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 | ₩52,442 | ₩53,924 | ₩51,949 | ₩52,122 | -0.61% | 106.3만 |
| 2026.10.08 | ₩50,894 | ₩52,589 | ₩49,693 | ₩52,349 | +2.86% | 136.4만 |
| 2026.10.07 | ₩52,923 | ₩54,784 | ₩52,576 | ₩52,803 | -0.23% | 144.6만 |
| 2026.10.06 | ₩54,257 | ₩54,751 | ₩52,496 | ₩53,403 | -1.57% | 162.5만 |
| 2026.10.05 | ₩55,445 | ₩55,765 | ₩53,350 | ₩53,777 | -3.01% | 163.4만 |
| 2026.10.02 | ₩54,724 | ₩55,958 | ₩53,937 | ₩55,245 | +0.95% | 146만 |
| 2026.10.01 | ₩53,897 | ₩55,325 | ₩53,190 | ₩54,017 | +0.22% | 128.7만 |
| 2026.09.30 | ₩52,696 | ₩56,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,177 |
| +2.81% |
| 167.8만 |
| 2026.09.29 | ₩52,749 | ₩52,816 | ₩51,388 | ₩52,296 | -0.86% | 192만 |
|---|
| 2026.09.28 | ₩52,202 | ₩53,507 | ₩52,202 | ₩53,096 | +1.71% | 298.4만 |
|---|
| 2026.09.25 | ₩55,498 | ₩56,032 | ₩51,468 | ₩52,496 | -5.41% | 248.8만 |
|---|
| 2026.09.24 | ₩53,750 | ₩55,965 | ₩53,023 | ₩54,924 | +2.18% | 137.9만 |
|---|
| 2026.09.23 | ₩59,261 | ₩59,261 | ₩53,138 | ₩54,778 | -7.57% | 260.7만 |
|---|
| 2026.09.22 | ₩60,035 | ₩61,370 | ₩59,234 | ₩59,395 | -1.07% | 209.1만 |
|---|
| 2026.09.21 | ₩60,983 | ₩61,356 | ₩58,834 | ₩59,568 | -2.32% | 117.8만 |
|---|
| 2026.09.18 | ₩62,437 | ₩62,624 | ₩60,475 | ₩60,475 | -3.14% | 199.2만 |
|---|
| 2026.09.17 | ₩62,063 | ₩64,732 | ₩60,729 | ₩62,637 | +0.92% | 240.8만 |
|---|
| 2026.09.16 | ₩57,873 | ₩60,842 | ₩57,873 | ₩60,636 | +4.77% | 168.4만 |
|---|
| 2026.09.15 | ₩59,635 | ₩60,075 | ₩56,859 | ₩58,220 | -2.37% | 297만 |
|---|
| 2026.09.14 | ₩58,687 | ₩60,983 | ₩58,647 | ₩59,541 | +1.46% | 110.4만 |
|---|
| 2026.09.11 | ₩58,100 | ₩59,782 | ₩57,246 | ₩59,248 | +1.98% | 140.4만 |
|---|
| 2026.09.10 | ₩57,139 | ₩58,047 | ₩56,512 | ₩57,246 | +0.19% | 78.9만 |
|---|
| 2026.09.09 | ₩57,420 | ₩59,114 | ₩57,340 | ₩57,900 | +0.84% | 70.8만 |
|---|
| 2026.09.08 | ₩57,173 | ₩59,942 | ₩56,325 | ₩58,474 | +2.28% | 128.6만 |
|---|
| 2026.09.04 | ₩55,685 | ₩57,887 | ₩55,515 | ₩57,473 | +3.21% | 82.7만 |
|---|
| 2026.09.03 | ₩56,472 | ₩57,373 | ₩55,238 | ₩55,979 | -0.87% | 97.7만 |
|---|
| 2026.09.02 | ₩56,859 | ₩58,634 | ₩54,391 | ₩56,019 | -1.48% | 100.4만 |
|---|
| 2026.09.01 | ₩55,498 | ₩56,899 | ₩54,471 | ₩56,379 | +1.59% | 104.1만 |
|---|
| 2026.08.31 | ₩56,365 | ₩56,659 | ₩54,230 | ₩55,738 | -1.11% | 108.6만 |
|---|
| 2026.08.28 | ₩58,501 | ₩58,968 | ₩57,006 | ₩57,059 | -2.46% | 74만 |
|---|
| 2026.08.27 | ₩58,928 | ₩59,715 | ₩58,220 | ₩58,968 | +0.07% | 99.6만 |
|---|
