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 | ₩52,406 | ₩53,886 | ₩51,912 | ₩52,086 | -0.61% | 106.3만 |
| 2026.10.08 | ₩50,859 | ₩52,552 | ₩49,659 | ₩52,312 | +2.86% | 136.4만 |
| 2026.10.07 | ₩52,886 | ₩54,746 | ₩52,539 | ₩52,766 | -0.23% | 144.6만 |
| 2026.10.06 | ₩54,219 | ₩54,713 | ₩52,459 | ₩53,366 | -1.57% | 162.5만 |
| 2026.10.05 | ₩55,406 | ₩55,726 | ₩53,313 | ₩53,739 | -3.01% | 163.4만 |
| 2026.10.02 | ₩54,686 | ₩55,919 | ₩53,899 | ₩55,206 | +0.95% | 146만 |
| 2026.10.01 | ₩53,859 | ₩55,286 | ₩53,153 | ₩53,979 | +0.22% | 128.7만 |
| 2026.09.30 | ₩52,659 | ₩56,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,139 |
| +2.81% |
| 167.8만 |
| 2026.09.29 | ₩52,712 | ₩52,779 | ₩51,352 | ₩52,259 | -0.86% | 192만 |
|---|
| 2026.09.28 | ₩52,166 | ₩53,470 | ₩52,166 | ₩53,059 | +1.71% | 298.4만 |
|---|
| 2026.09.25 | ₩55,459 | ₩55,993 | ₩51,432 | ₩52,459 | -5.41% | 248.8만 |
|---|
| 2026.09.24 | ₩53,713 | ₩55,926 | ₩52,986 | ₩54,886 | +2.18% | 137.9만 |
|---|
| 2026.09.23 | ₩59,220 | ₩59,220 | ₩53,101 | ₩54,739 | -7.57% | 260.7만 |
|---|
| 2026.09.22 | ₩59,993 | ₩61,327 | ₩59,193 | ₩59,353 | -1.07% | 209.1만 |
|---|
| 2026.09.21 | ₩60,940 | ₩61,313 | ₩58,793 | ₩59,527 | -2.32% | 117.8만 |
|---|
| 2026.09.18 | ₩62,394 | ₩62,580 | ₩60,433 | ₩60,433 | -3.14% | 199.2만 |
|---|
| 2026.09.17 | ₩62,020 | ₩64,687 | ₩60,687 | ₩62,594 | +0.92% | 240.8만 |
|---|
| 2026.09.16 | ₩57,833 | ₩60,800 | ₩57,833 | ₩60,593 | +4.77% | 168.4만 |
|---|
| 2026.09.15 | ₩59,593 | ₩60,033 | ₩56,820 | ₩58,180 | -2.37% | 297만 |
|---|
| 2026.09.14 | ₩58,646 | ₩60,940 | ₩58,606 | ₩59,500 | +1.46% | 110.4만 |
|---|
| 2026.09.11 | ₩58,060 | ₩59,740 | ₩57,206 | ₩59,207 | +1.98% | 140.4만 |
|---|
| 2026.09.10 | ₩57,100 | ₩58,006 | ₩56,473 | ₩57,206 | +0.19% | 78.9만 |
|---|
| 2026.09.09 | ₩57,380 | ₩59,073 | ₩57,300 | ₩57,860 | +0.84% | 70.8만 |
|---|
| 2026.09.08 | ₩57,133 | ₩59,900 | ₩56,286 | ₩58,433 | +2.28% | 128.6만 |
|---|
| 2026.09.04 | ₩55,646 | ₩57,846 | ₩55,477 | ₩57,433 | +3.21% | 82.7만 |
|---|
| 2026.09.03 | ₩56,433 | ₩57,333 | ₩55,199 | ₩55,939 | -0.87% | 97.7만 |
|---|
| 2026.09.02 | ₩56,820 | ₩58,593 | ₩54,353 | ₩55,979 | -1.48% | 100.4만 |
|---|
| 2026.09.01 | ₩55,459 | ₩56,860 | ₩54,433 | ₩56,340 | +1.59% | 104.1만 |
|---|
| 2026.08.31 | ₩56,326 | ₩56,620 | ₩54,193 | ₩55,699 | -1.11% | 108.6만 |
|---|
| 2026.08.28 | ₩58,460 | ₩58,926 | ₩56,966 | ₩57,020 | -2.46% | 74만 |
|---|
| 2026.08.27 | ₩58,886 | ₩59,673 | ₩58,180 | ₩58,926 | +0.07% | 99.6만 |
|---|
