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 | ₩52,454 | ₩53,936 | ₩51,960 | ₩52,134 | -0.61% | 106.3만 |
| 2026.10.08 | ₩50,906 | ₩52,601 | ₩49,705 | ₩52,361 | +2.86% | 136.4만 |
| 2026.10.07 | ₩52,935 | ₩54,797 | ₩52,588 | ₩52,814 | -0.23% | 144.6만 |
| 2026.10.06 | ₩54,269 | ₩54,763 | ₩52,507 | ₩53,415 | -1.57% | 162.5만 |
| 2026.10.05 | ₩55,457 | ₩55,778 | ₩53,362 | ₩53,789 | -3.01% | 163.4만 |
| 2026.10.02 | ₩54,736 | ₩55,971 | ₩53,949 | ₩55,257 | +0.95% | 146만 |
| 2026.10.01 | ₩53,909 | ₩55,337 | ₩53,202 | ₩54,029 | +0.22% | 128.7만 |
| 2026.09.30 | ₩52,708 | ₩56,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,189 |
| +2.81% |
| 167.8만 |
| 2026.09.29 | ₩52,761 | ₩52,828 | ₩51,400 | ₩52,307 | -0.86% | 192만 |
|---|
| 2026.09.28 | ₩52,214 | ₩53,519 | ₩52,214 | ₩53,108 | +1.71% | 298.4만 |
|---|
| 2026.09.25 | ₩55,511 | ₩56,044 | ₩51,480 | ₩52,507 | -5.41% | 248.8만 |
|---|
| 2026.09.24 | ₩53,762 | ₩55,978 | ₩53,035 | ₩54,937 | +2.18% | 137.9만 |
|---|
| 2026.09.23 | ₩59,274 | ₩59,274 | ₩53,149 | ₩54,790 | -7.57% | 260.7만 |
|---|
| 2026.09.22 | ₩60,049 | ₩61,383 | ₩59,248 | ₩59,408 | -1.07% | 209.1만 |
|---|
| 2026.09.21 | ₩60,996 | ₩61,370 | ₩58,847 | ₩59,581 | -2.32% | 117.8만 |
|---|
| 2026.09.18 | ₩62,451 | ₩62,638 | ₩60,489 | ₩60,489 | -3.14% | 199.2만 |
|---|
| 2026.09.17 | ₩62,077 | ₩64,747 | ₩60,743 | ₩62,651 | +0.92% | 240.8만 |
|---|
| 2026.09.16 | ₩57,886 | ₩60,856 | ₩57,886 | ₩60,649 | +4.77% | 168.4만 |
|---|
| 2026.09.15 | ₩59,648 | ₩60,089 | ₩56,872 | ₩58,233 | -2.37% | 297만 |
|---|
| 2026.09.14 | ₩58,701 | ₩60,996 | ₩58,661 | ₩59,555 | +1.46% | 110.4만 |
|---|
| 2026.09.11 | ₩58,113 | ₩59,795 | ₩57,259 | ₩59,261 | +1.98% | 140.4만 |
|---|
| 2026.09.10 | ₩57,152 | ₩58,060 | ₩56,525 | ₩57,259 | +0.19% | 78.9만 |
|---|
| 2026.09.09 | ₩57,433 | ₩59,128 | ₩57,352 | ₩57,913 | +0.84% | 70.8만 |
|---|
| 2026.09.08 | ₩57,186 | ₩59,955 | ₩56,338 | ₩58,487 | +2.28% | 128.6만 |
|---|
| 2026.09.04 | ₩55,697 | ₩57,900 | ₩55,528 | ₩57,486 | +3.21% | 82.7만 |
|---|
| 2026.09.03 | ₩56,485 | ₩57,386 | ₩55,250 | ₩55,991 | -0.87% | 97.7만 |
|---|
| 2026.09.02 | ₩56,872 | ₩58,647 | ₩54,403 | ₩56,031 | -1.48% | 100.4만 |
|---|
| 2026.09.01 | ₩55,511 | ₩56,912 | ₩54,483 | ₩56,391 | +1.59% | 104.1만 |
|---|
| 2026.08.31 | ₩56,378 | ₩56,672 | ₩54,243 | ₩55,751 | -1.11% | 108.6만 |
|---|
| 2026.08.28 | ₩58,514 | ₩58,981 | ₩57,019 | ₩57,072 | -2.46% | 74만 |
|---|
| 2026.08.27 | ₩58,941 | ₩59,728 | ₩58,233 | ₩58,981 | +0.07% | 99.6만 |
|---|
