ₩58,226 | ₩63,010 | ₩57,345 | ₩62,341 | +7.07% | 89.1만 |
|---|
| 2026.07.27 | ₩57,091 | ₩58,574 | ₩56,196 | ₩56,530 | -0.98% | 36.5만 |
|---|
| 2026.07.24 | ₩58,975 | ₩59,522 | ₩56,636 | ₩56,904 | -3.51% | 38.6만 |
|---|
| 2026.07.23 | ₩57,839 | ₩60,003 | ₩57,318 | ₩58,975 | +1.96% | 57.1만 |
|---|
| 2026.07.22 | ₩57,879 | ₩58,694 | ₩57,051 | ₩58,226 | +0.60% | 58.4만 |
|---|
| 2026.07.21 | ₩55,220 | ₩58,467 | ₩54,592 | ₩57,719 | +4.52% | 65.2만 |
|---|
| 2026.07.20 | ₩56,770 | ₩56,810 | ₩53,764 | ₩54,873 | -3.34% | 74만 |
|---|
| 2026.07.17 | ₩49,729 | ₩56,984 | ₩49,435 | ₩56,543 | +13.70% | 127.9만 |
|---|
| 2026.07.16 | ₩51,412 | ₩52,748 | ₩49,261 | ₩49,689 | -3.35% | 45.2만 |
|---|
| 2026.07.15 | ₩50,116 | ₩51,666 | ₩49,181 | ₩51,439 | +2.64% | 60.7만 |
|---|
| 2026.07.14 | ₩49,675 | ₩50,771 | ₩49,154 | ₩50,116 | +0.89% | 47만 |
|---|
| 2026.07.13 | ₩48,313 | ₩50,103 | ₩46,763 | ₩49,889 | +3.26% | 27.1만 |
|---|
| 2026.07.10 | ₩49,836 | ₩49,836 | ₩47,057 | ₩48,914 | -1.85% | 25.1만 |
|---|
| 2026.07.09 | ₩48,326 | ₩49,916 | ₩47,671 | ₩49,876 | +3.21% | 33.3만 |
|---|
| 2026.07.08 | ₩49,609 | ₩50,076 | ₩48,126 | ₩48,326 | -2.59% | 40.1만 |
|---|
| 2026.07.07 | ₩51,346 | ₩51,599 | ₩49,782 | ₩50,424 | -1.80% | 40만 |
|---|
| 2026.07.06 | ₩50,023 | ₩51,533 | ₩50,023 | ₩50,798 | +1.55% | 37.1만 |
|---|
| 2026.07.02 | ₩49,355 | ₩50,744 | ₩48,941 | ₩50,103 | +1.52% | 52.7만 |
|---|
| 2026.07.01 | ₩48,406 | ₩49,408 | ₩48,032 | ₩48,941 | +1.10% | 45.8만 |
|---|
| 2026.06.30 | ₩49,074 | ₩50,103 | ₩48,246 | ₩48,366 | -1.44% | 44.4만 |
|---|
| 2026.06.29 | ₩47,645 | ₩49,368 | ₩46,562 | ₩49,074 | +3.00% | 66.7만 |
|---|
| 2026.06.26 | ₩46,669 | ₩48,086 | ₩46,295 | ₩47,698 | +2.20% | 100.4만 |
|---|
| 2026.06.25 | ₩45,400 | ₩47,484 | ₩45,333 | ₩46,522 | +2.47% | 41.5만 |
|---|
| 2026.06.24 | ₩45,961 | ₩46,616 | ₩43,997 | ₩45,400 | -1.22% | 45.1만 |
|---|
| 2026.06.23 | ₩43,209 | ₩45,427 | ₩42,594 | ₩44,745 | +3.56% | 57.2만 |
|---|
| 2026.06.22 | ₩43,970 | ₩44,732 | ₩42,688 | ₩43,717 | -0.58% | 22.5만 |
|---|
| 2026.06.18 | ₩44,505 | ₩44,505 | ₩41,993 | ₩43,396 | -2.49% | 61.3만 |
|---|
| 2026.06.17 | ₩43,356 | ₩44,425 | ₩42,808 | ₩43,770 | +0.96% | 34.2만 |
|---|
| 2026.06.16 | ₩43,129 | ₩43,797 | ₩42,447 | ₩43,222 | +0.22% | 18.8만 |
