시장 데이터를 불러오는 중
전체 종목
엣지와이즈 테라퓨틱스 과거 주가
Edgewise Therapeutics, Inc. - Common Stock · EWTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Edgewise Therapeutics, Inc. - Common Stock · EWTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,663 | ₩54,150 | ₩52,167 | ₩52,341 | -0.61% | 106.3만 |
| 2026.10.08 | ₩51,108 | ₩52,810 | ₩49,902 | ₩52,569 | +2.86% | 136.4만 |
| 2026.10.07 | ₩53,145 | ₩55,015 | ₩52,797 | ₩53,025 | -0.23% | 144.6만 |
| 2026.10.06 | ₩54,485 | ₩54,981 | ₩52,716 | ₩53,628 | -1.57% | 162.5만 |
| 2026.10.05 | ₩55,678 | ₩55,999 | ₩53,574 | ₩54,003 | -3.01% | 163.4만 |
| 2026.10.02 | ₩54,954 | ₩56,194 | ₩54,164 | ₩55,477 | +0.95% | 146만 |
| 2026.10.01 | ₩54,123 | ₩55,557 | ₩53,413 | ₩54,244 | +0.22% | 128.7만 |
| 2026.09.30 | ₩52,917 | ₩56,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,113 |
| ₩54,405 |
| +2.81% |
| 167.8만 |
| 2026.09.29 | ₩52,971 | ₩53,038 | ₩51,604 | ₩52,515 | -0.86% | 192만 |
|---|
| 2026.09.28 | ₩52,422 | ₩53,732 | ₩52,422 | ₩53,319 | +1.71% | 298.4만 |
|---|
| 2026.09.25 | ₩55,731 | ₩56,267 | ₩51,685 | ₩52,716 | -5.41% | 248.8만 |
|---|
| 2026.09.24 | ₩53,976 | ₩56,200 | ₩53,246 | ₩55,155 | +2.18% | 137.9만 |
|---|
| 2026.09.23 | ₩59,510 | ₩59,510 | ₩53,361 | ₩55,008 | -7.57% | 260.7만 |
|---|
| 2026.09.22 | ₩60,288 | ₩61,628 | ₩59,483 | ₩59,644 | -1.07% | 209.1만 |
|---|
| 2026.09.21 | ₩61,239 | ₩61,614 | ₩59,081 | ₩59,818 | -2.32% | 117.8만 |
|---|
| 2026.09.18 | ₩62,700 | ₩62,887 | ₩60,730 | ₩60,730 | -3.14% | 199.2만 |
|---|
| 2026.09.17 | ₩62,324 | ₩65,004 | ₩60,984 | ₩62,901 | +0.92% | 240.8만 |
|---|
| 2026.09.16 | ₩58,117 | ₩61,098 | ₩58,117 | ₩60,891 | +4.77% | 168.4만 |
|---|
| 2026.09.15 | ₩59,885 | ₩60,328 | ₩57,098 | ₩58,465 | -2.37% | 297만 |
|---|
| 2026.09.14 | ₩58,934 | ₩61,239 | ₩58,894 | ₩59,792 | +1.46% | 110.4만 |
|---|
| 2026.09.11 | ₩58,344 | ₩60,033 | ₩57,487 | ₩59,497 | +1.98% | 140.4만 |
|---|
| 2026.09.10 | ₩57,380 | ₩58,291 | ₩56,750 | ₩57,487 | +0.19% | 78.9만 |
|---|
| 2026.09.09 | ₩57,661 | ₩59,363 | ₩57,581 | ₩58,143 | +0.84% | 70.8만 |
|---|
| 2026.09.08 | ₩57,413 | ₩60,194 | ₩56,562 | ₩58,720 | +2.28% | 128.6만 |
|---|
| 2026.09.04 | ₩55,919 | ₩58,130 | ₩55,749 | ₩57,715 | +3.21% | 82.7만 |
|---|
| 2026.09.03 | ₩56,710 | ₩57,614 | ₩55,470 | ₩56,214 | -0.87% | 97.7만 |
|---|
| 2026.09.02 | ₩57,098 | ₩58,880 | ₩54,619 | ₩56,254 | -1.48% | 100.4만 |
|---|
| 2026.09.01 | ₩55,731 | ₩57,138 | ₩54,700 | ₩56,616 | +1.59% | 104.1만 |
|---|
| 2026.08.31 | ₩56,602 | ₩56,897 | ₩54,458 | ₩55,973 | -1.11% | 108.6만 |