| 2026.08.26 | ₩58,994 | ₩60,115 | ₩57,261 | ₩59,221 | +0.38% | 81.4만 |
|---|
| 2026.08.25 | ₩60,342 | ₩61,810 | ₩58,741 | ₩58,994 | -2.23% | 114.9만 |
|---|
| 2026.08.24 | ₩58,274 | ₩60,636 | ₩56,833 | ₩59,675 | +2.40% | 104.2만 |
|---|
| 2026.08.21 | ₩58,100 | ₩59,615 | ₩57,380 | ₩58,954 | +1.47% | 125만 |
|---|
| 2026.08.20 | ₩61,256 | ₩61,256 | ₩57,486 | ₩57,767 | -5.70% | 133.9만 |
|---|
| 2026.08.19 | ₩60,782 | ₩62,170 | ₩59,595 | ₩61,970 | +1.95% | 223.7만 |
|---|
| 2026.08.18 | ₩57,606 | ₩60,435 | ₩56,873 | ₩58,861 | +2.18% | 151.9만 |
|---|
| 2026.08.17 | ₩58,420 | ₩59,234 | ₩56,826 | ₩58,767 | +0.59% | 79.8만 |
|---|
| 2026.08.14 | ₩57,046 | ₩59,034 | ₩56,012 | ₩58,941 | +3.32% | 78만 |
|---|
| 2026.08.13 | ₩58,901 | ₩58,901 | ₩57,300 | ₩57,620 | -2.17% | 85.4만 |
|---|
| 2026.08.12 | ₩59,368 | ₩59,715 | ₩57,673 | ₩58,127 | -2.09% | 99.6만 |
|---|
| 2026.08.11 | ₩59,702 | ₩61,049 | ₩58,354 | ₩59,128 | -0.96% | 108.8만 |
|---|
| 2026.08.10 | ₩58,327 | ₩59,883 | ₩56,706 | ₩59,488 | +1.99% | 201.8만 |
|---|
| 2026.08.07 | ₩58,714 | ₩58,981 | ₩56,659 | ₩58,074 | -1.09% | 147.8만 |
|---|
| 2026.08.06 | ₩58,888 | ₩60,749 | ₩58,127 | ₩59,274 | +0.66% | 145.1만 |
|---|
| 2026.08.05 | ₩59,848 | ₩61,289 | ₩59,208 | ₩60,035 | +0.31% | 173.4만 |
|---|
| 2026.08.04 | ₩54,711 | ₩60,636 | ₩54,711 | ₩59,655 | +9.04% | 418.8만 |
|---|
| 2026.08.03 | ₩50,908 | ₩51,735 | ₩49,213 | ₩51,215 | +0.60% | 77.2만 |
|---|
| 2026.07.31 | ₩54,858 | ₩54,858 | ₩50,988 | ₩51,281 | -6.52% | 115만 |
|---|
| 2026.07.30 | ₩52,749 | ₩55,218 | ₩51,568 | ₩54,871 | +4.02% | 80.9만 |
|---|
| 2026.07.29 | ₩53,830 | ₩54,417 | ₩51,935 | ₩53,043 | -1.46% | 69.8만 |
|---|
| 2026.07.28 | ₩55,525 | ₩55,785 | ₩52,736 | ₩53,843 | -3.03% | 96.4만 |
|---|
| 2026.07.27 | ₩55,511 | ₩56,552 | ₩54,437 | ₩55,511 | 0.00% | 106.9만 |
|---|
| 2026.07.24 | ₩52,429 | ₩54,764 | ₩51,628 | ₩54,497 | +3.95% | 102.8만 |
|---|
| 2026.07.23 | ₩50,414 | ₩52,843 | ₩50,060 | ₩52,429 | +4.00% | 95.6만 |
|---|
| 2026.07.22 | ₩52,122 | ₩53,083 | ₩51,148 | ₩51,148 | -1.87% | 59.3만 |
|---|
| 2026.07.21 | ₩51,788 | ₩53,336 | ₩51,788 | ₩52,816 | +1.98% | 60.4만 |
|---|
| 2026.07.20 | ₩53,390 | ₩54,284 | ₩51,708 | ₩51,788 | -3.00% | 61.9만 |
|---|
| 2026.07.17 | ₩51,508 | ₩53,910 | ₩49,707 | ₩53,056 | +3.01% | 74.5만 |
|---|
| 2026.07.16 | ₩54,110 | ₩54,284 | ₩49,920 | ₩50,961 | -5.82% | 69.2만 |
|---|
| 2026.07.15 | ₩52,536 | ₩54,511 | ₩51,335 | ₩54,484 | +3.71% | 110.7만 |
|---|