|---|
| 2026.06.15 | ₩42,474 | ₩42,995 | ₩41,272 | ₩42,955 | +1.13% | 26.6만 |
|---|
| 2026.06.12 | ₩42,915 | ₩43,797 | ₩41,779 | ₩42,207 | -1.65% | 20.7만 |
|---|
| 2026.06.11 | ₩41,365 | ₩43,676 | ₩38,826 | ₩42,902 | +3.71% | 26.4만 |
|---|
| 2026.06.10 | ₩41,018 | ₩42,327 | ₩40,443 | ₩41,352 | +0.81% | 26.6만 |
|---|
| 2026.06.09 | ₩40,510 | ₩41,565 | ₩39,962 | ₩40,791 | +0.69% | 21.9만 |
|---|
| 2026.06.08 | ₩39,321 | ₩40,163 | ₩38,466 | ₩40,016 | +1.77% | 49.9만 |
|---|
| 2026.06.05 | ₩38,786 | ₩39,762 | ₩37,958 | ₩38,920 | +0.34% | 23.9만 |
|---|
| 2026.06.04 | ₩36,889 | ₩38,880 | ₩36,836 | ₩38,613 | +4.67% | 72.2만 |
|---|
| 2026.06.03 | ₩36,341 | ₩36,943 | ₩35,620 | ₩36,889 | +1.51% | 33.2만 |
|---|
| 2026.06.02 | ₩37,651 | ₩38,813 | ₩35,860 | ₩36,609 | -2.77% | 42.2만 |
|---|
| 2026.06.01 | ₩40,537 | ₩40,804 | ₩38,052 | ₩38,319 | -5.47% | 39.3만 |
|---|
| 2026.05.29 | ₩42,247 | ₩42,701 | ₩40,189 | ₩40,684 | -3.70% | 37.7만 |
|---|
| 2026.05.28 | ₩42,928 | ₩43,823 | ₩42,193 | ₩42,568 | -0.84% | 39.8만 |
|---|
| 2026.05.27 | ₩41,418 | ₩43,957 | ₩40,750 | ₩43,289 | +4.52% | 44.3만 |
|---|
| 2026.05.26 | ₩43,409 | ₩43,743 | ₩41,445 | ₩41,806 | -3.69% | 36.1만 |
|---|
| 2026.05.22 | ₩46,763 | ₩46,763 | ₩43,449 | ₩43,543 | -6.89% | 52.4만 |
|---|
| 2026.05.21 | ₩46,028 | ₩47,645 | ₩45,280 | ₩46,763 | +1.60% | 60.1만 |
|---|
| 2026.05.20 | ₩44,679 | ₩46,322 | ₩43,342 | ₩46,028 | +3.02% | 51.9만 |
|---|
| 2026.05.19 | ₩43,209 | ₩44,638 | ₩41,899 | ₩43,944 | +1.70% | 46.8만 |
|---|
| 2026.05.18 | ₩40,924 | ₩43,436 | ₩39,909 | ₩43,409 | +6.07% | 41.4만 |
|---|
| 2026.05.15 | ₩38,800 | ₩41,258 | ₩37,410 | ₩40,430 | +4.20% | 54.3만 |
|---|
| 2026.05.14 | ₩41,525 | ₩42,073 | ₩39,201 | ₩40,029 | -3.60% | 44.7만 |
|---|
| 2026.05.13 | ₩39,428 | ₩41,272 | ₩39,428 | ₩41,178 | +4.44% | 27.5만 |
|---|
| 2026.05.12 | ₩39,802 | ₩40,229 | ₩39,161 | ₩39,695 | -0.27% | 24.7만 |
|---|
| 2026.05.11 | ₩39,027 | ₩40,831 | ₩39,027 | ₩39,869 | +2.16% | 23.1만 |
|---|
| 2026.05.08 | ₩41,325 | ₩41,325 | ₩39,134 | ₩39,615 | -4.14% | 28.5만 |
|---|
| 2026.05.07 | ₩40,082 | ₩41,913 | ₩39,762 | ₩41,445 | +3.40% | 60.7만 |
|---|
| 2026.05.06 | ₩41,151 | ₩42,073 | ₩40,216 | ₩40,283 | -2.11% | 49.3만 |