|---|
| 2026.08.28 | ₩58,746 | ₩59,215 | ₩57,246 | ₩57,299 | -2.46% | 74만 |
|---|
| 2026.08.27 | ₩59,175 | ₩59,966 | ₩58,465 | ₩59,215 | +0.07% | 99.6만 |
|---|
| 2026.08.26 | ₩59,242 | ₩60,368 | ₩57,502 | ₩59,470 | +0.38% | 81.4만 |
|---|
| 2026.08.25 | ₩60,596 | ₩62,070 | ₩58,988 | ₩59,242 | -2.23% | 114.9만 |
|---|
| 2026.08.24 | ₩58,519 | ₩60,891 | ₩57,071 | ₩59,926 | +2.40% | 104.2만 |
|---|
| 2026.08.21 | ₩58,344 | ₩59,865 | ₩57,621 | ₩59,202 | +1.47% | 125만 |
|---|
| 2026.08.20 | ₩61,514 | ₩61,514 | ₩57,728 | ₩58,009 | -5.70% | 133.9만 |
|---|
| 2026.08.19 | ₩61,038 | ₩62,432 | ₩59,845 | ₩62,231 | +1.95% | 223.7만 |
|---|
| 2026.08.18 | ₩57,849 | ₩60,690 | ₩57,112 | ₩59,108 | +2.18% | 151.9만 |
|---|
| 2026.08.17 | ₩58,666 | ₩59,483 | ₩57,065 | ₩59,014 | +0.59% | 79.8만 |
|---|
| 2026.08.14 | ₩57,286 | ₩59,282 | ₩56,247 | ₩59,189 | +3.32% | 78만 |
|---|
| 2026.08.13 | ₩59,148 | ₩59,148 | ₩57,540 | ₩57,862 | -2.17% | 85.4만 |
|---|
| 2026.08.12 | ₩59,617 | ₩59,966 | ₩57,916 | ₩58,371 | -2.09% | 99.6만 |
|---|
| 2026.08.11 | ₩59,952 | ₩61,306 | ₩58,599 | ₩59,376 | -0.96% | 108.8만 |
|---|
| 2026.08.10 | ₩58,572 | ₩60,135 | ₩56,944 | ₩59,738 | +1.99% | 201.8만 |
|---|
| 2026.08.07 | ₩58,961 | ₩59,229 | ₩56,897 | ₩58,318 | -1.09% | 147.8만 |
|---|
| 2026.08.06 | ₩59,135 | ₩61,004 | ₩58,371 | ₩59,524 | +0.66% | 145.1만 |
|---|
| 2026.08.05 | ₩60,100 | ₩61,547 | ₩59,457 | ₩60,288 | +0.31% | 173.4만 |
|---|
| 2026.08.04 | ₩54,941 | ₩60,891 | ₩54,941 | ₩59,906 | +9.04% | 418.8만 |
|---|
| 2026.08.03 | ₩51,122 | ₩51,953 | ₩49,420 | ₩51,430 | +0.60% | 77.2만 |
|---|
| 2026.07.31 | ₩55,088 | ₩55,088 | ₩51,202 | ₩51,497 | -6.52% | 115만 |
|---|
| 2026.07.30 | ₩52,971 | ₩55,450 | ₩51,785 | ₩55,102 | +4.02% | 80.9만 |
|---|
| 2026.07.29 | ₩54,056 | ₩54,646 | ₩52,154 | ₩53,266 | -1.46% | 69.8만 |
|---|
| 2026.07.28 | ₩55,758 | ₩56,020 | ₩52,958 | ₩54,070 | -3.03% | 96.4만 |
|---|
| 2026.07.27 | ₩55,745 | ₩56,790 | ₩54,666 | ₩55,745 | 0.00% | 106.9만 |
|---|
| 2026.07.24 | ₩52,649 | ₩54,994 | ₩51,845 | ₩54,726 | +3.95% | 102.8만 |
|---|
| 2026.07.23 | ₩50,626 | ₩53,065 | ₩50,271 | ₩52,649 | +4.00% | 95.6만 |
|---|
| 2026.07.22 | ₩52,341 | ₩53,306 | ₩51,363 | ₩51,363 | -1.87% | 59.3만 |
|---|
| 2026.07.21 | ₩52,006 | ₩53,561 | ₩52,006 | ₩53,038 | +1.98% | 60.4만 |
|---|
| 2026.07.20 | ₩53,614 | ₩54,512 | ₩51,926 | ₩52,006 | -3.00% | 61.9만 |
|---|
| 2026.07.17 | ₩51,725 | ₩54,137 | ₩49,916 | ₩53,279 | +3.01% | 74.5만 |
|---|
| 2026.07.16 | ₩54,338 | ₩54,512 | ₩50,130 | ₩51,175 | -5.82% | 69.2만 |