| 2026.08.26 | ₩59,008 | ₩60,129 | ₩57,274 | ₩59,234 | +0.38% | 81.4만 |
|---|
| 2026.08.25 | ₩60,356 | ₩61,824 | ₩58,754 | ₩59,008 | -2.23% | 114.9만 |
|---|
| 2026.08.24 | ₩58,287 | ₩60,649 | ₩56,845 | ₩59,688 | +2.40% | 104.2만 |
|---|
| 2026.08.21 | ₩58,113 | ₩59,628 | ₩57,393 | ₩58,967 | +1.47% | 125만 |
|---|
| 2026.08.20 | ₩61,270 | ₩61,270 | ₩57,499 | ₩57,780 | -5.70% | 133.9만 |
|---|
| 2026.08.19 | ₩60,796 | ₩62,184 | ₩59,608 | ₩61,984 | +1.95% | 223.7만 |
|---|
| 2026.08.18 | ₩57,619 | ₩60,449 | ₩56,885 | ₩58,874 | +2.18% | 151.9만 |
|---|
| 2026.08.17 | ₩58,434 | ₩59,248 | ₩56,839 | ₩58,781 | +0.59% | 79.8만 |
|---|
| 2026.08.14 | ₩57,059 | ₩59,048 | ₩56,024 | ₩58,954 | +3.32% | 78만 |
|---|
| 2026.08.13 | ₩58,914 | ₩58,914 | ₩57,312 | ₩57,633 | -2.17% | 85.4만 |
|---|
| 2026.08.12 | ₩59,381 | ₩59,728 | ₩57,686 | ₩58,140 | -2.09% | 99.6만 |
|---|
| 2026.08.11 | ₩59,715 | ₩61,063 | ₩58,367 | ₩59,141 | -0.96% | 108.8만 |
|---|
| 2026.08.10 | ₩58,340 | ₩59,896 | ₩56,719 | ₩59,501 | +1.99% | 201.8만 |
|---|
| 2026.08.07 | ₩58,727 | ₩58,994 | ₩56,672 | ₩58,087 | -1.09% | 147.8만 |
|---|
| 2026.08.06 | ₩58,901 | ₩60,763 | ₩58,140 | ₩59,288 | +0.66% | 145.1만 |
|---|
| 2026.08.05 | ₩59,862 | ₩61,303 | ₩59,221 | ₩60,049 | +0.31% | 173.4만 |
|---|
| 2026.08.04 | ₩54,723 | ₩60,649 | ₩54,723 | ₩59,668 | +9.04% | 418.8만 |
|---|
| 2026.08.03 | ₩50,919 | ₩51,747 | ₩49,224 | ₩51,226 | +0.60% | 77.2만 |
|---|
| 2026.07.31 | ₩54,870 | ₩54,870 | ₩50,999 | ₩51,293 | -6.52% | 115만 |
|---|
| 2026.07.30 | ₩52,761 | ₩55,230 | ₩51,580 | ₩54,883 | +4.02% | 80.9만 |
|---|
| 2026.07.29 | ₩53,842 | ₩54,429 | ₩51,947 | ₩53,055 | -1.46% | 69.8만 |
|---|
| 2026.07.28 | ₩55,537 | ₩55,798 | ₩52,748 | ₩53,856 | -3.03% | 96.4만 |
|---|
| 2026.07.27 | ₩55,524 | ₩56,565 | ₩54,449 | ₩55,524 | 0.00% | 106.9만 |
|---|
| 2026.07.24 | ₩52,441 | ₩54,776 | ₩51,640 | ₩54,510 | +3.95% | 102.8만 |
|---|
| 2026.07.23 | ₩50,425 | ₩52,855 | ₩50,072 | ₩52,441 | +4.00% | 95.6만 |
|---|
| 2026.07.22 | ₩52,134 | ₩53,095 | ₩51,159 | ₩51,159 | -1.87% | 59.3만 |
|---|
| 2026.07.21 | ₩51,800 | ₩53,348 | ₩51,800 | ₩52,828 | +1.98% | 60.4만 |
|---|
| 2026.07.20 | ₩53,402 | ₩54,296 | ₩51,720 | ₩51,800 | -3.00% | 61.9만 |
|---|
| 2026.07.17 | ₩51,520 | ₩53,922 | ₩49,718 | ₩53,068 | +3.01% | 74.5만 |
|---|
| 2026.07.16 | ₩54,122 | ₩54,296 | ₩49,932 | ₩50,973 | -5.82% | 69.2만 |
|---|
| 2026.07.15 | ₩52,548 | ₩54,523 | ₩51,346 | ₩54,496 | +3.71% | 110.7만 |
|---|