| 2026.07.14 | ₩54,711 | ₩54,804 | ₩51,308 | ₩53,016 | -3.10% | 121.3만 |
|---|
| 2026.07.13 | ₩58,280 | ₩59,441 | ₩54,951 | ₩55,071 | -5.51% | 103.8만 |
|---|
| 2026.07.10 | ₩64,172 | ₩64,232 | ₩58,461 | ₩60,596 | -5.57% | 106.8만 |
|---|
| 2026.07.09 | ₩62,050 | ₩64,585 | ₩62,023 | ₩64,519 | +3.98% | 159만 |
|---|
| 2026.07.08 | ₩57,340 | ₩62,651 | ₩56,973 | ₩61,783 | +7.75% | 246.9만 |
|---|
| 2026.07.07 | ₩54,044 | ₩58,200 | ₩53,650 | ₩57,553 | +6.49% | 128.1만 |
|---|
| 2026.07.06 | ₩52,562 | ₩54,177 | ₩52,402 | ₩53,510 | +1.80% | 51.1만 |
|---|
| 2026.07.02 | ₩52,242 | ₩53,123 | ₩51,188 | ₩52,789 | +1.05% | 79.3만 |
|---|
| 2026.07.01 | ₩53,803 | ₩55,858 | ₩51,735 | ₩52,242 | -2.90% | 127.8만 |
|---|
| 2026.06.30 | ₩54,671 | ₩56,072 | ₩54,017 | ₩54,217 | -0.83% | 96.8만 |
|---|
| 2026.06.29 | ₩55,378 | ₩56,139 | ₩52,709 | ₩54,604 | -1.40% | 193.3만 |
|---|
| 2026.06.26 | ₩54,818 | ₩57,126 | ₩53,790 | ₩55,325 | +0.93% | 281.1만 |
|---|
| 2026.06.25 | ₩56,072 | ₩58,621 | ₩54,871 | ₩55,632 | -0.79% | 83.5만 |
|---|
| 2026.06.24 | ₩52,002 | ₩56,659 | ₩51,528 | ₩56,446 | +8.55% | 134.6만 |
|---|
| 2026.06.23 | ₩48,452 | ₩52,496 | ₩48,072 | ₩51,815 | +6.94% | 103.5만 |
|---|
| 2026.06.22 | ₩50,054 | ₩50,054 | ₩47,985 | ₩48,706 | -2.69% | 115.8만 |
|---|
| 2026.06.18 | ₩47,752 | ₩49,560 | ₩47,225 | ₩49,120 | +2.86% | 200.8만 |
|---|
| 2026.06.17 | ₩45,317 | ₩47,345 | ₩44,996 | ₩46,464 | +2.53% | 309.9만 |
|---|
| 2026.06.16 | ₩47,645 | ₩49,164 | ₩41,153 | ₩45,303 | -4.92% | 642.3만 |
|---|
| 2026.06.15 | ₩47,291 | ₩49,240 | ₩46,331 | ₩46,985 | -0.65% | 93.4만 |
|---|
| 2026.06.12 | ₩45,317 | ₩47,065 | ₩45,317 | ₩46,478 | +2.56% | 92.7만 |
|---|
| 2026.06.11 | ₩44,182 | ₩47,345 | ₩44,116 | ₩45,277 | +2.48% | 106.4만 |
|---|
| 2026.06.10 | ₩45,423 | ₩46,304 | ₩43,368 | ₩43,929 | -3.29% | 134.5만 |
|---|
| 2026.06.09 | ₩48,052 | ₩48,052 | ₩44,222 | ₩45,450 | -5.42% | 135.4만 |
|---|
| 2026.06.08 | ₩47,372 | ₩48,512 | ₩46,131 | ₩46,491 | -1.86% | 114만 |
|---|
| 2026.06.05 | ₩49,747 | ₩50,127 | ₩45,543 | ₩47,492 | -4.53% | 296.2만 |
|---|
| 2026.06.04 | ₩48,025 | ₩50,708 | ₩48,025 | ₩49,680 | +3.45% | 104.6만 |
|---|
| 2026.06.03 | ₩50,748 | ₩50,748 | ₩48,119 | ₩48,319 | -4.79% | 144.4만 |
|---|
| 2026.06.02 | ₩53,376 | ₩53,883 | ₩49,400 | ₩49,707 | -6.88% | 281.7만 |
|---|
| 2026.06.01 | ₩54,177 | ₩54,397 | ₩49,760 | ₩53,723 | -0.84% | 446.9만 |
|---|
| 2026.05.29 | ₩44,276 | ₩46,144 | ₩44,196 | ₩45,583 | +2.95% | 116.7만 |
|---|
| 2026.05.28 | ₩44,663 | ₩46,030 | ₩44,196 | ₩44,436 | -0.51% | 177.3만 |