|---|
| 2026.05.05 | ₩40,416 | ₩43,169 | ₩40,216 | ₩40,590 | +0.43% | 57.3만 |
|---|
| 2026.05.04 | ₩38,653 | ₩41,579 | ₩38,653 | ₩40,296 | +4.25% | 64.5만 |
|---|
| 2026.05.01 | ₩32,894 | ₩39,815 | ₩32,894 | ₩38,613 | +17.38% | 96.6만 |
|---|
| 2026.04.30 | ₩31,759 | ₩32,440 | ₩31,171 | ₩32,226 | +1.47% | 20.5만 |
|---|
| 2026.04.29 | ₩32,026 | ₩32,213 | ₩31,331 | ₩31,505 | -1.63% | 18.9만 |
|---|
| 2026.04.28 | ₩31,759 | ₩32,293 | ₩31,531 | ₩32,280 | +1.64% | 23만 |
|---|
| 2026.04.27 | ₩30,730 | ₩31,972 | ₩30,115 | ₩31,331 | +1.96% | 25.4만 |
|---|
| 2026.04.24 | ₩30,596 | ₩30,890 | ₩30,062 | ₩30,757 | +0.52% | 23.8만 |
|---|
| 2026.04.23 | ₩31,638 | ₩31,652 | ₩30,650 | ₩30,690 | -3.00% | 23.2만 |
|---|
| 2026.04.22 | ₩31,491 | ₩32,066 | ₩31,264 | ₩31,545 | +0.17% | 22.7만 |
|---|
| 2026.04.21 | ₩33,549 | ₩33,549 | ₩31,171 | ₩31,451 | -6.25% | 40.5만 |
|---|
| 2026.04.20 | ₩33,215 | ₩34,351 | ₩32,868 | ₩33,776 | +1.69% | 30.6만 |
|---|
| 2026.04.17 | ₩33,148 | ₩33,496 | ₩32,507 | ₩33,455 | +0.93% | 27.6만 |
|---|
| 2026.04.16 | ₩34,792 | ₩35,045 | ₩32,320 | ₩32,640 | -6.18% | 76.3만 |
|---|
| 2026.04.15 | ₩36,208 | ₩36,462 | ₩35,807 | ₩36,034 | -0.48% | 35.3만 |
|---|
| 2026.04.14 | ₩34,805 | ₩36,261 | ₩34,805 | ₩36,234 | +4.11% | 26.9만 |
|---|
| 2026.04.13 | ₩34,738 | ₩35,513 | ₩33,856 | ₩34,805 | +0.19% | 60.9만 |
|---|
| 2026.04.10 | ₩36,194 | ₩36,221 | ₩34,792 | ₩35,219 | -2.69% | 40만 |
|---|
| 2026.04.09 | ₩35,232 | ₩36,328 | ₩35,072 | ₩36,208 | +2.77% | 33.3만 |
|---|
| 2026.04.08 | ₩33,816 | ₩35,820 | ₩33,255 | ₩35,273 | +4.31% | 47.6만 |
|---|
| 2026.04.07 | ₩33,402 | ₩33,736 | ₩32,948 | ₩33,482 | +0.24% | 33.2만 |
|---|
| 2026.04.06 | ₩33,402 | ₩34,190 | ₩32,814 | ₩33,402 | 0.00% | 32.5만 |
|---|
| 2026.04.02 | ₩33,402 | ₩34,150 | ₩32,226 | ₩33,389 | -0.04% | 47.2만 |
|---|
| 2026.04.01 | ₩33,482 | ₩34,725 | ₩32,774 | ₩33,883 | +1.20% | 72.4만 |
|---|
| 2026.03.31 | ₩31,050 | ₩33,268 | ₩31,037 | ₩32,974 | +6.20% | 71.8만 |
|---|
| 2026.03.30 | ₩31,278 | ₩31,638 | ₩29,901 | ₩30,169 | -3.55% | 37.7만 |
|---|
| 2026.03.27 | ₩31,451 | ₩32,066 | ₩30,743 | ₩31,050 | -1.27% | 32.7만 |
|---|
| 2026.03.26 | ₩31,638 | ₩32,587 | ₩30,730 | ₩31,331 | -0.97% | 36.3만 |
|---|