| 2026.07.14 | ₩54,723 | ₩54,817 | ₩51,320 | ₩53,028 | -3.10% | 121.3만 |
|---|
| 2026.07.13 | ₩58,293 | ₩59,455 | ₩54,963 | ₩55,083 | -5.51% | 103.8만 |
|---|
| 2026.07.10 | ₩64,186 | ₩64,246 | ₩58,474 | ₩60,609 | -5.57% | 106.8만 |
|---|
| 2026.07.09 | ₩62,064 | ₩64,600 | ₩62,037 | ₩64,533 | +3.98% | 159만 |
|---|
| 2026.07.08 | ₩57,352 | ₩62,665 | ₩56,985 | ₩61,797 | +7.75% | 246.9만 |
|---|
| 2026.07.07 | ₩54,056 | ₩58,213 | ₩53,662 | ₩57,566 | +6.49% | 128.1만 |
|---|
| 2026.07.06 | ₩52,574 | ₩54,189 | ₩52,414 | ₩53,522 | +1.80% | 51.1만 |
|---|
| 2026.07.02 | ₩52,254 | ₩53,135 | ₩51,199 | ₩52,801 | +1.05% | 79.3만 |
|---|
| 2026.07.01 | ₩53,816 | ₩55,871 | ₩51,747 | ₩52,254 | -2.90% | 127.8만 |
|---|
| 2026.06.30 | ₩54,683 | ₩56,085 | ₩54,029 | ₩54,229 | -0.83% | 96.8만 |
|---|
| 2026.06.29 | ₩55,390 | ₩56,151 | ₩52,721 | ₩54,616 | -1.40% | 193.3만 |
|---|
| 2026.06.26 | ₩54,830 | ₩57,139 | ₩53,802 | ₩55,337 | +0.93% | 281.1만 |
|---|
| 2026.06.25 | ₩56,085 | ₩58,634 | ₩54,883 | ₩55,644 | -0.79% | 83.5만 |
|---|
| 2026.06.24 | ₩52,014 | ₩56,672 | ₩51,540 | ₩56,458 | +8.55% | 134.6만 |
|---|
| 2026.06.23 | ₩48,463 | ₩52,507 | ₩48,083 | ₩51,827 | +6.94% | 103.5만 |
|---|
| 2026.06.22 | ₩50,065 | ₩50,065 | ₩47,996 | ₩48,717 | -2.69% | 115.8만 |
|---|
| 2026.06.18 | ₩47,763 | ₩49,571 | ₩47,235 | ₩49,131 | +2.86% | 200.8만 |
|---|
| 2026.06.17 | ₩45,327 | ₩47,356 | ₩45,006 | ₩46,475 | +2.53% | 309.9만 |
|---|
| 2026.06.16 | ₩47,656 | ₩49,175 | ₩41,162 | ₩45,313 | -4.92% | 642.3만 |
|---|
| 2026.06.15 | ₩47,302 | ₩49,251 | ₩46,341 | ₩46,995 | -0.65% | 93.4만 |
|---|
| 2026.06.12 | ₩45,327 | ₩47,075 | ₩45,327 | ₩46,488 | +2.56% | 92.7만 |
|---|
| 2026.06.11 | ₩44,192 | ₩47,356 | ₩44,126 | ₩45,287 | +2.48% | 106.4만 |
|---|
| 2026.06.10 | ₩45,434 | ₩46,314 | ₩43,378 | ₩43,939 | -3.29% | 134.5만 |
|---|
| 2026.06.09 | ₩48,063 | ₩48,063 | ₩44,232 | ₩45,460 | -5.42% | 135.4만 |
|---|
| 2026.06.08 | ₩47,382 | ₩48,523 | ₩46,141 | ₩46,501 | -1.86% | 114만 |
|---|
| 2026.06.05 | ₩49,758 | ₩50,138 | ₩45,554 | ₩47,502 | -4.53% | 296.2만 |
|---|
| 2026.06.04 | ₩48,036 | ₩50,719 | ₩48,036 | ₩49,691 | +3.45% | 104.6만 |
|---|
| 2026.06.03 | ₩50,759 | ₩50,759 | ₩48,130 | ₩48,330 | -4.79% | 144.4만 |
|---|
| 2026.06.02 | ₩53,388 | ₩53,896 | ₩49,411 | ₩49,718 | -6.88% | 281.7만 |
|---|
| 2026.06.01 | ₩54,189 | ₩54,409 | ₩49,771 | ₩53,735 | -0.84% | 446.9만 |
|---|
| 2026.05.29 | ₩44,286 | ₩46,154 | ₩44,206 | ₩45,594 | +2.95% | 116.7만 |
|---|
| 2026.05.28 | ₩44,673 | ₩46,041 | ₩44,206 | ₩44,446 | -0.51% | 177.3만 |