| 2026.08.26 | ₩58,953 | ₩60,073 | ₩57,221 | ₩59,180 | +0.38% | 81.4만 |
|---|
| 2026.08.25 | ₩60,300 | ₩61,767 | ₩58,700 | ₩58,953 | -2.23% | 114.9만 |
|---|
| 2026.08.24 | ₩58,233 | ₩60,593 | ₩56,793 | ₩59,633 | +2.40% | 104.2만 |
|---|
| 2026.08.21 | ₩58,060 | ₩59,573 | ₩57,340 | ₩58,913 | +1.47% | 125만 |
|---|
| 2026.08.20 | ₩61,213 | ₩61,213 | ₩57,446 | ₩57,726 | -5.70% | 133.9만 |
|---|
| 2026.08.19 | ₩60,740 | ₩62,127 | ₩59,553 | ₩61,927 | +1.95% | 223.7만 |
|---|
| 2026.08.18 | ₩57,566 | ₩60,393 | ₩56,833 | ₩58,820 | +2.18% | 151.9만 |
|---|
| 2026.08.17 | ₩58,380 | ₩59,193 | ₩56,786 | ₩58,726 | +0.59% | 79.8만 |
|---|
| 2026.08.14 | ₩57,006 | ₩58,993 | ₩55,973 | ₩58,900 | +3.32% | 78만 |
|---|
| 2026.08.13 | ₩58,860 | ₩58,860 | ₩57,260 | ₩57,580 | -2.17% | 85.4만 |
|---|
| 2026.08.12 | ₩59,327 | ₩59,673 | ₩57,633 | ₩58,086 | -2.09% | 99.6만 |
|---|
| 2026.08.11 | ₩59,660 | ₩61,007 | ₩58,313 | ₩59,087 | -0.96% | 108.8만 |
|---|
| 2026.08.10 | ₩58,286 | ₩59,841 | ₩56,666 | ₩59,447 | +1.99% | 201.8만 |
|---|
| 2026.08.07 | ₩58,673 | ₩58,940 | ₩56,620 | ₩58,033 | -1.09% | 147.8만 |
|---|
| 2026.08.06 | ₩58,846 | ₩60,707 | ₩58,086 | ₩59,233 | +0.66% | 145.1만 |
|---|
| 2026.08.05 | ₩59,807 | ₩61,247 | ₩59,167 | ₩59,993 | +0.31% | 173.4만 |
|---|
| 2026.08.04 | ₩54,673 | ₩60,593 | ₩54,673 | ₩59,613 | +9.04% | 418.8만 |
|---|
| 2026.08.03 | ₩50,872 | ₩51,699 | ₩49,179 | ₩51,179 | +0.60% | 77.2만 |
|---|
| 2026.07.31 | ₩54,819 | ₩54,819 | ₩50,952 | ₩51,246 | -6.52% | 115만 |
|---|
| 2026.07.30 | ₩52,712 | ₩55,179 | ₩51,532 | ₩54,833 | +4.02% | 80.9만 |
|---|
| 2026.07.29 | ₩53,793 | ₩54,379 | ₩51,899 | ₩53,006 | -1.46% | 69.8만 |
|---|
| 2026.07.28 | ₩55,486 | ₩55,746 | ₩52,699 | ₩53,806 | -3.03% | 96.4만 |
|---|
| 2026.07.27 | ₩55,473 | ₩56,513 | ₩54,399 | ₩55,473 | 0.00% | 106.9만 |
|---|
| 2026.07.24 | ₩52,392 | ₩54,726 | ₩51,592 | ₩54,459 | +3.95% | 102.8만 |
|---|
| 2026.07.23 | ₩50,379 | ₩52,806 | ₩50,026 | ₩52,392 | +4.00% | 95.6만 |
|---|
| 2026.07.22 | ₩52,086 | ₩53,046 | ₩51,112 | ₩51,112 | -1.87% | 59.3만 |
|---|
| 2026.07.21 | ₩51,752 | ₩53,299 | ₩51,752 | ₩52,779 | +1.98% | 60.4만 |
|---|
| 2026.07.20 | ₩53,353 | ₩54,246 | ₩51,672 | ₩51,752 | -3.00% | 61.9만 |
|---|
| 2026.07.17 | ₩51,472 | ₩53,873 | ₩49,672 | ₩53,019 | +3.01% | 74.5만 |
|---|
| 2026.07.16 | ₩54,073 | ₩54,246 | ₩49,885 | ₩50,926 | -5.82% | 69.2만 |
|---|
| 2026.07.15 | ₩52,499 | ₩54,473 | ₩51,299 | ₩54,446 | +3.71% | 110.7만 |
|---|