| 2026.03.25 | ₩30,342 | ₩32,681 | ₩29,821 | ₩31,852 | +4.98% | 67.7만 |
|---|
| 2026.03.24 | ₩31,932 | ₩32,012 | ₩30,529 | ₩30,690 | -3.89% | 58.3만 |
|---|
| 2026.03.23 | ₩30,075 | ₩31,932 | ₩29,768 | ₩31,812 | +5.78% | 91.9만 |
|---|
| 2026.03.20 | ₩28,592 | ₩30,690 | ₩27,283 | ₩29,821 | +4.30% | 89.7만 |
|---|
| 2026.03.19 | ₩25,305 | ₩27,790 | ₩25,265 | ₩27,750 | +9.66% | 73.6만 |
|---|
| 2026.03.18 | ₩25,145 | ₩26,214 | ₩25,145 | ₩25,412 | +1.06% | 23.2만 |
|---|
| 2026.03.17 | ₩25,399 | ₩25,853 | ₩24,878 | ₩25,279 | -0.47% | 23만 |
|---|
| 2026.03.16 | ₩25,305 | ₩26,548 | ₩25,092 | ₩25,399 | +0.37% | 33.3만 |
|---|
| 2026.03.13 | ₩25,492 | ₩25,653 | ₩24,717 | ₩25,292 | -0.79% | 26.2만 |
|---|
| 2026.03.12 | ₩23,702 | ₩25,693 | ₩23,702 | ₩25,412 | +7.22% | 36.5만 |
|---|
| 2026.03.11 | ₩23,208 | ₩24,303 | ₩22,713 | ₩24,170 | +4.15% | 31.2만 |
|---|
| 2026.03.10 | ₩22,299 | ₩23,582 | ₩22,299 | ₩23,248 | +4.25% | 18.5만 |
|---|
| 2026.03.09 | ₩22,192 | ₩22,860 | ₩21,564 | ₩22,313 | +0.54% | 26.7만 |
|---|
| 2026.03.06 | ₩22,606 | ₩23,047 | ₩22,206 | ₩22,446 | -0.71% | 22.9만 |
|---|
| 2026.03.05 | ₩23,421 | ₩23,742 | ₩22,232 | ₩23,034 | -1.65% | 34만 |
|---|
| 2026.03.04 | ₩23,542 | ₩24,370 | ₩23,101 | ₩23,421 | -0.51% | 20.2만 |
|---|
| 2026.03.03 | ₩23,689 | ₩24,156 | ₩22,847 | ₩23,315 | -1.58% | 30.6만 |
|---|
| 2026.03.02 | ₩22,780 | ₩24,677 | ₩22,500 | ₩24,250 | +6.45% | 29.9만 |
|---|
| 2026.02.27 | ₩22,620 | ₩23,194 | ₩22,446 | ₩22,700 | +0.35% | 23.6만 |
|---|
| 2026.02.26 | ₩23,315 | ₩23,421 | ₩22,286 | ₩23,047 | -1.15% | 32.4만 |
|---|
| 2026.02.25 | ₩24,397 | ₩26,695 | ₩22,179 | ₩23,582 | -3.34% | 113.5만 |
|---|
| 2026.02.24 | ₩24,504 | ₩25,011 | ₩24,103 | ₩24,424 | -0.33% | 43.5만 |
|---|
| 2026.02.23 | ₩24,009 | ₩24,758 | ₩23,675 | ₩24,424 | +1.73% | 29.7만 |
|---|
| 2026.02.20 | ₩24,263 | ₩24,611 | ₩23,689 | ₩23,956 | -1.27% | 25.7만 |
|---|
| 2026.02.19 | ₩23,061 | ₩24,544 | ₩22,954 | ₩24,343 | +5.56% | 25.7만 |
|---|
| 2026.02.18 | ₩22,820 | ₩23,462 | ₩22,820 | ₩22,994 | +0.76% | 13.5만 |
|---|
| 2026.02.17 | ₩23,074 | ₩23,408 | ₩22,433 | ₩22,914 | -0.69% | 25.7만 |
|---|
| 2026.02.13 | ₩22,500 | ₩23,555 | ₩22,433 | ₩22,807 | +1.37% | 32.7만 |
|---|
| 2026.02.12 | ₩21,591 | ₩22,713 | ₩21,310 | ₩22,433 | +3.90% | 34.8만 |