|---|
| 2026.05.27 | ₩44,966 | ₩45,781 | ₩44,112 | ₩44,766 | -0.45% | 57.3만 |
|---|
| 2026.05.26 | ₩43,578 | ₩45,060 | ₩42,370 | ₩44,793 | +2.79% | 133.9만 |
|---|
| 2026.05.22 | ₩43,939 | ₩44,780 | ₩43,138 | ₩43,645 | -0.67% | 68.1만 |
|---|
| 2026.05.21 | ₩43,725 | ₩44,072 | ₩43,018 | ₩43,632 | -0.21% | 64만 |
|---|
| 2026.05.20 | ₩42,444 | ₩44,032 | ₩42,377 | ₩43,805 | +3.21% | 80.2만 |
|---|
| 2026.05.19 | ₩42,070 | ₩42,831 | ₩41,403 | ₩41,950 | -0.29% | 105.7만 |
|---|
| 2026.05.18 | ₩45,273 | ₩45,273 | ₩41,670 | ₩42,337 | -6.49% | 95.6만 |
|---|
| 2026.05.15 | ₩45,127 | ₩45,313 | ₩43,725 | ₩44,166 | -2.13% | 98.9만 |
|---|
| 2026.05.14 | ₩44,446 | ₩45,534 | ₩43,418 | ₩45,393 | +2.13% | 83.7만 |
|---|
| 2026.05.13 | ₩45,434 | ₩45,927 | ₩44,459 | ₩45,060 | -0.82% | 113.1만 |
|---|
| 2026.05.12 | ₩46,114 | ₩46,274 | ₩44,759 | ₩45,393 | -1.56% | 116.8만 |
|---|
| 2026.05.11 | ₩47,969 | ₩48,050 | ₩45,527 | ₩46,128 | -3.84% | 109.7만 |
|---|
| 2026.05.08 | ₩47,182 | ₩48,330 | ₩46,268 | ₩47,142 | -0.08% | 101.6만 |
|---|
| 2026.05.07 | ₩50,719 | ₩50,999 | ₩46,742 | ₩47,489 | -6.37% | 116.9만 |
|---|
| 2026.05.06 | ₩50,639 | ₩50,959 | ₩48,143 | ₩49,371 | -2.50% | 292.9만 |
|---|
| 2026.05.05 | ₩52,221 | ₩53,335 | ₩49,384 | ₩50,732 | -2.85% | 505만 |
|---|
| 2026.05.04 | ₩41,116 | ₩42,297 | ₩40,722 | ₩41,977 | +2.09% | 68.2만 |
|---|
| 2026.05.01 | ₩41,323 | ₩41,550 | ₩40,201 | ₩40,855 | -1.13% | 61만 |
|---|
| 2026.04.30 | ₩40,722 | ₩41,323 | ₩40,322 | ₩41,323 | +1.47% | 113.6만 |
|---|
| 2026.04.29 | ₩41,189 | ₩41,483 | ₩40,482 | ₩40,642 | -1.33% | 121.1만 |
|---|
| 2026.04.28 | ₩41,296 | ₩43,338 | ₩40,642 | ₩41,363 | +0.16% | 343.8만 |
|---|
| 2026.04.27 | ₩42,123 | ₩43,698 | ₩40,508 | ₩40,896 | -2.92% | 105.7만 |
|---|
| 2026.04.24 | ₩41,910 | ₩42,751 | ₩41,283 | ₩42,150 | +0.57% | 103.4만 |
|---|
| 2026.04.23 | ₩42,938 | ₩43,872 | ₩41,603 | ₩41,683 | -2.92% | 87.8만 |
|---|
| 2026.04.22 | ₩43,605 | ₩43,952 | ₩42,537 | ₩42,938 | -1.53% | 65.8만 |
|---|
| 2026.04.21 | ₩45,313 | ₩45,534 | ₩42,831 | ₩43,311 | -4.42% | 71.1만 |
|---|
| 2026.04.20 | ₩45,767 | ₩46,334 | ₩44,499 | ₩45,340 | -0.93% | 61.7만 |
|---|
| 2026.04.17 | ₩44,940 | ₩46,715 | ₩44,246 | ₩45,954 | +2.26% | 82.4만 |
|---|
| 2026.04.16 | ₩44,900 | ₩45,474 | ₩43,865 | ₩44,206 | -1.55% | 49.8만 |
|---|
| 2026.04.15 | ₩44,045 | ₩45,253 | ₩43,472 | ₩44,980 | +2.12% | 124.3만 |
|---|
| 2026.04.14 | ₩45,100 | ₩46,408 | ₩44,092 | ₩44,259 | -1.86% | 107만 |
|---|