|---|
| 2026.05.27 | ₩44,956 | ₩45,770 | ₩44,102 | ₩44,756 | -0.45% | 57.3만 |
|---|
| 2026.05.26 | ₩43,568 | ₩45,050 | ₩42,361 | ₩44,783 | +2.79% | 133.9만 |
|---|
| 2026.05.22 | ₩43,929 | ₩44,769 | ₩43,128 | ₩43,635 | -0.67% | 68.1만 |
|---|
| 2026.05.21 | ₩43,715 | ₩44,062 | ₩43,008 | ₩43,622 | -0.21% | 64만 |
|---|
| 2026.05.20 | ₩42,434 | ₩44,022 | ₩42,368 | ₩43,795 | +3.21% | 80.2만 |
|---|
| 2026.05.19 | ₩42,061 | ₩42,821 | ₩41,393 | ₩41,941 | -0.29% | 105.7만 |
|---|
| 2026.05.18 | ₩45,263 | ₩45,263 | ₩41,660 | ₩42,327 | -6.49% | 95.6만 |
|---|
| 2026.05.15 | ₩45,116 | ₩45,303 | ₩43,715 | ₩44,156 | -2.13% | 98.9만 |
|---|
| 2026.05.14 | ₩44,436 | ₩45,523 | ₩43,408 | ₩45,383 | +2.13% | 83.7만 |
|---|
| 2026.05.13 | ₩45,423 | ₩45,917 | ₩44,449 | ₩45,050 | -0.82% | 113.1만 |
|---|
| 2026.05.12 | ₩46,104 | ₩46,264 | ₩44,749 | ₩45,383 | -1.56% | 116.8만 |
|---|
| 2026.05.11 | ₩47,959 | ₩48,039 | ₩45,517 | ₩46,117 | -3.84% | 109.7만 |
|---|
| 2026.05.08 | ₩47,171 | ₩48,319 | ₩46,257 | ₩47,131 | -0.08% | 101.6만 |
|---|
| 2026.05.07 | ₩50,708 | ₩50,988 | ₩46,731 | ₩47,478 | -6.37% | 116.9만 |
|---|
| 2026.05.06 | ₩50,628 | ₩50,948 | ₩48,132 | ₩49,360 | -2.50% | 292.9만 |
|---|
| 2026.05.05 | ₩52,209 | ₩53,323 | ₩49,373 | ₩50,721 | -2.85% | 505만 |
|---|
| 2026.05.04 | ₩41,107 | ₩42,287 | ₩40,713 | ₩41,967 | +2.09% | 68.2만 |
|---|
| 2026.05.01 | ₩41,313 | ₩41,540 | ₩40,192 | ₩40,846 | -1.13% | 61만 |
|---|
| 2026.04.30 | ₩40,713 | ₩41,313 | ₩40,313 | ₩41,313 | +1.47% | 113.6만 |
|---|
| 2026.04.29 | ₩41,180 | ₩41,473 | ₩40,473 | ₩40,633 | -1.33% | 121.1만 |
|---|
| 2026.04.28 | ₩41,287 | ₩43,328 | ₩40,633 | ₩41,353 | +0.16% | 343.8만 |
|---|
| 2026.04.27 | ₩42,114 | ₩43,689 | ₩40,499 | ₩40,886 | -2.92% | 105.7만 |
|---|
| 2026.04.24 | ₩41,900 | ₩42,741 | ₩41,273 | ₩42,141 | +0.57% | 103.4만 |
|---|
| 2026.04.23 | ₩42,928 | ₩43,862 | ₩41,594 | ₩41,674 | -2.92% | 87.8만 |
|---|
| 2026.04.22 | ₩43,595 | ₩43,942 | ₩42,528 | ₩42,928 | -1.53% | 65.8만 |
|---|
| 2026.04.21 | ₩45,303 | ₩45,523 | ₩42,821 | ₩43,302 | -4.42% | 71.1만 |
|---|
| 2026.04.20 | ₩45,757 | ₩46,324 | ₩44,489 | ₩45,330 | -0.93% | 61.7만 |
|---|
| 2026.04.17 | ₩44,930 | ₩46,704 | ₩44,236 | ₩45,944 | +2.26% | 82.4만 |
|---|
| 2026.04.16 | ₩44,890 | ₩45,463 | ₩43,855 | ₩44,196 | -1.55% | 49.8만 |
|---|
| 2026.04.15 | ₩44,036 | ₩45,243 | ₩43,462 | ₩44,970 | +2.12% | 124.3만 |
|---|
| 2026.04.14 | ₩45,090 | ₩46,397 | ₩44,082 | ₩44,249 | -1.86% | 107만 |
|---|