|---|
| 2026.02.11 | ₩20,442 | ₩21,858 | ₩20,148 | ₩21,444 | +4.90% | 46.4만 |
|---|
| 2026.02.10 | ₩19,894 | ₩20,629 | ₩19,627 | ₩20,322 | +2.15% | 19.3만 |
|---|
| 2026.02.09 | ₩19,814 | ₩19,934 | ₩19,360 | ₩19,787 | -0.13% | 16.3만 |
|---|
| 2026.02.06 | ₩19,507 | ₩20,055 | ₩19,400 | ₩19,721 | +1.10% | 22.9만 |
|---|
| 2026.02.05 | ₩19,520 | ₩19,921 | ₩19,066 | ₩19,173 | -1.78% | 33만 |
|---|
| 2026.02.04 | ₩20,669 | ₩21,017 | ₩19,427 | ₩19,707 | -4.65% | 27만 |
|---|
| 2026.02.03 | ₩20,335 | ₩20,883 | ₩20,202 | ₩20,562 | +1.12% | 18.6만 |
|---|
| 2026.02.02 | ₩20,282 | ₩20,829 | ₩20,148 | ₩20,268 | -0.07% | 17.8만 |
|---|
| 2026.01.30 | ₩20,322 | ₩20,576 | ₩20,001 | ₩20,055 | -1.31% | 17.6만 |
|---|
| 2026.01.29 | ₩19,787 | ₩20,589 | ₩19,787 | ₩20,375 | +2.97% | 20만 |
|---|
| 2026.01.28 | ₩20,081 | ₩20,175 | ₩19,533 | ₩19,721 | -1.80% | 19.4만 |
|---|
| 2026.01.27 | ₩20,228 | ₩20,375 | ₩19,787 | ₩20,095 | -0.66% | 13.7만 |
|---|
| 2026.01.26 | ₩20,055 | ₩20,429 | ₩19,881 | ₩20,188 | +0.67% | 17만 |
|---|
| 2026.01.23 | ₩20,348 | ₩20,602 | ₩19,948 | ₩20,028 | -1.58% | 15.4만 |
|---|
| 2026.01.22 | ₩20,348 | ₩20,870 | ₩20,348 | ₩20,402 | +0.26% | 13.9만 |
|---|
| 2026.01.21 | ₩20,509 | ₩20,576 | ₩19,707 | ₩20,268 | -1.17% | 22.1만 |
|---|
| 2026.01.20 | ₩19,921 | ₩20,642 | ₩19,774 | ₩20,522 | +3.02% | 19.8만 |
|---|
| 2026.01.16 | ₩20,562 | ₩20,709 | ₩20,161 | ₩20,228 | -1.62% | 24.8만 |
|---|
| 2026.01.15 | ₩20,843 | ₩21,083 | ₩20,161 | ₩20,589 | -1.22% | 31.6만 |
|---|
| 2026.01.14 | ₩20,990 | ₩21,110 | ₩20,215 | ₩20,936 | -0.25% | 30.5만 |
|---|
| 2026.01.13 | ₩20,696 | ₩21,377 | ₩20,402 | ₩21,017 | +1.55% | 14.8만 |
|---|
| 2026.01.12 | ₩20,442 | ₩20,963 | ₩19,961 | ₩20,669 | +1.11% | 25.1만 |
|---|
| 2026.01.09 | ₩22,072 | ₩22,072 | ₩20,482 | ₩20,656 | -6.42% | 42.5만 |
|---|
| 2026.01.08 | ₩22,032 | ₩22,713 | ₩21,925 | ₩22,072 | +0.18% | 29.4만 |
|---|
| 2026.01.07 | ₩22,232 | ₩22,687 | ₩21,685 | ₩22,059 | -0.78% | 16.8만 |
|---|
| 2026.01.06 | ₩22,259 | ₩22,593 | ₩21,925 | ₩22,139 | -0.54% | 18.6만 |
|---|
| 2026.01.05 | ₩21,711 | ₩22,500 | ₩21,377 | ₩22,353 | +2.95% | 24.2만 |
|---|
| 2026.01.02 | ₩22,553 | ₩22,940 | ₩21,150 | ₩21,725 | -3.67% | 25.5만 |
|---|