| 2026.07.14 | ₩54,673 | ₩54,766 | ₩51,272 | ₩52,979 | -3.10% | 121.3만 |
|---|
| 2026.07.13 | ₩58,240 | ₩59,400 | ₩54,913 | ₩55,033 | -5.51% | 103.8만 |
|---|
| 2026.07.10 | ₩64,127 | ₩64,187 | ₩58,420 | ₩60,553 | -5.57% | 106.8만 |
|---|
| 2026.07.09 | ₩62,007 | ₩64,540 | ₩61,980 | ₩64,474 | +3.98% | 159만 |
|---|
| 2026.07.08 | ₩57,300 | ₩62,607 | ₩56,933 | ₩61,740 | +7.75% | 246.9만 |
|---|
| 2026.07.07 | ₩54,006 | ₩58,160 | ₩53,613 | ₩57,513 | +6.49% | 128.1만 |
|---|
| 2026.07.06 | ₩52,526 | ₩54,139 | ₩52,366 | ₩53,473 | +1.80% | 51.1만 |
|---|
| 2026.07.02 | ₩52,206 | ₩53,086 | ₩51,152 | ₩52,752 | +1.05% | 79.3만 |
|---|
| 2026.07.01 | ₩53,766 | ₩55,819 | ₩51,699 | ₩52,206 | -2.90% | 127.8만 |
|---|
| 2026.06.30 | ₩54,633 | ₩56,033 | ₩53,979 | ₩54,179 | -0.83% | 96.8만 |
|---|
| 2026.06.29 | ₩55,339 | ₩56,100 | ₩52,672 | ₩54,566 | -1.40% | 193.3만 |
|---|
| 2026.06.26 | ₩54,779 | ₩57,086 | ₩53,753 | ₩55,286 | +0.93% | 281.1만 |
|---|
| 2026.06.25 | ₩56,033 | ₩58,580 | ₩54,833 | ₩55,593 | -0.79% | 83.5만 |
|---|
| 2026.06.24 | ₩51,966 | ₩56,620 | ₩51,492 | ₩56,406 | +8.55% | 134.6만 |
|---|
| 2026.06.23 | ₩48,419 | ₩52,459 | ₩48,039 | ₩51,779 | +6.94% | 103.5만 |
|---|
| 2026.06.22 | ₩50,019 | ₩50,019 | ₩47,952 | ₩48,672 | -2.69% | 115.8만 |
|---|
| 2026.06.18 | ₩47,719 | ₩49,525 | ₩47,192 | ₩49,085 | +2.86% | 200.8만 |
|---|
| 2026.06.17 | ₩45,285 | ₩47,312 | ₩44,965 | ₩46,432 | +2.53% | 309.9만 |
|---|
| 2026.06.16 | ₩47,612 | ₩49,129 | ₩41,125 | ₩45,272 | -4.92% | 642.3만 |
|---|
| 2026.06.15 | ₩47,259 | ₩49,205 | ₩46,298 | ₩46,952 | -0.65% | 93.4만 |
|---|
| 2026.06.12 | ₩45,285 | ₩47,032 | ₩45,285 | ₩46,445 | +2.56% | 92.7만 |
|---|
| 2026.06.11 | ₩44,152 | ₩47,312 | ₩44,085 | ₩45,245 | +2.48% | 106.4만 |
|---|
| 2026.06.10 | ₩45,392 | ₩46,272 | ₩43,338 | ₩43,898 | -3.29% | 134.5만 |
|---|
| 2026.06.09 | ₩48,019 | ₩48,019 | ₩44,192 | ₩45,418 | -5.42% | 135.4만 |
|---|
| 2026.06.08 | ₩47,339 | ₩48,479 | ₩46,098 | ₩46,458 | -1.86% | 114만 |
|---|
| 2026.06.05 | ₩49,712 | ₩50,092 | ₩45,512 | ₩47,459 | -4.53% | 296.2만 |
|---|
| 2026.06.04 | ₩47,992 | ₩50,672 | ₩47,992 | ₩49,645 | +3.45% | 104.6만 |
|---|
| 2026.06.03 | ₩50,712 | ₩50,712 | ₩48,085 | ₩48,285 | -4.79% | 144.4만 |
|---|
| 2026.06.02 | ₩53,339 | ₩53,846 | ₩49,365 | ₩49,672 | -6.88% | 281.7만 |
|---|
| 2026.06.01 | ₩54,139 | ₩54,359 | ₩49,725 | ₩53,686 | -0.84% | 446.9만 |
|---|
| 2026.05.29 | ₩44,245 | ₩46,112 | ₩44,165 | ₩45,552 | +2.95% | 116.7만 |
|---|
| 2026.05.28 | ₩44,632 | ₩45,998 | ₩44,165 | ₩44,405 | -0.51% | 177.3만 |