|---|
| 2026.07.15 | ₩52,757 | ₩54,740 | ₩51,551 | ₩54,713 | +3.71% | 110.7만 |
|---|
| 2026.07.14 | ₩54,941 | ₩55,035 | ₩51,524 | ₩53,239 | -3.10% | 121.3만 |
|---|
| 2026.07.13 | ₩58,525 | ₩59,691 | ₩55,182 | ₩55,303 | -5.51% | 103.8만 |
|---|
| 2026.07.10 | ₩64,442 | ₩64,502 | ₩58,706 | ₩60,850 | -5.57% | 106.8만 |
|---|
| 2026.07.09 | ₩62,311 | ₩64,857 | ₩62,284 | ₩64,790 | +3.98% | 159만 |
|---|
| 2026.07.08 | ₩57,581 | ₩62,914 | ₩57,212 | ₩62,043 | +7.75% | 246.9만 |
|---|
| 2026.07.07 | ₩54,271 | ₩58,445 | ₩53,876 | ₩57,795 | +6.49% | 128.1만 |
|---|
| 2026.07.06 | ₩52,783 | ₩54,405 | ₩52,623 | ₩53,735 | +1.80% | 51.1만 |
|---|
| 2026.07.02 | ₩52,462 | ₩53,346 | ₩51,403 | ₩53,011 | +1.05% | 79.3만 |
|---|
| 2026.07.01 | ₩54,030 | ₩56,093 | ₩51,953 | ₩52,462 | -2.90% | 127.8만 |
|---|
| 2026.06.30 | ₩54,901 | ₩56,308 | ₩54,244 | ₩54,445 | -0.83% | 96.8만 |
|---|
| 2026.06.29 | ₩55,611 | ₩56,375 | ₩52,931 | ₩54,834 | -1.40% | 193.3만 |
|---|
| 2026.06.26 | ₩55,048 | ₩57,366 | ₩54,016 | ₩55,557 | +0.93% | 281.1만 |
|---|
| 2026.06.25 | ₩56,308 | ₩58,867 | ₩55,102 | ₩55,865 | -0.79% | 83.5만 |
|---|
| 2026.06.24 | ₩52,221 | ₩56,897 | ₩51,745 | ₩56,683 | +8.55% | 134.6만 |
|---|
| 2026.06.23 | ₩48,656 | ₩52,716 | ₩48,274 | ₩52,033 | +6.94% | 103.5만 |
|---|
| 2026.06.22 | ₩50,264 | ₩50,264 | ₩48,187 | ₩48,911 | -2.69% | 115.8만 |
|---|
| 2026.06.18 | ₩47,953 | ₩49,768 | ₩47,423 | ₩49,326 | +2.86% | 200.8만 |
|---|
| 2026.06.17 | ₩45,507 | ₩47,544 | ₩45,185 | ₩46,659 | +2.53% | 309.9만 |
|---|
| 2026.06.16 | ₩47,845 | ₩49,370 | ₩41,326 | ₩45,494 | -4.92% | 642.3만 |
|---|
| 2026.06.15 | ₩47,490 | ₩49,447 | ₩46,525 | ₩47,182 | -0.65% | 93.4만 |
|---|
| 2026.06.12 | ₩45,507 | ₩47,263 | ₩45,507 | ₩46,673 | +2.56% | 92.7만 |
|---|
| 2026.06.11 | ₩44,368 | ₩47,544 | ₩44,301 | ₩45,467 | +2.48% | 106.4만 |
|---|
| 2026.06.10 | ₩45,614 | ₩46,499 | ₩43,551 | ₩44,113 | -3.29% | 134.5만 |
|---|
| 2026.06.09 | ₩48,254 | ₩48,254 | ₩44,408 | ₩45,641 | -5.42% | 135.4만 |
|---|
| 2026.06.08 | ₩47,571 | ₩48,716 | ₩46,324 | ₩46,686 | -1.86% | 114만 |
|---|
| 2026.06.05 | ₩49,956 | ₩50,338 | ₩45,735 | ₩47,691 | -4.53% | 296.2만 |
|---|
| 2026.06.04 | ₩48,227 | ₩50,921 | ₩48,227 | ₩49,889 | +3.45% | 104.6만 |
|---|
| 2026.06.03 | ₩50,961 | ₩50,961 | ₩48,321 | ₩48,522 | -4.79% | 144.4만 |
|---|
| 2026.06.02 | ₩53,601 | ₩54,110 | ₩49,608 | ₩49,916 | -6.88% | 281.7만 |
|---|
| 2026.06.01 | ₩54,405 | ₩54,626 | ₩49,969 | ₩53,949 | -0.84% | 446.9만 |
|---|