| 2025.12.31 | ₩22,433 | ₩22,713 | ₩22,313 | ₩22,593 | +0.71% | 19.6만 |
|---|
| 2025.12.30 | ₩22,379 | ₩22,660 | ₩22,206 | ₩22,433 | +0.24% | 12.5만 |
|---|
| 2025.12.29 | ₩22,473 | ₩23,101 | ₩22,085 | ₩22,446 | -0.12% | 12.6만 |
|---|
| 2025.12.26 | ₩22,687 | ₩23,154 | ₩22,246 | ₩22,486 | -0.88% | 14.1만 |
|---|
| 2025.12.24 | ₩22,232 | ₩23,114 | ₩22,125 | ₩22,700 | +2.10% | 16.8만 |
|---|
| 2025.12.23 | ₩22,045 | ₩22,446 | ₩21,738 | ₩22,112 | +0.30% | 18.3만 |
|---|
| 2025.12.22 | ₩21,832 | ₩22,647 | ₩21,805 | ₩22,139 | +1.41% | 14.7만 |
|---|
| 2025.12.19 | ₩21,404 | ₩22,019 | ₩21,377 | ₩21,872 | +2.18% | 27.2만 |
|---|
| 2025.12.18 | ₩21,324 | ₩21,738 | ₩21,150 | ₩21,404 | +0.38% | 15.3만 |
|---|
| 2025.12.17 | ₩21,377 | ₩21,765 | ₩21,097 | ₩21,137 | -1.13% | 24.2만 |
|---|
| 2025.12.16 | ₩21,404 | ₩21,898 | ₩21,043 | ₩21,310 | -0.44% | 25.4만 |
|---|
| 2025.12.15 | ₩22,339 | ₩22,473 | ₩21,083 | ₩21,310 | -4.61% | 33.1만 |
|---|
| 2025.12.12 | ₩22,740 | ₩22,967 | ₩22,246 | ₩22,313 | -1.88% | 28만 |
|---|
| 2025.12.11 | ₩21,965 | ₩22,647 | ₩21,791 | ₩22,553 | +2.68% | 19만 |
|---|
| 2025.12.10 | ₩21,845 | ₩22,152 | ₩21,658 | ₩21,925 | +0.37% | 16.1만 |
|---|
| 2025.12.09 | ₩21,805 | ₩22,780 | ₩21,551 | ₩21,858 | +0.25% | 19.4만 |
|---|
| 2025.12.08 | ₩21,979 | ₩22,753 | ₩21,671 | ₩21,858 | -0.55% | 36.3만 |
|---|
| 2025.12.05 | ₩22,313 | ₩22,526 | ₩21,698 | ₩21,725 | -2.63% | 19.8만 |
|---|
| 2025.12.04 | ₩22,125 | ₩22,713 | ₩21,631 | ₩22,460 | +1.51% | 30.3만 |
|---|
| 2025.12.03 | ₩20,642 | ₩22,433 | ₩20,576 | ₩22,045 | +6.80% | 29.5만 |
|---|
| 2025.12.02 | ₩20,843 | ₩21,217 | ₩20,442 | ₩20,536 | -1.47% | 31.7만 |
|---|
| 2025.12.01 | ₩21,391 | ₩21,538 | ₩20,415 | ₩20,642 | -3.50% | 38.2만 |
|---|
| 2025.11.28 | ₩21,658 | ₩22,005 | ₩21,337 | ₩21,578 | -0.37% | 11.9만 |
|---|
| 2025.11.26 | ₩21,845 | ₩22,139 | ₩21,498 | ₩21,631 | -0.98% | 29.3만 |
|---|
| 2025.11.25 | ₩21,484 | ₩22,566 | ₩21,244 | ₩21,751 | +1.24% | 31.4만 |
|---|
| 2025.11.24 | ₩22,045 | ₩22,393 | ₩20,870 | ₩21,177 | -3.94% | 46.4만 |
|---|
| 2025.11.21 | ₩21,778 | ₩22,246 | ₩21,711 | ₩21,992 | +0.98% | 24.6만 |
|---|
| 2025.11.20 | ₩22,419 | ₩23,074 | ₩21,698 | ₩21,778 | -2.86% | 28.6만 |
|---|
| 2025.11.19 | ₩22,967 | ₩23,381 | ₩21,778 | ₩22,473 | -2.15% | 37.6만 |