|---|
| 2026.05.27 | ₩44,925 | ₩45,738 | ₩44,072 | ₩44,725 | -0.45% | 57.3만 |
|---|
| 2026.05.26 | ₩43,538 | ₩45,018 | ₩42,331 | ₩44,752 | +2.79% | 133.9만 |
|---|
| 2026.05.22 | ₩43,898 | ₩44,738 | ₩43,098 | ₩43,605 | -0.67% | 68.1만 |
|---|
| 2026.05.21 | ₩43,685 | ₩44,032 | ₩42,978 | ₩43,591 | -0.21% | 64만 |
|---|
| 2026.05.20 | ₩42,405 | ₩43,992 | ₩42,338 | ₩43,765 | +3.21% | 80.2만 |
|---|
| 2026.05.19 | ₩42,031 | ₩42,791 | ₩41,365 | ₩41,911 | -0.29% | 105.7만 |
|---|
| 2026.05.18 | ₩45,232 | ₩45,232 | ₩41,631 | ₩42,298 | -6.49% | 95.6만 |
|---|
| 2026.05.15 | ₩45,085 | ₩45,272 | ₩43,685 | ₩44,125 | -2.13% | 98.9만 |
|---|
| 2026.05.14 | ₩44,405 | ₩45,492 | ₩43,378 | ₩45,352 | +2.13% | 83.7만 |
|---|
| 2026.05.13 | ₩45,392 | ₩45,885 | ₩44,418 | ₩45,018 | -0.82% | 113.1만 |
|---|
| 2026.05.12 | ₩46,072 | ₩46,232 | ₩44,718 | ₩45,352 | -1.56% | 116.8만 |
|---|
| 2026.05.11 | ₩47,925 | ₩48,005 | ₩45,485 | ₩46,085 | -3.84% | 109.7만 |
|---|
| 2026.05.08 | ₩47,139 | ₩48,285 | ₩46,225 | ₩47,099 | -0.08% | 101.6만 |
|---|
| 2026.05.07 | ₩50,672 | ₩50,952 | ₩46,698 | ₩47,445 | -6.37% | 116.9만 |
|---|
| 2026.05.06 | ₩50,592 | ₩50,912 | ₩48,099 | ₩49,325 | -2.50% | 292.9만 |
|---|
| 2026.05.05 | ₩52,172 | ₩53,286 | ₩49,339 | ₩50,686 | -2.85% | 505만 |
|---|
| 2026.05.04 | ₩41,078 | ₩42,258 | ₩40,684 | ₩41,938 | +2.09% | 68.2만 |
|---|
| 2026.05.01 | ₩41,285 | ₩41,511 | ₩40,164 | ₩40,818 | -1.13% | 61만 |
|---|
| 2026.04.30 | ₩40,684 | ₩41,285 | ₩40,284 | ₩41,285 | +1.47% | 113.6만 |
|---|
| 2026.04.29 | ₩41,151 | ₩41,445 | ₩40,444 | ₩40,604 | -1.33% | 121.1만 |
|---|
| 2026.04.28 | ₩41,258 | ₩43,298 | ₩40,604 | ₩41,325 | +0.16% | 343.8만 |
|---|
| 2026.04.27 | ₩42,085 | ₩43,658 | ₩40,471 | ₩40,858 | -2.92% | 105.7만 |
|---|
| 2026.04.24 | ₩41,871 | ₩42,711 | ₩41,245 | ₩42,111 | +0.57% | 103.4만 |
|---|
| 2026.04.23 | ₩42,898 | ₩43,831 | ₩41,565 | ₩41,645 | -2.92% | 87.8만 |
|---|
| 2026.04.22 | ₩43,565 | ₩43,911 | ₩42,498 | ₩42,898 | -1.53% | 65.8만 |
|---|
| 2026.04.21 | ₩45,272 | ₩45,492 | ₩42,791 | ₩43,271 | -4.42% | 71.1만 |
|---|
| 2026.04.20 | ₩45,725 | ₩46,292 | ₩44,458 | ₩45,298 | -0.93% | 61.7만 |
|---|
| 2026.04.17 | ₩44,898 | ₩46,672 | ₩44,205 | ₩45,912 | +2.26% | 82.4만 |
|---|
| 2026.04.16 | ₩44,858 | ₩45,432 | ₩43,825 | ₩44,165 | -1.55% | 49.8만 |
|---|
| 2026.04.15 | ₩44,005 | ₩45,212 | ₩43,431 | ₩44,938 | +2.12% | 124.3만 |
|---|
| 2026.04.14 | ₩45,058 | ₩46,365 | ₩44,052 | ₩44,218 | -1.86% | 107만 |
|---|