| 2026.04.13 | ₩44,162 | ₩45,517 | ₩43,729 | ₩45,156 | +2.25% | 68.9만 |
|---|
| 2026.04.10 | ₩44,729 | ₩44,996 | ₩43,048 | ₩43,795 | -2.09% | 59.9만 |
|---|
| 2026.04.09 | ₩43,635 | ₩44,970 | ₩43,128 | ₩44,729 | +2.51% | 57.5만 |
|---|
| 2026.04.08 | ₩45,263 | ₩45,263 | ₩42,955 | ₩44,089 | -2.59% | 68.2만 |
|---|
| 2026.04.07 | ₩43,448 | ₩43,729 | ₩42,301 | ₩43,368 | -0.18% | 71.8만 |
|---|
| 2026.04.06 | ₩44,156 | ₩45,370 | ₩43,448 | ₩43,809 | -0.79% | 57.7만 |
|---|
| 2026.04.02 | ₩43,395 | ₩44,776 | ₩43,049 | ₩44,476 | +2.49% | 98.6만 |
|---|
| 2026.04.01 | ₩42,588 | ₩44,663 | ₩42,421 | ₩44,222 | +3.84% | 159.4만 |
|---|
| 2026.03.31 | ₩40,926 | ₩43,315 | ₩40,926 | ₩42,034 | +2.71% | 112.3만 |
|---|
| 2026.03.30 | ₩41,120 | ₩41,567 | ₩39,645 | ₩40,406 | -1.74% | 61.4만 |
|---|
| 2026.03.27 | ₩41,914 | ₩42,534 | ₩40,619 | ₩41,153 | -1.81% | 56.6만 |
|---|
| 2026.03.26 | ₩42,047 | ₩43,262 | ₩41,994 | ₩42,234 | +0.44% | 44.6만 |
|---|
| 2026.03.25 | ₩41,367 | ₩43,769 | ₩41,267 | ₩42,621 | +3.03% | 76.8만 |
|---|
| 2026.03.24 | ₩39,178 | ₩40,993 | ₩38,865 | ₩40,886 | +4.36% | 153.9만 |
|---|
| 2026.03.23 | ₩39,832 | ₩40,633 | ₩38,564 | ₩39,765 | -0.17% | 71.3만 |
|---|
| 2026.03.20 | ₩40,159 | ₩40,619 | ₩38,524 | ₩38,778 | -3.44% | 100.4만 |
|---|
| 2026.03.19 | ₩39,619 | ₩40,486 | ₩39,232 | ₩40,099 | +1.21% | 65.9만 |
|---|
| 2026.03.18 | ₩40,593 | ₩40,593 | ₩39,018 | ₩39,619 | -2.40% | 67.9만 |
|---|
| 2026.03.17 | ₩40,579 | ₩42,394 | ₩40,459 | ₩40,700 | +0.30% | 102.8만 |
|---|
| 2026.03.16 | ₩39,739 | ₩41,113 | ₩39,525 | ₩39,739 | 0.00% | 60.5만 |
|---|
| 2026.03.13 | ₩40,166 | ₩41,847 | ₩38,711 | ₩39,485 | -1.69% | 70.2만 |
|---|
| 2026.03.12 | ₩40,032 | ₩41,000 | ₩39,505 | ₩39,952 | -0.20% | 103.2만 |
|---|
| 2026.03.11 | ₩38,765 | ₩41,874 | ₩38,164 | ₩41,353 | +6.68% | 112만 |
|---|
| 2026.03.10 | ₩38,244 | ₩39,779 | ₩37,777 | ₩39,098 | +2.23% | 67.4만 |
|---|
| 2026.03.09 | ₩36,429 | ₩39,125 | ₩36,069 | ₩38,244 | +4.98% | 114.3만 |
|---|
| 2026.03.06 | ₩37,470 | ₩37,470 | ₩35,794 | ₩37,123 | -0.93% | 117만 |
|---|
| 2026.03.05 | ₩38,831 | ₩39,272 | ₩36,963 | ₩37,884 | -2.44% | 113.7만 |
|---|
| 2026.03.04 | ₩39,939 | ₩39,939 | ₩38,364 | ₩38,538 | -3.51% | 144.3만 |
|---|
| 2026.03.03 | ₩39,098 | ₩39,892 | ₩37,897 | ₩38,444 | -1.67% | 76.3만 |
|---|
| 2026.03.02 | ₩40,206 | ₩40,379 | ₩38,164 | ₩39,632 | -1.43% | 68.8만 |
|---|
| 2026.02.27 | ₩39,425 | ₩40,646 | ₩39,172 | ₩40,619 | +3.03% | 113.3만 |
|---|
| 2026.02.26 | ₩39,899 | ₩40,479 | ₩38,978 | ₩39,579 | -0.80% | 72.9만 |