|---|
| 2025.11.18 | ₩22,927 | ₩23,475 | ₩22,513 | ₩22,981 | +0.23% | 29만 |
|---|
| 2025.11.17 | ₩22,727 | ₩23,742 | ₩22,673 | ₩23,061 | +1.47% | 27.8만 |
|---|
| 2025.11.14 | ₩22,353 | ₩22,940 | ₩22,072 | ₩22,633 | +1.26% | 20.7만 |
|---|
| 2025.11.13 | ₩23,194 | ₩23,448 | ₩22,486 | ₩22,553 | -2.76% | 26.9만 |
|---|
| 2025.11.12 | ₩23,689 | ₩24,250 | ₩23,087 | ₩23,328 | -1.52% | 20.7만 |
|---|
| 2025.11.11 | ₩22,673 | ₩23,943 | ₩22,620 | ₩23,595 | +4.07% | 28만 |
|---|
| 2025.11.10 | ₩22,540 | ₩23,408 | ₩22,540 | ₩22,606 | +0.30% | 35.3만 |
|---|
| 2025.11.07 | ₩25,573 | ₩25,880 | ₩21,832 | ₩22,580 | -11.70% | 105.7만 |
|---|
| 2025.11.06 | ₩25,693 | ₩26,762 | ₩24,731 | ₩25,573 | -0.47% | 30.8만 |
|---|
| 2025.11.05 | ₩24,811 | ₩26,748 | ₩24,597 | ₩25,720 | +3.66% | 36.6만 |
|---|
| 2025.11.04 | ₩23,649 | ₩25,412 | ₩23,609 | ₩24,651 | +4.24% | 26.1만 |
|---|
| 2025.11.03 | ₩24,049 | ₩24,343 | ₩23,368 | ₩23,996 | -0.22% | 31.3만 |
|---|
| 2025.10.31 | ₩24,236 | ₩24,758 | ₩23,649 | ₩24,063 | -0.72% | 16.1만 |
|---|
| 2025.10.30 | ₩24,330 | ₩24,918 | ₩24,049 | ₩24,383 | +0.22% | 14.2만 |
|---|
| 2025.10.29 | ₩24,758 | ₩25,225 | ₩24,357 | ₩24,464 | -1.19% | 16.2만 |
|---|
| 2025.10.28 | ₩24,611 | ₩25,279 | ₩24,049 | ₩24,851 | +0.98% | 17.2만 |
|---|
| 2025.10.27 | ₩24,758 | ₩25,038 | ₩24,049 | ₩24,691 | -0.27% | 15.2만 |
|---|
| 2025.10.24 | ₩25,105 | ₩25,359 | ₩24,611 | ₩24,664 | -1.76% | 14.5만 |
|---|
| 2025.10.23 | ₩24,851 | ₩25,492 | ₩24,183 | ₩24,771 | -0.32% | 22.4만 |
|---|
| 2025.10.22 | ₩24,677 | ₩25,065 | ₩24,076 | ₩24,931 | +1.03% | 25.1만 |
|---|
| 2025.10.21 | ₩24,584 | ₩24,945 | ₩24,156 | ₩24,784 | +0.82% | 20.1만 |
|---|
| 2025.10.20 | ₩24,450 | ₩24,838 | ₩23,769 | ₩24,584 | +0.55% | 24.3만 |
|---|
| 2025.10.17 | ₩24,210 | ₩25,118 | ₩23,929 | ₩24,290 | +0.33% | 30.8만 |
|---|
| 2025.10.16 | ₩25,733 | ₩25,893 | ₩24,370 | ₩24,504 | -4.78% | 20만 |
|---|
| 2025.10.15 | ₩25,078 | ₩25,653 | ₩24,424 | ₩25,586 | +2.02% | 23.5만 |
|---|
| 2025.10.14 | ₩23,796 | ₩25,546 | ₩23,421 | ₩25,078 | +5.39% | 27.9만 |
|---|
| 2025.10.13 | ₩26,454 | ₩26,481 | ₩24,090 | ₩24,156 | -8.69% | 41.6만 |
|---|
| 2025.10.10 | ₩27,016 | ₩27,269 | ₩26,174 | ₩26,267 | -2.77% | 24.9만 |
|---|