| 2026.04.13 | ₩44,132 | ₩45,485 | ₩43,698 | ₩45,125 | +2.25% | 68.9만 |
|---|
| 2026.04.10 | ₩44,698 | ₩44,965 | ₩43,018 | ₩43,765 | -2.09% | 59.9만 |
|---|
| 2026.04.09 | ₩43,605 | ₩44,938 | ₩43,098 | ₩44,698 | +2.51% | 57.5만 |
|---|
| 2026.04.08 | ₩45,232 | ₩45,232 | ₩42,925 | ₩44,058 | -2.59% | 68.2만 |
|---|
| 2026.04.07 | ₩43,418 | ₩43,698 | ₩42,271 | ₩43,338 | -0.18% | 71.8만 |
|---|
| 2026.04.06 | ₩44,125 | ₩45,338 | ₩43,418 | ₩43,778 | -0.79% | 57.7만 |
|---|
| 2026.04.02 | ₩43,365 | ₩44,745 | ₩43,019 | ₩44,445 | +2.49% | 98.6만 |
|---|
| 2026.04.01 | ₩42,558 | ₩44,632 | ₩42,391 | ₩44,192 | +3.84% | 159.4만 |
|---|
| 2026.03.31 | ₩40,898 | ₩43,285 | ₩40,898 | ₩42,005 | +2.71% | 112.3만 |
|---|
| 2026.03.30 | ₩41,091 | ₩41,538 | ₩39,618 | ₩40,378 | -1.74% | 61.4만 |
|---|
| 2026.03.27 | ₩41,885 | ₩42,505 | ₩40,591 | ₩41,125 | -1.81% | 56.6만 |
|---|
| 2026.03.26 | ₩42,018 | ₩43,231 | ₩41,965 | ₩42,205 | +0.44% | 44.6만 |
|---|
| 2026.03.25 | ₩41,338 | ₩43,738 | ₩41,238 | ₩42,591 | +3.03% | 76.8만 |
|---|
| 2026.03.24 | ₩39,151 | ₩40,965 | ₩38,838 | ₩40,858 | +4.36% | 153.9만 |
|---|
| 2026.03.23 | ₩39,804 | ₩40,604 | ₩38,538 | ₩39,738 | -0.17% | 71.3만 |
|---|
| 2026.03.20 | ₩40,131 | ₩40,591 | ₩38,498 | ₩38,751 | -3.44% | 100.4만 |
|---|
| 2026.03.19 | ₩39,591 | ₩40,458 | ₩39,204 | ₩40,071 | +1.21% | 65.9만 |
|---|
| 2026.03.18 | ₩40,564 | ₩40,564 | ₩38,991 | ₩39,591 | -2.40% | 67.9만 |
|---|
| 2026.03.17 | ₩40,551 | ₩42,365 | ₩40,431 | ₩40,671 | +0.30% | 102.8만 |
|---|
| 2026.03.16 | ₩39,711 | ₩41,085 | ₩39,498 | ₩39,711 | 0.00% | 60.5만 |
|---|
| 2026.03.13 | ₩40,138 | ₩41,818 | ₩38,684 | ₩39,458 | -1.69% | 70.2만 |
|---|
| 2026.03.12 | ₩40,004 | ₩40,971 | ₩39,478 | ₩39,924 | -0.20% | 103.2만 |
|---|
| 2026.03.11 | ₩38,738 | ₩41,845 | ₩38,138 | ₩41,325 | +6.68% | 112만 |
|---|
| 2026.03.10 | ₩38,218 | ₩39,751 | ₩37,751 | ₩39,071 | +2.23% | 67.4만 |
|---|
| 2026.03.09 | ₩36,404 | ₩39,098 | ₩36,044 | ₩38,218 | +4.98% | 114.3만 |
|---|
| 2026.03.06 | ₩37,444 | ₩37,444 | ₩35,769 | ₩37,097 | -0.93% | 117만 |
|---|
| 2026.03.05 | ₩38,804 | ₩39,244 | ₩36,937 | ₩37,857 | -2.44% | 113.7만 |
|---|
| 2026.03.04 | ₩39,911 | ₩39,911 | ₩38,338 | ₩38,511 | -3.51% | 144.3만 |
|---|
| 2026.03.03 | ₩39,071 | ₩39,864 | ₩37,871 | ₩38,418 | -1.67% | 76.3만 |
|---|
| 2026.03.02 | ₩40,178 | ₩40,351 | ₩38,138 | ₩39,604 | -1.43% | 68.8만 |
|---|
| 2026.02.27 | ₩39,398 | ₩40,618 | ₩39,144 | ₩40,591 | +3.03% | 113.3만 |
|---|
| 2026.02.26 | ₩39,871 | ₩40,451 | ₩38,951 | ₩39,551 | -0.80% | 72.9만 |