|---|
| 2026.02.25 | ₩41,367 | ₩42,461 | ₩39,739 | ₩40,192 | -2.84% | 85.2만 |
|---|
| 2026.02.24 | ₩40,446 | ₩41,260 | ₩39,879 | ₩41,247 | +1.98% | 90.6만 |
|---|
| 2026.02.23 | ₩39,138 | ₩40,232 | ₩38,671 | ₩40,152 | +2.59% | 81.5만 |
|---|
| 2026.02.20 | ₩39,499 | ₩39,512 | ₩37,612 | ₩39,112 | -0.98% | 62.8만 |
|---|
| 2026.02.19 | ₩40,246 | ₩40,966 | ₩39,133 | ₩39,378 | -2.16% | 95.2만 |
|---|
| 2026.02.18 | ₩39,845 | ₩41,634 | ₩39,659 | ₩40,232 | +0.97% | 56.7만 |
|---|
| 2026.02.17 | ₩39,312 | ₩41,207 | ₩39,312 | ₩40,139 | +2.10% | 110만 |
|---|
| 2026.02.13 | ₩40,659 | ₩41,754 | ₩39,712 | ₩40,046 | -1.51% | 91.9만 |
|---|
| 2026.02.12 | ₩41,100 | ₩41,113 | ₩39,205 | ₩40,526 | -1.40% | 65.3만 |
|---|
| 2026.02.11 | ₩41,480 | ₩41,513 | ₩39,098 | ₩40,913 | -1.37% | 59.8만 |
|---|
| 2026.02.10 | ₩40,366 | ₩41,714 | ₩39,899 | ₩41,367 | +2.48% | 97.2만 |
|---|
| 2026.02.09 | ₩39,005 | ₩40,793 | ₩37,804 | ₩40,366 | +3.49% | 90.9만 |
|---|
| 2026.02.06 | ₩37,444 | ₩39,378 | ₩37,070 | ₩38,831 | +3.71% | 91.8만 |
|---|
| 2026.02.05 | ₩37,630 | ₩39,565 | ₩36,029 | ₩36,283 | -3.58% | 83.7만 |
|---|
| 2026.02.04 | ₩39,672 | ₩39,699 | ₩36,903 | ₩37,991 | -4.24% | 92.3만 |
|---|
| 2026.02.03 | ₩38,791 | ₩40,006 | ₩38,164 | ₩39,565 | +2.00% | 102.9만 |
|---|
| 2026.02.02 | ₩37,564 | ₩38,951 | ₩36,122 | ₩38,551 | +2.63% | 60.7만 |
|---|
| 2026.01.30 | ₩38,137 | ₩38,224 | ₩36,923 | ₩37,564 | -1.50% | 84만 |
|---|
| 2026.01.29 | ₩38,258 | ₩39,118 | ₩37,891 | ₩38,404 | +0.38% | 51.1만 |
|---|
| 2026.01.28 | ₩39,125 | ₩39,552 | ₩37,790 | ₩38,271 | -2.18% | 62.4만 |
|---|
| 2026.01.27 | ₩37,750 | ₩39,312 | ₩37,484 | ₩39,178 | +3.78% | 94만 |
|---|
| 2026.01.26 | ₩37,804 | ₩38,004 | ₩36,803 | ₩37,390 | -1.09% | 100.1만 |
|---|
| 2026.01.23 | ₩39,432 | ₩40,366 | ₩37,724 | ₩38,177 | -3.18% | 112.3만 |
|---|
| 2026.01.22 | ₩38,965 | ₩39,952 | ₩38,698 | ₩39,739 | +1.99% | 165.8만 |
|---|
| 2026.01.21 | ₩38,751 | ₩39,779 | ₩37,770 | ₩39,018 | +0.69% | 196.6만 |
|---|
| 2026.01.20 | ₩35,469 | ₩38,551 | ₩35,255 | ₩38,338 | +8.09% | 203.5만 |
|---|
| 2026.01.16 | ₩35,429 | ₩36,710 | ₩34,588 | ₩36,549 | +3.16% | 144.9만 |
|---|
| 2026.01.15 | ₩37,363 | ₩37,363 | ₩34,775 | ₩35,495 | -5.00% | 168.8만 |
|---|
| 2026.01.14 | ₩33,187 | ₩37,744 | ₩32,940 | ₩37,590 | +13.27% | 239.3만 |
|---|
| 2026.01.13 | ₩32,346 | ₩33,694 | ₩32,213 | ₩33,294 | +2.93% | 75.7만 |
|---|
| 2026.01.12 | ₩33,320 | ₩33,320 | ₩31,452 | ₩32,199 | -3.36% | 44.5만 |
|---|