| 2026.05.29 | ₩44,462 | ₩46,338 | ₩44,381 | ₩45,775 | +2.95% | 116.7만 |
|---|
| 2026.05.28 | ₩44,850 | ₩46,224 | ₩44,381 | ₩44,623 | -0.51% | 177.3만 |
|---|
| 2026.05.27 | ₩45,145 | ₩45,963 | ₩44,288 | ₩44,944 | -0.45% | 57.3만 |
|---|
| 2026.05.26 | ₩43,752 | ₩45,239 | ₩42,539 | ₩44,971 | +2.79% | 133.9만 |
|---|
| 2026.05.22 | ₩44,113 | ₩44,958 | ₩43,309 | ₩43,819 | -0.67% | 68.1만 |
|---|
| 2026.05.21 | ₩43,899 | ₩44,247 | ₩43,189 | ₩43,805 | -0.21% | 64만 |
|---|
| 2026.05.20 | ₩42,613 | ₩44,207 | ₩42,546 | ₩43,979 | +3.21% | 80.2만 |
|---|
| 2026.05.19 | ₩42,237 | ₩43,001 | ₩41,567 | ₩42,117 | -0.29% | 105.7만 |
|---|
| 2026.05.18 | ₩45,453 | ₩45,453 | ₩41,835 | ₩42,505 | -6.49% | 95.6만 |
|---|
| 2026.05.15 | ₩45,306 | ₩45,494 | ₩43,899 | ₩44,341 | -2.13% | 98.9만 |
|---|
| 2026.05.14 | ₩44,623 | ₩45,715 | ₩43,591 | ₩45,574 | +2.13% | 83.7만 |
|---|
| 2026.05.13 | ₩45,614 | ₩46,110 | ₩44,636 | ₩45,239 | -0.82% | 113.1만 |
|---|
| 2026.05.12 | ₩46,298 | ₩46,458 | ₩44,938 | ₩45,574 | -1.56% | 116.8만 |
|---|
| 2026.05.11 | ₩48,160 | ₩48,241 | ₩45,708 | ₩46,311 | -3.84% | 109.7만 |
|---|
| 2026.05.08 | ₩47,370 | ₩48,522 | ₩46,452 | ₩47,330 | -0.08% | 101.6만 |
|---|
| 2026.05.07 | ₩50,921 | ₩51,202 | ₩46,928 | ₩47,678 | -6.37% | 116.9만 |
|---|
| 2026.05.06 | ₩50,840 | ₩51,162 | ₩48,335 | ₩49,567 | -2.50% | 292.9만 |
|---|
| 2026.05.05 | ₩52,428 | ₩53,547 | ₩49,581 | ₩50,934 | -2.85% | 505만 |
|---|
| 2026.05.04 | ₩41,279 | ₩42,465 | ₩40,884 | ₩42,144 | +2.09% | 68.2만 |
|---|
| 2026.05.01 | ₩41,487 | ₩41,715 | ₩40,361 | ₩41,018 | -1.13% | 61만 |
|---|
| 2026.04.30 | ₩40,884 | ₩41,487 | ₩40,482 | ₩41,487 | +1.47% | 113.6만 |
|---|
| 2026.04.29 | ₩41,353 | ₩41,648 | ₩40,643 | ₩40,804 | -1.33% | 121.1만 |
|---|
| 2026.04.28 | ₩41,460 | ₩43,510 | ₩40,804 | ₩41,527 | +0.16% | 343.8만 |
|---|
| 2026.04.27 | ₩42,291 | ₩43,872 | ₩40,670 | ₩41,058 | -2.92% | 105.7만 |
|---|
| 2026.04.24 | ₩42,077 | ₩42,921 | ₩41,447 | ₩42,318 | +0.57% | 103.4만 |
|---|
| 2026.04.23 | ₩43,108 | ₩44,046 | ₩41,768 | ₩41,849 | -2.92% | 87.8만 |
|---|
| 2026.04.22 | ₩43,778 | ₩44,127 | ₩42,706 | ₩43,108 | -1.53% | 65.8만 |
|---|
| 2026.04.21 | ₩45,494 | ₩45,715 | ₩43,001 | ₩43,484 | -4.42% | 71.1만 |
|---|
| 2026.04.20 | ₩45,949 | ₩46,519 | ₩44,676 | ₩45,520 | -0.93% | 61.7만 |
|---|
| 2026.04.17 | ₩45,118 | ₩46,901 | ₩44,422 | ₩46,137 | +2.26% | 82.4만 |
|---|
| 2026.04.16 | ₩45,078 | ₩45,654 | ₩44,040 | ₩44,381 | -1.55% | 49.8만 |
|---|
| 2026.04.15 | ₩44,221 | ₩45,433 | ₩43,644 | ₩45,159 | +2.12% | 124.3만 |