|---|
| 2026.02.25 | ₩41,338 | ₩42,431 | ₩39,711 | ₩40,164 | -2.84% | 85.2만 |
|---|
| 2026.02.24 | ₩40,418 | ₩41,231 | ₩39,851 | ₩41,218 | +1.98% | 90.6만 |
|---|
| 2026.02.23 | ₩39,111 | ₩40,204 | ₩38,644 | ₩40,124 | +2.59% | 81.5만 |
|---|
| 2026.02.20 | ₩39,471 | ₩39,484 | ₩37,585 | ₩39,084 | -0.98% | 62.8만 |
|---|
| 2026.02.19 | ₩40,218 | ₩40,938 | ₩39,106 | ₩39,351 | -2.16% | 95.2만 |
|---|
| 2026.02.18 | ₩39,818 | ₩41,605 | ₩39,631 | ₩40,204 | +0.97% | 56.7만 |
|---|
| 2026.02.17 | ₩39,284 | ₩41,178 | ₩39,284 | ₩40,111 | +2.10% | 110만 |
|---|
| 2026.02.13 | ₩40,631 | ₩41,725 | ₩39,684 | ₩40,018 | -1.51% | 91.9만 |
|---|
| 2026.02.12 | ₩41,071 | ₩41,085 | ₩39,178 | ₩40,498 | -1.40% | 65.3만 |
|---|
| 2026.02.11 | ₩41,451 | ₩41,485 | ₩39,071 | ₩40,884 | -1.37% | 59.8만 |
|---|
| 2026.02.10 | ₩40,338 | ₩41,685 | ₩39,871 | ₩41,338 | +2.48% | 97.2만 |
|---|
| 2026.02.09 | ₩38,978 | ₩40,764 | ₩37,777 | ₩40,338 | +3.49% | 90.9만 |
|---|
| 2026.02.06 | ₩37,417 | ₩39,351 | ₩37,044 | ₩38,804 | +3.71% | 91.8만 |
|---|
| 2026.02.05 | ₩37,604 | ₩39,538 | ₩36,004 | ₩36,257 | -3.58% | 83.7만 |
|---|
| 2026.02.04 | ₩39,644 | ₩39,671 | ₩36,877 | ₩37,964 | -4.24% | 92.3만 |
|---|
| 2026.02.03 | ₩38,764 | ₩39,978 | ₩38,138 | ₩39,538 | +2.00% | 102.9만 |
|---|
| 2026.02.02 | ₩37,537 | ₩38,924 | ₩36,097 | ₩38,524 | +2.63% | 60.7만 |
|---|
| 2026.01.30 | ₩38,111 | ₩38,198 | ₩36,897 | ₩37,537 | -1.50% | 84만 |
|---|
| 2026.01.29 | ₩38,231 | ₩39,091 | ₩37,864 | ₩38,378 | +0.38% | 51.1만 |
|---|
| 2026.01.28 | ₩39,098 | ₩39,524 | ₩37,764 | ₩38,244 | -2.18% | 62.4만 |
|---|
| 2026.01.27 | ₩37,724 | ₩39,284 | ₩37,457 | ₩39,151 | +3.78% | 94만 |
|---|
| 2026.01.26 | ₩37,777 | ₩37,978 | ₩36,777 | ₩37,364 | -1.09% | 100.1만 |
|---|
| 2026.01.23 | ₩39,404 | ₩40,338 | ₩37,697 | ₩38,151 | -3.18% | 112.3만 |
|---|
| 2026.01.22 | ₩38,938 | ₩39,924 | ₩38,671 | ₩39,711 | +1.99% | 165.8만 |
|---|
| 2026.01.21 | ₩38,724 | ₩39,751 | ₩37,744 | ₩38,991 | +0.69% | 196.6만 |
|---|
| 2026.01.20 | ₩35,444 | ₩38,524 | ₩35,231 | ₩38,311 | +8.09% | 203.5만 |
|---|
| 2026.01.16 | ₩35,404 | ₩36,684 | ₩34,564 | ₩36,524 | +3.16% | 144.9만 |
|---|
| 2026.01.15 | ₩37,337 | ₩37,337 | ₩34,750 | ₩35,471 | -5.00% | 168.8만 |
|---|
| 2026.01.14 | ₩33,164 | ₩37,717 | ₩32,917 | ₩37,564 | +13.27% | 239.3만 |
|---|
| 2026.01.13 | ₩32,324 | ₩33,670 | ₩32,190 | ₩33,270 | +2.93% | 75.7만 |
|---|
| 2026.01.12 | ₩33,297 | ₩33,297 | ₩31,430 | ₩32,177 | -3.36% | 44.5만 |
|---|