| 2026.04.13 | ₩44,172 | ₩45,527 | ₩43,738 | ₩45,167 | +2.25% | 68.9만 |
|---|
| 2026.04.10 | ₩44,739 | ₩45,006 | ₩43,058 | ₩43,805 | -2.09% | 59.9만 |
|---|
| 2026.04.09 | ₩43,645 | ₩44,980 | ₩43,138 | ₩44,739 | +2.51% | 57.5만 |
|---|
| 2026.04.08 | ₩45,273 | ₩45,273 | ₩42,964 | ₩44,099 | -2.59% | 68.2만 |
|---|
| 2026.04.07 | ₩43,458 | ₩43,738 | ₩42,310 | ₩43,378 | -0.18% | 71.8만 |
|---|
| 2026.04.06 | ₩44,166 | ₩45,380 | ₩43,458 | ₩43,819 | -0.79% | 57.7만 |
|---|
| 2026.04.02 | ₩43,405 | ₩44,786 | ₩43,059 | ₩44,486 | +2.49% | 98.6만 |
|---|
| 2026.04.01 | ₩42,597 | ₩44,673 | ₩42,430 | ₩44,232 | +3.84% | 159.4만 |
|---|
| 2026.03.31 | ₩40,936 | ₩43,325 | ₩40,936 | ₩42,043 | +2.71% | 112.3만 |
|---|
| 2026.03.30 | ₩41,129 | ₩41,576 | ₩39,654 | ₩40,415 | -1.74% | 61.4만 |
|---|
| 2026.03.27 | ₩41,923 | ₩42,544 | ₩40,629 | ₩41,162 | -1.81% | 56.6만 |
|---|
| 2026.03.26 | ₩42,057 | ₩43,271 | ₩42,003 | ₩42,244 | +0.44% | 44.6만 |
|---|
| 2026.03.25 | ₩41,376 | ₩43,778 | ₩41,276 | ₩42,631 | +3.03% | 76.8만 |
|---|
| 2026.03.24 | ₩39,187 | ₩41,002 | ₩38,873 | ₩40,896 | +4.36% | 153.9만 |
|---|
| 2026.03.23 | ₩39,841 | ₩40,642 | ₩38,573 | ₩39,774 | -0.17% | 71.3만 |
|---|
| 2026.03.20 | ₩40,168 | ₩40,629 | ₩38,533 | ₩38,787 | -3.44% | 100.4만 |
|---|
| 2026.03.19 | ₩39,628 | ₩40,495 | ₩39,240 | ₩40,108 | +1.21% | 65.9만 |
|---|
| 2026.03.18 | ₩40,602 | ₩40,602 | ₩39,027 | ₩39,628 | -2.40% | 67.9만 |
|---|
| 2026.03.17 | ₩40,589 | ₩42,404 | ₩40,468 | ₩40,709 | +0.30% | 102.8만 |
|---|
| 2026.03.16 | ₩39,748 | ₩41,122 | ₩39,534 | ₩39,748 | 0.00% | 60.5만 |
|---|
| 2026.03.13 | ₩40,175 | ₩41,857 | ₩38,720 | ₩39,494 | -1.69% | 70.2만 |
|---|
| 2026.03.12 | ₩40,041 | ₩41,009 | ₩39,514 | ₩39,961 | -0.20% | 103.2만 |
|---|
| 2026.03.11 | ₩38,773 | ₩41,883 | ₩38,173 | ₩41,363 | +6.68% | 112만 |
|---|
| 2026.03.10 | ₩38,253 | ₩39,788 | ₩37,786 | ₩39,107 | +2.23% | 67.4만 |
|---|
| 2026.03.09 | ₩36,438 | ₩39,134 | ₩36,077 | ₩38,253 | +4.98% | 114.3만 |
|---|
| 2026.03.06 | ₩37,479 | ₩37,479 | ₩35,802 | ₩37,132 | -0.93% | 117만 |
|---|
| 2026.03.05 | ₩38,840 | ₩39,281 | ₩36,971 | ₩37,892 | -2.44% | 113.7만 |
|---|
| 2026.03.04 | ₩39,948 | ₩39,948 | ₩38,373 | ₩38,546 | -3.51% | 144.3만 |
|---|
| 2026.03.03 | ₩39,107 | ₩39,901 | ₩37,906 | ₩38,453 | -1.67% | 76.3만 |
|---|
| 2026.03.02 | ₩40,215 | ₩40,388 | ₩38,173 | ₩39,641 | -1.43% | 68.8만 |
|---|
| 2026.02.27 | ₩39,434 | ₩40,655 | ₩39,180 | ₩40,629 | +3.03% | 113.3만 |
|---|
| 2026.02.26 | ₩39,908 | ₩40,488 | ₩38,987 | ₩39,587 | -0.80% | 72.9만 |