|---|
| 2026.04.14 | ₩45,279 | ₩46,592 | ₩44,268 | ₩44,435 | -1.86% | 107만 |
|---|
| 2026.04.13 | ₩44,348 | ₩45,708 | ₩43,912 | ₩45,346 | +2.25% | 68.9만 |
|---|
| 2026.04.10 | ₩44,917 | ₩45,185 | ₩43,229 | ₩43,979 | -2.09% | 59.9만 |
|---|
| 2026.04.09 | ₩43,819 | ₩45,159 | ₩43,309 | ₩44,917 | +2.51% | 57.5만 |
|---|
| 2026.04.08 | ₩45,453 | ₩45,453 | ₩43,135 | ₩44,274 | -2.59% | 68.2만 |
|---|
| 2026.04.07 | ₩43,631 | ₩43,912 | ₩42,479 | ₩43,551 | -0.18% | 71.8만 |
|---|
| 2026.04.06 | ₩44,341 | ₩45,561 | ₩43,631 | ₩43,993 | -0.79% | 57.7만 |
|---|
| 2026.04.02 | ₩43,577 | ₩44,964 | ₩43,230 | ₩44,663 | +2.49% | 98.6만 |
|---|
| 2026.04.01 | ₩42,767 | ₩44,850 | ₩42,599 | ₩44,408 | +3.84% | 159.4만 |
|---|
| 2026.03.31 | ₩41,098 | ₩43,497 | ₩41,098 | ₩42,211 | +2.71% | 112.3만 |
|---|
| 2026.03.30 | ₩41,293 | ₩41,742 | ₩39,812 | ₩40,576 | -1.74% | 61.4만 |
|---|
| 2026.03.27 | ₩42,090 | ₩42,713 | ₩40,790 | ₩41,326 | -1.81% | 56.6만 |
|---|
| 2026.03.26 | ₩42,224 | ₩43,443 | ₩42,170 | ₩42,412 | +0.44% | 44.6만 |
|---|
| 2026.03.25 | ₩41,541 | ₩43,953 | ₩41,440 | ₩42,800 | +3.03% | 76.8만 |
|---|
| 2026.03.24 | ₩39,343 | ₩41,165 | ₩39,028 | ₩41,058 | +4.36% | 153.9만 |
|---|
| 2026.03.23 | ₩40,000 | ₩40,804 | ₩38,727 | ₩39,933 | -0.17% | 71.3만 |
|---|
| 2026.03.20 | ₩40,328 | ₩40,790 | ₩38,686 | ₩38,941 | -3.44% | 100.4만 |
|---|
| 2026.03.19 | ₩39,785 | ₩40,656 | ₩39,397 | ₩40,268 | +1.21% | 65.9만 |
|---|
| 2026.03.18 | ₩40,763 | ₩40,763 | ₩39,182 | ₩39,785 | -2.40% | 67.9만 |
|---|
| 2026.03.17 | ₩40,750 | ₩42,572 | ₩40,629 | ₩40,871 | +0.30% | 102.8만 |
|---|
| 2026.03.16 | ₩39,906 | ₩41,286 | ₩39,691 | ₩39,906 | 0.00% | 60.5만 |
|---|
| 2026.03.13 | ₩40,335 | ₩42,023 | ₩38,874 | ₩39,651 | -1.69% | 70.2만 |
|---|
| 2026.03.12 | ₩40,201 | ₩41,172 | ₩39,671 | ₩40,120 | -0.20% | 103.2만 |
|---|
| 2026.03.11 | ₩38,928 | ₩42,050 | ₩38,325 | ₩41,527 | +6.68% | 112만 |
|---|
| 2026.03.10 | ₩38,405 | ₩39,946 | ₩37,936 | ₩39,263 | +2.23% | 67.4만 |
|---|
| 2026.03.09 | ₩36,583 | ₩39,289 | ₩36,221 | ₩38,405 | +4.98% | 114.3만 |
|---|
| 2026.03.06 | ₩37,628 | ₩37,628 | ₩35,945 | ₩37,279 | -0.93% | 117만 |
|---|
| 2026.03.05 | ₩38,995 | ₩39,437 | ₩37,119 | ₩38,043 | -2.44% | 113.7만 |
|---|
| 2026.03.04 | ₩40,107 | ₩40,107 | ₩38,526 | ₩38,700 | -3.51% | 144.3만 |
|---|
| 2026.03.03 | ₩39,263 | ₩40,060 | ₩38,057 | ₩38,606 | -1.67% | 76.3만 |
|---|
| 2026.03.02 | ₩40,375 | ₩40,549 | ₩38,325 | ₩39,799 | -1.43% | 68.8만 |
|---|
| 2026.02.27 | ₩39,591 | ₩40,817 | ₩39,336 | ₩40,790 | +3.03% | 113.3만 |