| 2026.01.09 | ₩33,297 | ₩33,884 | ₩32,762 | ₩33,204 | -0.28% | 84.3만 |
|---|
| 2026.01.08 | ₩33,044 | ₩33,464 | ₩31,657 | ₩33,297 | +0.77% | 70.8만 |
|---|
| 2026.01.07 | ₩31,057 | ₩32,950 | ₩31,057 | ₩32,897 | +5.93% | 121.1만 |
|---|
| 2026.01.06 | ₩31,203 | ₩31,950 | ₩30,377 | ₩30,590 | -1.97% | 104.4만 |
|---|
| 2026.01.05 | ₩31,523 | ₩31,830 | ₩30,643 | ₩31,430 | -0.30% | 98.6만 |
|---|
| 2026.01.02 | ₩33,444 | ₩33,444 | ₩31,550 | ₩31,670 | -5.30% | 100.3만 |
|---|
| 2025.12.31 | ₩32,737 | ₩33,377 | ₩32,101 | ₩33,090 | +1.08% | 109.4만 |
|---|
| 2025.12.30 | ₩32,097 | ₩33,270 | ₩31,937 | ₩32,724 | +1.95% | 92.7만 |
|---|
| 2025.12.29 | ₩35,084 | ₩35,391 | ₩32,764 | ₩32,830 | -6.42% | 160.1만 |
|---|
| 2025.12.26 | ₩36,391 | ₩36,524 | ₩33,820 | ₩35,137 | -3.44% | 241.3만 |
|---|
| 2025.12.24 | ₩29,950 | ₩36,511 | ₩29,537 | ₩36,391 | +21.50% | 362.3만 |
|---|
| 2025.12.23 | ₩28,030 | ₩29,723 | ₩28,030 | ₩28,997 | +3.45% | 186.2만 |
|---|
| 2025.12.22 | ₩33,604 | ₩33,857 | ₩26,350 | ₩27,923 | -16.90% | 360.1만 |
|---|
| 2025.12.19 | ₩29,137 | ₩34,190 | ₩28,650 | ₩34,070 | +16.93% | 312.5만 |
|---|
| 2025.12.18 | ₩29,750 | ₩30,419 | ₩26,856 | ₩28,203 | -5.20% | 259.8만 |
|---|
| 2025.12.17 | ₩30,310 | ₩31,003 | ₩29,683 | ₩29,750 | -1.85% | 343.9만 |
|---|
| 2025.12.16 | ₩31,750 | ₩32,417 | ₩30,070 | ₩30,363 | -4.37% | 207.1만 |
|---|
| 2025.12.15 | ₩31,563 | ₩32,417 | ₩30,657 | ₩31,924 | +1.14% | 366.8만 |
|---|
| 2025.12.12 | ₩32,017 | ₩33,334 | ₩30,363 | ₩31,497 | -1.62% | 233.5만 |
|---|
| 2025.12.11 | ₩32,064 | ₩32,684 | ₩31,097 | ₩31,243 | -2.56% | 126.7만 |
|---|
| 2025.12.10 | ₩31,443 | ₩32,524 | ₩31,283 | ₩31,657 | +0.68% | 104.9만 |
|---|
| 2025.12.09 | ₩31,417 | ₩32,110 | ₩30,843 | ₩31,123 | -0.93% | 110.3만 |
|---|
| 2025.12.08 | ₩32,137 | ₩32,884 | ₩30,963 | ₩31,417 | -2.24% | 129.4만 |
|---|
| 2025.12.05 | ₩31,630 | ₩32,364 | ₩31,303 | ₩31,457 | -0.55% | 75.6만 |
|---|
| 2025.12.04 | ₩31,257 | ₩32,050 | ₩30,857 | ₩31,617 | +1.15% | 94만 |
|---|
| 2025.12.03 | ₩30,737 | ₩31,310 | ₩30,017 | ₩31,097 | +1.17% | 133.1만 |
|---|
| 2025.12.02 | ₩33,697 | ₩34,210 | ₩30,603 | ₩30,643 | -9.06% | 137.2만 |
|---|
| 2025.12.01 | ₩34,724 | ₩34,991 | ₩33,377 | ₩33,697 | -2.96% | 96.4만 |
|---|
| 2025.11.28 | ₩34,164 | ₩35,071 | ₩33,724 | ₩34,724 | +1.64% | 48만 |
|---|
| 2025.11.26 | ₩32,324 | ₩34,577 | ₩31,817 | ₩34,030 | +5.28% | 130.7만 |
|---|
| 2025.11.25 | ₩31,310 | ₩32,197 | ₩31,043 | ₩32,084 | +2.47% | 174.3만 |
|---|
| 2025.11.24 | ₩30,230 | ₩31,817 | ₩30,230 | ₩31,310 | +3.57% | 101.4만 |