|---|
| 2026.02.25 | ₩41,376 | ₩42,470 | ₩39,748 | ₩40,201 | -2.84% | 85.2만 |
|---|
| 2026.02.24 | ₩40,455 | ₩41,269 | ₩39,888 | ₩41,256 | +1.98% | 90.6만 |
|---|
| 2026.02.23 | ₩39,147 | ₩40,242 | ₩38,680 | ₩40,161 | +2.59% | 81.5만 |
|---|
| 2026.02.20 | ₩39,507 | ₩39,521 | ₩37,620 | ₩39,120 | -0.98% | 62.8만 |
|---|
| 2026.02.19 | ₩40,255 | ₩40,976 | ₩39,142 | ₩39,387 | -2.16% | 95.2만 |
|---|
| 2026.02.18 | ₩39,854 | ₩41,643 | ₩39,668 | ₩40,242 | +0.97% | 56.7만 |
|---|
| 2026.02.17 | ₩39,321 | ₩41,216 | ₩39,321 | ₩40,148 | +2.10% | 110만 |
|---|
| 2026.02.13 | ₩40,669 | ₩41,763 | ₩39,721 | ₩40,055 | -1.51% | 91.9만 |
|---|
| 2026.02.12 | ₩41,109 | ₩41,122 | ₩39,214 | ₩40,535 | -1.40% | 65.3만 |
|---|
| 2026.02.11 | ₩41,489 | ₩41,523 | ₩39,107 | ₩40,922 | -1.37% | 59.8만 |
|---|
| 2026.02.10 | ₩40,375 | ₩41,723 | ₩39,908 | ₩41,376 | +2.48% | 97.2만 |
|---|
| 2026.02.09 | ₩39,014 | ₩40,802 | ₩37,812 | ₩40,375 | +3.49% | 90.9만 |
|---|
| 2026.02.06 | ₩37,452 | ₩39,387 | ₩37,078 | ₩38,840 | +3.71% | 91.8만 |
|---|
| 2026.02.05 | ₩37,639 | ₩39,574 | ₩36,037 | ₩36,291 | -3.58% | 83.7만 |
|---|
| 2026.02.04 | ₩39,681 | ₩39,708 | ₩36,911 | ₩37,999 | -4.24% | 92.3만 |
|---|
| 2026.02.03 | ₩38,800 | ₩40,015 | ₩38,173 | ₩39,574 | +2.00% | 102.9만 |
|---|
| 2026.02.02 | ₩37,572 | ₩38,960 | ₩36,131 | ₩38,560 | +2.63% | 60.7만 |
|---|
| 2026.01.30 | ₩38,146 | ₩38,233 | ₩36,931 | ₩37,572 | -1.50% | 84만 |
|---|
| 2026.01.29 | ₩38,266 | ₩39,127 | ₩37,899 | ₩38,413 | +0.38% | 51.1만 |
|---|
| 2026.01.28 | ₩39,134 | ₩39,561 | ₩37,799 | ₩38,279 | -2.18% | 62.4만 |
|---|
| 2026.01.27 | ₩37,759 | ₩39,321 | ₩37,492 | ₩39,187 | +3.78% | 94만 |
|---|
| 2026.01.26 | ₩37,812 | ₩38,013 | ₩36,811 | ₩37,399 | -1.09% | 100.1만 |
|---|
| 2026.01.23 | ₩39,441 | ₩40,375 | ₩37,732 | ₩38,186 | -3.18% | 112.3만 |
|---|
| 2026.01.22 | ₩38,974 | ₩39,961 | ₩38,707 | ₩39,748 | +1.99% | 165.8만 |
|---|
| 2026.01.21 | ₩38,760 | ₩39,788 | ₩37,779 | ₩39,027 | +0.69% | 196.6만 |
|---|
| 2026.01.20 | ₩35,477 | ₩38,560 | ₩35,263 | ₩38,346 | +8.09% | 203.5만 |
|---|
| 2026.01.16 | ₩35,437 | ₩36,718 | ₩34,596 | ₩36,558 | +3.16% | 144.9만 |
|---|
| 2026.01.15 | ₩37,372 | ₩37,372 | ₩34,783 | ₩35,503 | -5.00% | 168.8만 |
|---|
| 2026.01.14 | ₩33,194 | ₩37,752 | ₩32,947 | ₩37,599 | +13.27% | 239.3만 |
|---|
| 2026.01.13 | ₩32,353 | ₩33,701 | ₩32,220 | ₩33,301 | +2.93% | 75.7만 |
|---|
| 2026.01.12 | ₩33,328 | ₩33,328 | ₩31,459 | ₩32,207 | -3.36% | 44.5만 |
|---|