|---|
| 2026.02.26 | ₩40,067 | ₩40,650 | ₩39,142 | ₩39,745 | -0.80% | 72.9만 |
|---|
| 2026.02.25 | ₩41,541 | ₩42,639 | ₩39,906 | ₩40,361 | -2.84% | 85.2만 |
|---|
| 2026.02.24 | ₩40,616 | ₩41,433 | ₩40,046 | ₩41,420 | +1.98% | 90.6만 |
|---|
| 2026.02.23 | ₩39,303 | ₩40,402 | ₩38,834 | ₩40,321 | +2.59% | 81.5만 |
|---|
| 2026.02.20 | ₩39,665 | ₩39,678 | ₩37,770 | ₩39,276 | -0.98% | 62.8만 |
|---|
| 2026.02.19 | ₩40,415 | ₩41,139 | ₩39,297 | ₩39,544 | -2.16% | 95.2만 |
|---|
| 2026.02.18 | ₩40,013 | ₩41,809 | ₩39,825 | ₩40,402 | +0.97% | 56.7만 |
|---|
| 2026.02.17 | ₩39,477 | ₩41,380 | ₩39,477 | ₩40,308 | +2.10% | 110만 |
|---|
| 2026.02.13 | ₩40,830 | ₩41,929 | ₩39,879 | ₩40,214 | -1.51% | 91.9만 |
|---|
| 2026.02.12 | ₩41,273 | ₩41,286 | ₩39,370 | ₩40,696 | -1.40% | 65.3만 |
|---|
| 2026.02.11 | ₩41,655 | ₩41,688 | ₩39,263 | ₩41,085 | -1.37% | 59.8만 |
|---|
| 2026.02.10 | ₩40,536 | ₩41,889 | ₩40,067 | ₩41,541 | +2.48% | 97.2만 |
|---|
| 2026.02.09 | ₩39,169 | ₩40,964 | ₩37,963 | ₩40,536 | +3.49% | 90.9만 |
|---|
| 2026.02.06 | ₩37,601 | ₩39,544 | ₩37,226 | ₩38,995 | +3.71% | 91.8만 |
|---|
| 2026.02.05 | ₩37,789 | ₩39,732 | ₩36,181 | ₩36,435 | -3.58% | 83.7만 |
|---|
| 2026.02.04 | ₩39,839 | ₩39,866 | ₩37,058 | ₩38,150 | -4.24% | 92.3만 |
|---|
| 2026.02.03 | ₩38,954 | ₩40,174 | ₩38,325 | ₩39,732 | +2.00% | 102.9만 |
|---|
| 2026.02.02 | ₩37,722 | ₩39,115 | ₩36,274 | ₩38,713 | +2.63% | 60.7만 |
|---|
| 2026.01.30 | ₩38,298 | ₩38,385 | ₩37,078 | ₩37,722 | -1.50% | 84만 |
|---|
| 2026.01.29 | ₩38,418 | ₩39,283 | ₩38,050 | ₩38,566 | +0.38% | 51.1만 |
|---|
| 2026.01.28 | ₩39,289 | ₩39,718 | ₩37,949 | ₩38,432 | -2.18% | 62.4만 |
|---|
| 2026.01.27 | ₩37,909 | ₩39,477 | ₩37,641 | ₩39,343 | +3.78% | 94만 |
|---|
| 2026.01.26 | ₩37,963 | ₩38,164 | ₩36,958 | ₩37,547 | -1.09% | 100.1만 |
|---|
| 2026.01.23 | ₩39,598 | ₩40,536 | ₩37,882 | ₩38,338 | -3.18% | 112.3만 |
|---|
| 2026.01.22 | ₩39,129 | ₩40,120 | ₩38,861 | ₩39,906 | +1.99% | 165.8만 |
|---|
| 2026.01.21 | ₩38,914 | ₩39,946 | ₩37,929 | ₩39,182 | +0.69% | 196.6만 |
|---|
| 2026.01.20 | ₩35,618 | ₩38,713 | ₩35,403 | ₩38,499 | +8.09% | 203.5만 |
|---|
| 2026.01.16 | ₩35,578 | ₩36,864 | ₩34,733 | ₩36,703 | +3.16% | 144.9만 |
|---|
| 2026.01.15 | ₩37,521 | ₩37,521 | ₩34,921 | ₩35,645 | -5.00% | 168.8만 |
|---|
| 2026.01.14 | ₩33,326 | ₩37,902 | ₩33,078 | ₩37,748 | +13.27% | 239.3만 |
|---|
| 2026.01.13 | ₩32,482 | ₩33,836 | ₩32,348 | ₩33,434 | +2.93% | 75.7만 |
|---|
| 2026.01.12 | ₩33,460 | ₩33,460 | ₩31,584 | ₩32,335 | -3.36% | 44.5만 |