|---|
| 2025.11.21 | ₩29,603 | ₩30,963 | ₩28,963 | ₩30,230 | +2.12% | 128.3만 |
|---|
| 2025.11.20 | ₩30,403 | ₩31,150 | ₩29,550 | ₩29,670 | -2.41% | 86.1만 |
|---|
| 2025.11.19 | ₩29,550 | ₩30,323 | ₩29,243 | ₩29,790 | +0.81% | 118.2만 |
|---|
| 2025.11.18 | ₩29,683 | ₩30,310 | ₩28,803 | ₩29,550 | -0.45% | 104.2만 |
|---|
| 2025.11.17 | ₩29,950 | ₩30,523 | ₩29,430 | ₩29,683 | -0.89% | 166.2만 |
|---|
| 2025.11.14 | ₩27,363 | ₩32,004 | ₩26,616 | ₩30,337 | +10.87% | 251.3만 |
|---|
| 2025.11.13 | ₩28,136 | ₩28,210 | ₩26,496 | ₩27,230 | -3.22% | 108.9만 |
|---|
| 2025.11.12 | ₩28,576 | ₩28,763 | ₩27,123 | ₩28,230 | -1.21% | 193.4만 |
|---|
| 2025.11.11 | ₩24,376 | ₩28,763 | ₩24,136 | ₩28,643 | +17.51% | 304.7만 |
|---|
| 2025.11.10 | ₩22,856 | ₩24,936 | ₩22,636 | ₩24,376 | +6.65% | 106만 |
|---|
| 2025.11.07 | ₩22,736 | ₩23,536 | ₩22,269 | ₩22,883 | +0.65% | 74.6만 |
|---|
| 2025.11.06 | ₩23,456 | ₩24,349 | ₩22,763 | ₩22,789 | -2.84% | 89.2만 |
|---|
| 2025.11.05 | ₩23,136 | ₩23,363 | ₩22,429 | ₩23,163 | +0.12% | 80만 |
|---|
| 2025.11.04 | ₩23,449 | ₩24,043 | ₩22,656 | ₩23,103 | -1.48% | 95.9만 |
|---|
| 2025.11.03 | ₩24,376 | ₩24,816 | ₩23,516 | ₩23,963 | -1.70% | 111.4만 |
|---|
| 2025.10.31 | ₩24,803 | ₩24,963 | ₩23,803 | ₩24,376 | -1.72% | 122.4만 |
|---|
| 2025.10.30 | ₩21,802 | ₩25,069 | ₩21,776 | ₩24,896 | +14.19% | 232.4만 |
|---|
| 2025.10.29 | ₩21,936 | ₩22,328 | ₩21,256 | ₩21,776 | -0.73% | 86.1만 |
|---|
| 2025.10.28 | ₩21,376 | ₩22,162 | ₩20,882 | ₩21,896 | +2.43% | 63.2만 |
|---|
| 2025.10.27 | ₩20,309 | ₩21,842 | ₩20,309 | ₩21,376 | +5.25% | 93.6만 |
|---|
| 2025.10.24 | ₩20,242 | ₩20,429 | ₩20,029 | ₩20,242 | 0.00% | 43.4만 |
|---|
| 2025.10.23 | ₩19,922 | ₩20,602 | ₩19,802 | ₩20,136 | +1.07% | 44.2만 |
|---|
| 2025.10.22 | ₩20,629 | ₩20,858 | ₩19,569 | ₩19,856 | -3.75% | 51.7만 |
|---|
| 2025.10.21 | ₩20,522 | ₩20,749 | ₩19,976 | ₩20,682 | +0.78% | 46.7만 |
|---|
| 2025.10.20 | ₩20,442 | ₩21,442 | ₩20,096 | ₩20,522 | +0.39% | 106.9만 |
|---|
| 2025.10.17 | ₩20,202 | ₩20,529 | ₩19,842 | ₩20,082 | -0.59% | 67.9만 |
|---|
| 2025.10.16 | ₩20,576 | ₩22,136 | ₩20,002 | ₩20,429 | -0.71% | 72.6만 |
|---|
| 2025.10.15 | ₩19,669 | ₩21,082 | ₩19,669 | ₩20,829 | +5.90% | 63만 |
|---|
| 2025.10.14 | ₩19,429 | ₩19,976 | ₩19,002 | ₩19,602 | +0.89% | 45.5만 |
|---|
| 2025.10.13 | ₩20,082 | ₩20,322 | ₩19,575 | ₩19,615 | -2.32% | 44만 |
|---|
| 2025.10.10 | ₩21,416 | ₩21,416 | ₩19,567 | ₩20,149 | -5.92% | 77.2만 |
|---|