| 2026.01.09 | ₩33,328 | ₩33,915 | ₩32,792 | ₩33,234 | -0.28% | 84.3만 |
|---|
| 2026.01.08 | ₩33,074 | ₩33,495 | ₩31,686 | ₩33,328 | +0.77% | 70.8만 |
|---|
| 2026.01.07 | ₩31,085 | ₩32,981 | ₩31,085 | ₩32,927 | +5.93% | 121.1만 |
|---|
| 2026.01.06 | ₩31,232 | ₩31,980 | ₩30,405 | ₩30,618 | -1.97% | 104.4만 |
|---|
| 2026.01.05 | ₩31,553 | ₩31,860 | ₩30,672 | ₩31,459 | -0.30% | 98.6만 |
|---|
| 2026.01.02 | ₩33,475 | ₩33,475 | ₩31,579 | ₩31,699 | -5.30% | 100.3만 |
|---|
| 2025.12.31 | ₩32,767 | ₩33,408 | ₩32,130 | ₩33,121 | +1.08% | 109.4만 |
|---|
| 2025.12.30 | ₩32,126 | ₩33,301 | ₩31,966 | ₩32,754 | +1.95% | 92.7만 |
|---|
| 2025.12.29 | ₩35,116 | ₩35,423 | ₩32,794 | ₩32,861 | -6.42% | 160.1만 |
|---|
| 2025.12.26 | ₩36,424 | ₩36,558 | ₩33,851 | ₩35,170 | -3.44% | 241.3만 |
|---|
| 2025.12.24 | ₩29,978 | ₩36,544 | ₩29,564 | ₩36,424 | +21.50% | 362.3만 |
|---|
| 2025.12.23 | ₩28,056 | ₩29,751 | ₩28,056 | ₩29,023 | +3.45% | 186.2만 |
|---|
| 2025.12.22 | ₩33,635 | ₩33,888 | ₩26,374 | ₩27,949 | -16.90% | 360.1만 |
|---|
| 2025.12.19 | ₩29,163 | ₩34,222 | ₩28,676 | ₩34,102 | +16.93% | 312.5만 |
|---|
| 2025.12.18 | ₩29,777 | ₩30,447 | ₩26,881 | ₩28,229 | -5.20% | 259.8만 |
|---|
| 2025.12.17 | ₩30,338 | ₩31,032 | ₩29,711 | ₩29,777 | -1.85% | 343.9만 |
|---|
| 2025.12.16 | ₩31,779 | ₩32,447 | ₩30,098 | ₩30,391 | -4.37% | 207.1만 |
|---|
| 2025.12.15 | ₩31,593 | ₩32,447 | ₩30,685 | ₩31,953 | +1.14% | 366.8만 |
|---|
| 2025.12.12 | ₩32,046 | ₩33,365 | ₩30,391 | ₩31,526 | -1.62% | 233.5만 |
|---|
| 2025.12.11 | ₩32,093 | ₩32,714 | ₩31,125 | ₩31,272 | -2.56% | 126.7만 |
|---|
| 2025.12.10 | ₩31,472 | ₩32,554 | ₩31,312 | ₩31,686 | +0.68% | 104.9만 |
|---|
| 2025.12.09 | ₩31,446 | ₩32,140 | ₩30,872 | ₩31,152 | -0.93% | 110.3만 |
|---|
| 2025.12.08 | ₩32,167 | ₩32,914 | ₩30,992 | ₩31,446 | -2.24% | 129.4만 |
|---|
| 2025.12.05 | ₩31,659 | ₩32,393 | ₩31,332 | ₩31,486 | -0.55% | 75.6만 |
|---|
| 2025.12.04 | ₩31,286 | ₩32,080 | ₩30,885 | ₩31,646 | +1.15% | 94만 |
|---|
| 2025.12.03 | ₩30,765 | ₩31,339 | ₩30,044 | ₩31,125 | +1.17% | 133.1만 |
|---|
| 2025.12.02 | ₩33,728 | ₩34,242 | ₩30,632 | ₩30,672 | -9.06% | 137.2만 |
|---|
| 2025.12.01 | ₩34,756 | ₩35,023 | ₩33,408 | ₩33,728 | -2.96% | 96.4만 |
|---|
| 2025.11.28 | ₩34,195 | ₩35,103 | ₩33,755 | ₩34,756 | +1.64% | 48만 |
|---|
| 2025.11.26 | ₩32,353 | ₩34,609 | ₩31,846 | ₩34,062 | +5.28% | 130.7만 |
|---|
| 2025.11.25 | ₩31,339 | ₩32,227 | ₩31,072 | ₩32,113 | +2.47% | 174.3만 |
|---|
| 2025.11.24 | ₩30,258 | ₩31,846 | ₩30,258 | ₩31,339 | +3.57% | 101.4만 |