|---|
| 2026.01.09 | ₩33,460 | ₩34,050 | ₩32,923 | ₩33,366 | -0.28% | 84.3만 |
|---|
| 2026.01.08 | ₩33,206 | ₩33,628 | ₩31,812 | ₩33,460 | +0.77% | 70.8만 |
|---|
| 2026.01.07 | ₩31,209 | ₩33,112 | ₩31,209 | ₩33,058 | +5.93% | 121.1만 |
|---|
| 2026.01.06 | ₩31,356 | ₩32,107 | ₩30,526 | ₩30,740 | -1.97% | 104.4만 |
|---|
| 2026.01.05 | ₩31,678 | ₩31,986 | ₩30,794 | ₩31,584 | -0.30% | 98.6만 |
|---|
| 2026.01.02 | ₩33,608 | ₩33,608 | ₩31,705 | ₩31,825 | -5.30% | 100.3만 |
|---|
| 2025.12.31 | ₩32,897 | ₩33,541 | ₩32,258 | ₩33,253 | +1.08% | 109.4만 |
|---|
| 2025.12.30 | ₩32,254 | ₩33,434 | ₩32,093 | ₩32,884 | +1.95% | 92.7만 |
|---|
| 2025.12.29 | ₩35,256 | ₩35,564 | ₩32,924 | ₩32,991 | -6.42% | 160.1만 |
|---|
| 2025.12.26 | ₩36,569 | ₩36,703 | ₩33,986 | ₩35,310 | -3.44% | 241.3만 |
|---|
| 2025.12.24 | ₩30,097 | ₩36,690 | ₩29,681 | ₩36,569 | +21.50% | 362.3만 |
|---|
| 2025.12.23 | ₩28,167 | ₩29,869 | ₩28,167 | ₩29,139 | +3.45% | 186.2만 |
|---|
| 2025.12.22 | ₩33,769 | ₩34,023 | ₩26,479 | ₩28,060 | -16.90% | 360.1만 |
|---|
| 2025.12.19 | ₩29,279 | ₩34,358 | ₩28,790 | ₩34,238 | +16.93% | 312.5만 |
|---|
| 2025.12.18 | ₩29,896 | ₩30,569 | ₩26,988 | ₩28,341 | -5.20% | 259.8만 |
|---|
| 2025.12.17 | ₩30,459 | ₩31,155 | ₩29,829 | ₩29,896 | -1.85% | 343.9만 |
|---|
| 2025.12.16 | ₩31,906 | ₩32,576 | ₩30,217 | ₩30,512 | -4.37% | 207.1만 |
|---|
| 2025.12.15 | ₩31,718 | ₩32,576 | ₩30,807 | ₩32,080 | +1.14% | 366.8만 |
|---|
| 2025.12.12 | ₩32,174 | ₩33,498 | ₩30,512 | ₩31,651 | -1.62% | 233.5만 |
|---|
| 2025.12.11 | ₩32,221 | ₩32,844 | ₩31,249 | ₩31,397 | -2.56% | 126.7만 |
|---|
| 2025.12.10 | ₩31,598 | ₩32,683 | ₩31,437 | ₩31,812 | +0.68% | 104.9만 |
|---|
| 2025.12.09 | ₩31,571 | ₩32,268 | ₩30,995 | ₩31,276 | -0.93% | 110.3만 |
|---|
| 2025.12.08 | ₩32,294 | ₩33,045 | ₩31,115 | ₩31,571 | -2.24% | 129.4만 |
|---|
| 2025.12.05 | ₩31,785 | ₩32,522 | ₩31,457 | ₩31,611 | -0.55% | 75.6만 |
|---|
| 2025.12.04 | ₩31,410 | ₩32,207 | ₩31,008 | ₩31,772 | +1.15% | 94만 |
|---|
| 2025.12.03 | ₩30,887 | ₩31,464 | ₩30,164 | ₩31,249 | +1.17% | 133.1만 |
|---|
| 2025.12.02 | ₩33,862 | ₩34,378 | ₩30,753 | ₩30,794 | -9.06% | 137.2만 |
|---|
| 2025.12.01 | ₩34,894 | ₩35,162 | ₩33,541 | ₩33,862 | -2.96% | 96.4만 |
|---|
| 2025.11.28 | ₩34,331 | ₩35,243 | ₩33,889 | ₩34,894 | +1.64% | 48만 |
|---|
| 2025.11.26 | ₩32,482 | ₩34,747 | ₩31,973 | ₩34,197 | +5.28% | 130.7만 |
|---|
| 2025.11.25 | ₩31,464 | ₩32,355 | ₩31,196 | ₩32,241 | +2.47% | 174.3만 |
|---|