| 2026.01.09 | ₩33,320 | ₩33,907 | ₩32,785 | ₩33,227 | -0.28% | 84.3만 |
|---|
| 2026.01.08 | ₩33,067 | ₩33,487 | ₩31,679 | ₩33,320 | +0.77% | 70.8만 |
|---|
| 2026.01.07 | ₩31,078 | ₩32,973 | ₩31,078 | ₩32,920 | +5.93% | 121.1만 |
|---|
| 2026.01.06 | ₩31,225 | ₩31,972 | ₩30,398 | ₩30,611 | -1.97% | 104.4만 |
|---|
| 2026.01.05 | ₩31,545 | ₩31,852 | ₩30,665 | ₩31,452 | -0.30% | 98.6만 |
|---|
| 2026.01.02 | ₩33,467 | ₩33,467 | ₩31,572 | ₩31,692 | -5.30% | 100.3만 |
|---|
| 2025.12.31 | ₩32,760 | ₩33,400 | ₩32,123 | ₩33,113 | +1.08% | 109.4만 |
|---|
| 2025.12.30 | ₩32,119 | ₩33,294 | ₩31,959 | ₩32,746 | +1.95% | 92.7만 |
|---|
| 2025.12.29 | ₩35,108 | ₩35,415 | ₩32,786 | ₩32,853 | -6.42% | 160.1만 |
|---|
| 2025.12.26 | ₩36,416 | ₩36,549 | ₩33,843 | ₩35,162 | -3.44% | 241.3만 |
|---|
| 2025.12.24 | ₩29,971 | ₩36,536 | ₩29,557 | ₩36,416 | +21.50% | 362.3만 |
|---|
| 2025.12.23 | ₩28,049 | ₩29,744 | ₩28,049 | ₩29,017 | +3.45% | 186.2만 |
|---|
| 2025.12.22 | ₩33,627 | ₩33,881 | ₩26,368 | ₩27,943 | -16.90% | 360.1만 |
|---|
| 2025.12.19 | ₩29,157 | ₩34,214 | ₩28,670 | ₩34,094 | +16.93% | 312.5만 |
|---|
| 2025.12.18 | ₩29,771 | ₩30,441 | ₩26,875 | ₩28,223 | -5.20% | 259.8만 |
|---|
| 2025.12.17 | ₩30,331 | ₩31,025 | ₩29,704 | ₩29,771 | -1.85% | 343.9만 |
|---|
| 2025.12.16 | ₩31,772 | ₩32,440 | ₩30,091 | ₩30,385 | -4.37% | 207.1만 |
|---|
| 2025.12.15 | ₩31,585 | ₩32,440 | ₩30,678 | ₩31,946 | +1.14% | 366.8만 |
|---|
| 2025.12.12 | ₩32,039 | ₩33,358 | ₩30,385 | ₩31,519 | -1.62% | 233.5만 |
|---|
| 2025.12.11 | ₩32,086 | ₩32,706 | ₩31,118 | ₩31,265 | -2.56% | 126.7만 |
|---|
| 2025.12.10 | ₩31,465 | ₩32,546 | ₩31,305 | ₩31,679 | +0.68% | 104.9만 |
|---|
| 2025.12.09 | ₩31,439 | ₩32,133 | ₩30,865 | ₩31,145 | -0.93% | 110.3만 |
|---|
| 2025.12.08 | ₩32,159 | ₩32,907 | ₩30,985 | ₩31,439 | -2.24% | 129.4만 |
|---|
| 2025.12.05 | ₩31,652 | ₩32,386 | ₩31,325 | ₩31,479 | -0.55% | 75.6만 |
|---|
| 2025.12.04 | ₩31,279 | ₩32,073 | ₩30,878 | ₩31,639 | +1.15% | 94만 |
|---|
| 2025.12.03 | ₩30,758 | ₩31,332 | ₩30,038 | ₩31,118 | +1.17% | 133.1만 |
|---|
| 2025.12.02 | ₩33,721 | ₩34,234 | ₩30,625 | ₩30,665 | -9.06% | 137.2만 |
|---|
| 2025.12.01 | ₩34,748 | ₩35,015 | ₩33,400 | ₩33,721 | -2.96% | 96.4만 |
|---|
| 2025.11.28 | ₩34,188 | ₩35,095 | ₩33,747 | ₩34,748 | +1.64% | 48만 |
|---|
| 2025.11.26 | ₩32,346 | ₩34,601 | ₩31,839 | ₩34,054 | +5.28% | 130.7만 |
|---|
| 2025.11.25 | ₩31,332 | ₩32,219 | ₩31,065 | ₩32,106 | +2.47% | 174.3만 |
|---|
| 2025.11.24 | ₩30,251 | ₩31,839 | ₩30,251 | ₩31,332 | +3.57% | 101.4만 |