|---|
| 2025.11.21 | ₩29,631 | ₩30,992 | ₩28,990 | ₩30,258 | +2.12% | 128.3만 |
|---|
| 2025.11.20 | ₩30,431 | ₩31,179 | ₩29,577 | ₩29,697 | -2.41% | 86.1만 |
|---|
| 2025.11.19 | ₩29,577 | ₩30,351 | ₩29,270 | ₩29,817 | +0.81% | 118.2만 |
|---|
| 2025.11.18 | ₩29,711 | ₩30,338 | ₩28,830 | ₩29,577 | -0.45% | 104.2만 |
|---|
| 2025.11.17 | ₩29,978 | ₩30,552 | ₩29,457 | ₩29,711 | -0.89% | 166.2만 |
|---|
| 2025.11.14 | ₩27,388 | ₩32,033 | ₩26,641 | ₩30,365 | +10.87% | 251.3만 |
|---|
| 2025.11.13 | ₩28,162 | ₩28,236 | ₩26,521 | ₩27,255 | -3.22% | 108.9만 |
|---|
| 2025.11.12 | ₩28,603 | ₩28,790 | ₩27,148 | ₩28,256 | -1.21% | 193.4만 |
|---|
| 2025.11.11 | ₩24,398 | ₩28,790 | ₩24,158 | ₩28,670 | +17.51% | 304.7만 |
|---|
| 2025.11.10 | ₩22,877 | ₩24,959 | ₩22,657 | ₩24,398 | +6.65% | 106만 |
|---|
| 2025.11.07 | ₩22,757 | ₩23,558 | ₩22,290 | ₩22,904 | +0.65% | 74.6만 |
|---|
| 2025.11.06 | ₩23,478 | ₩24,372 | ₩22,783 | ₩22,810 | -2.84% | 89.2만 |
|---|
| 2025.11.05 | ₩23,157 | ₩23,384 | ₩22,450 | ₩23,184 | +0.12% | 80만 |
|---|
| 2025.11.04 | ₩23,471 | ₩24,065 | ₩22,677 | ₩23,124 | -1.48% | 95.9만 |
|---|
| 2025.11.03 | ₩24,398 | ₩24,839 | ₩23,538 | ₩23,985 | -1.70% | 111.4만 |
|---|
| 2025.10.31 | ₩24,826 | ₩24,986 | ₩23,825 | ₩24,398 | -1.72% | 122.4만 |
|---|
| 2025.10.30 | ₩21,823 | ₩25,093 | ₩21,796 | ₩24,919 | +14.19% | 232.4만 |
|---|
| 2025.10.29 | ₩21,956 | ₩22,348 | ₩21,275 | ₩21,796 | -0.73% | 86.1만 |
|---|
| 2025.10.28 | ₩21,395 | ₩22,183 | ₩20,902 | ₩21,916 | +2.43% | 63.2만 |
|---|
| 2025.10.27 | ₩20,328 | ₩21,863 | ₩20,328 | ₩21,395 | +5.25% | 93.6만 |
|---|
| 2025.10.24 | ₩20,261 | ₩20,448 | ₩20,047 | ₩20,261 | 0.00% | 43.4만 |
|---|
| 2025.10.23 | ₩19,941 | ₩20,621 | ₩19,820 | ₩20,154 | +1.07% | 44.2만 |
|---|
| 2025.10.22 | ₩20,648 | ₩20,878 | ₩19,587 | ₩19,874 | -3.75% | 51.7만 |
|---|
| 2025.10.21 | ₩20,541 | ₩20,768 | ₩19,994 | ₩20,701 | +0.78% | 46.7만 |
|---|
| 2025.10.20 | ₩20,461 | ₩21,462 | ₩20,114 | ₩20,541 | +0.39% | 106.9만 |
|---|
| 2025.10.17 | ₩20,221 | ₩20,548 | ₩19,860 | ₩20,101 | -0.59% | 67.9만 |
|---|
| 2025.10.16 | ₩20,595 | ₩22,156 | ₩20,021 | ₩20,448 | -0.71% | 72.6만 |
|---|
| 2025.10.15 | ₩19,687 | ₩21,102 | ₩19,687 | ₩20,848 | +5.90% | 63만 |
|---|
| 2025.10.14 | ₩19,447 | ₩19,994 | ₩19,020 | ₩19,620 | +0.89% | 45.5만 |
|---|
| 2025.10.13 | ₩20,101 | ₩20,341 | ₩19,594 | ₩19,634 | -2.32% | 44만 |
|---|
| 2025.10.10 | ₩21,435 | ₩21,435 | ₩19,586 | ₩20,167 | -5.92% | 77.2만 |
|---|