| 2025.11.24 | ₩30,378 | ₩31,973 | ₩30,378 | ₩31,464 | +3.57% | 101.4만 |
|---|
| 2025.11.21 | ₩29,748 | ₩31,115 | ₩29,105 | ₩30,378 | +2.12% | 128.3만 |
|---|
| 2025.11.20 | ₩30,552 | ₩31,303 | ₩29,695 | ₩29,815 | -2.41% | 86.1만 |
|---|
| 2025.11.19 | ₩29,695 | ₩30,472 | ₩29,387 | ₩29,936 | +0.81% | 118.2만 |
|---|
| 2025.11.18 | ₩29,829 | ₩30,459 | ₩28,944 | ₩29,695 | -0.45% | 104.2만 |
|---|
| 2025.11.17 | ₩30,097 | ₩30,673 | ₩29,574 | ₩29,829 | -0.89% | 166.2만 |
|---|
| 2025.11.14 | ₩27,497 | ₩32,160 | ₩26,747 | ₩30,485 | +10.87% | 251.3만 |
|---|
| 2025.11.13 | ₩28,274 | ₩28,348 | ₩26,626 | ₩27,363 | -3.22% | 108.9만 |
|---|
| 2025.11.12 | ₩28,717 | ₩28,904 | ₩27,256 | ₩28,368 | -1.21% | 193.4만 |
|---|
| 2025.11.11 | ₩24,496 | ₩28,904 | ₩24,254 | ₩28,784 | +17.51% | 304.7만 |
|---|
| 2025.11.10 | ₩22,968 | ₩25,058 | ₩22,747 | ₩24,496 | +6.65% | 106만 |
|---|
| 2025.11.07 | ₩22,847 | ₩23,651 | ₩22,378 | ₩22,995 | +0.65% | 74.6만 |
|---|
| 2025.11.06 | ₩23,571 | ₩24,469 | ₩22,874 | ₩22,901 | -2.84% | 89.2만 |
|---|
| 2025.11.05 | ₩23,249 | ₩23,477 | ₩22,539 | ₩23,276 | +0.12% | 80만 |
|---|
| 2025.11.04 | ₩23,564 | ₩24,161 | ₩22,767 | ₩23,216 | -1.48% | 95.9만 |
|---|
| 2025.11.03 | ₩24,496 | ₩24,938 | ₩23,631 | ₩24,080 | -1.70% | 111.4만 |
|---|
| 2025.10.31 | ₩24,924 | ₩25,085 | ₩23,919 | ₩24,496 | -1.72% | 122.4만 |
|---|
| 2025.10.30 | ₩21,909 | ₩25,192 | ₩21,883 | ₩25,018 | +14.19% | 232.4만 |
|---|
| 2025.10.29 | ₩22,043 | ₩22,437 | ₩21,360 | ₩21,883 | -0.73% | 86.1만 |
|---|
| 2025.10.28 | ₩21,481 | ₩22,271 | ₩20,985 | ₩22,003 | +2.43% | 63.2만 |
|---|
| 2025.10.27 | ₩20,409 | ₩21,950 | ₩20,409 | ₩21,481 | +5.25% | 93.6만 |
|---|
| 2025.10.24 | ₩20,342 | ₩20,529 | ₩20,127 | ₩20,342 | 0.00% | 43.4만 |
|---|
| 2025.10.23 | ₩20,020 | ₩20,703 | ₩19,899 | ₩20,234 | +1.07% | 44.2만 |
|---|
| 2025.10.22 | ₩20,730 | ₩20,961 | ₩19,665 | ₩19,953 | -3.75% | 51.7만 |
|---|
| 2025.10.21 | ₩20,623 | ₩20,851 | ₩20,073 | ₩20,784 | +0.78% | 46.7만 |
|---|
| 2025.10.20 | ₩20,543 | ₩21,548 | ₩20,194 | ₩20,623 | +0.39% | 106.9만 |
|---|
| 2025.10.17 | ₩20,301 | ₩20,630 | ₩19,939 | ₩20,181 | -0.59% | 67.9만 |
|---|
| 2025.10.16 | ₩20,677 | ₩22,244 | ₩20,100 | ₩20,529 | -0.71% | 72.6만 |
|---|
| 2025.10.15 | ₩19,765 | ₩21,186 | ₩19,765 | ₩20,931 | +5.90% | 63만 |
|---|
| 2025.10.14 | ₩19,524 | ₩20,073 | ₩19,095 | ₩19,698 | +0.89% | 45.5만 |
|---|
| 2025.10.13 | ₩20,181 | ₩20,422 | ₩19,671 | ₩19,712 | -2.32% | 44만 |
|---|
| 2025.10.10 | ₩21,521 | ₩21,521 | ₩19,663 | ₩20,248 | -5.92% | 77.2만 |
|---|