|---|
| 2025.11.21 | ₩29,624 | ₩30,985 | ₩28,983 | ₩30,251 | +2.12% | 128.3만 |
|---|
| 2025.11.20 | ₩30,425 | ₩31,172 | ₩29,571 | ₩29,691 | -2.41% | 86.1만 |
|---|
| 2025.11.19 | ₩29,571 | ₩30,344 | ₩29,264 | ₩29,811 | +0.81% | 118.2만 |
|---|
| 2025.11.18 | ₩29,704 | ₩30,331 | ₩28,823 | ₩29,571 | -0.45% | 104.2만 |
|---|
| 2025.11.17 | ₩29,971 | ₩30,545 | ₩29,450 | ₩29,704 | -0.89% | 166.2만 |
|---|
| 2025.11.14 | ₩27,382 | ₩32,026 | ₩26,635 | ₩30,358 | +10.87% | 251.3만 |
|---|
| 2025.11.13 | ₩28,156 | ₩28,229 | ₩26,515 | ₩27,249 | -3.22% | 108.9만 |
|---|
| 2025.11.12 | ₩28,596 | ₩28,783 | ₩27,142 | ₩28,249 | -1.21% | 193.4만 |
|---|
| 2025.11.11 | ₩24,393 | ₩28,783 | ₩24,153 | ₩28,663 | +17.51% | 304.7만 |
|---|
| 2025.11.10 | ₩22,872 | ₩24,953 | ₩22,652 | ₩24,393 | +6.65% | 106만 |
|---|
| 2025.11.07 | ₩22,752 | ₩23,552 | ₩22,285 | ₩22,898 | +0.65% | 74.6만 |
|---|
| 2025.11.06 | ₩23,472 | ₩24,366 | ₩22,778 | ₩22,805 | -2.84% | 89.2만 |
|---|
| 2025.11.05 | ₩23,152 | ₩23,379 | ₩22,445 | ₩23,179 | +0.12% | 80만 |
|---|
| 2025.11.04 | ₩23,466 | ₩24,059 | ₩22,672 | ₩23,119 | -1.48% | 95.9만 |
|---|
| 2025.11.03 | ₩24,393 | ₩24,833 | ₩23,532 | ₩23,979 | -1.70% | 111.4만 |
|---|
| 2025.10.31 | ₩24,820 | ₩24,980 | ₩23,819 | ₩24,393 | -1.72% | 122.4만 |
|---|
| 2025.10.30 | ₩21,818 | ₩25,087 | ₩21,791 | ₩24,913 | +14.19% | 232.4만 |
|---|
| 2025.10.29 | ₩21,951 | ₩22,343 | ₩21,270 | ₩21,791 | -0.73% | 86.1만 |
|---|
| 2025.10.28 | ₩21,391 | ₩22,178 | ₩20,897 | ₩21,911 | +2.43% | 63.2만 |
|---|
| 2025.10.27 | ₩20,323 | ₩21,858 | ₩20,323 | ₩21,391 | +5.25% | 93.6만 |
|---|
| 2025.10.24 | ₩20,256 | ₩20,443 | ₩20,043 | ₩20,256 | 0.00% | 43.4만 |
|---|
| 2025.10.23 | ₩19,936 | ₩20,617 | ₩19,816 | ₩20,150 | +1.07% | 44.2만 |
|---|
| 2025.10.22 | ₩20,643 | ₩20,873 | ₩19,582 | ₩19,869 | -3.75% | 51.7만 |
|---|
| 2025.10.21 | ₩20,537 | ₩20,763 | ₩19,989 | ₩20,697 | +0.78% | 46.7만 |
|---|
| 2025.10.20 | ₩20,457 | ₩21,457 | ₩20,110 | ₩20,537 | +0.39% | 106.9만 |
|---|
| 2025.10.17 | ₩20,216 | ₩20,543 | ₩19,856 | ₩20,096 | -0.59% | 67.9만 |
|---|
| 2025.10.16 | ₩20,590 | ₩22,151 | ₩20,016 | ₩20,443 | -0.71% | 72.6만 |
|---|
| 2025.10.15 | ₩19,683 | ₩21,097 | ₩19,683 | ₩20,843 | +5.90% | 63만 |
|---|
| 2025.10.14 | ₩19,442 | ₩19,989 | ₩19,015 | ₩19,616 | +0.89% | 45.5만 |
|---|
| 2025.10.13 | ₩20,096 | ₩20,336 | ₩19,589 | ₩19,629 | -2.32% | 44만 |
|---|
| 2025.10.10 | ₩21,431 | ₩21,431 | ₩19,581 | ₩20,163 | -5.92% | 77.2만 |
|---|