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 | ₩52,409 | ₩53,889 | ₩51,915 | ₩52,089 | -0.61% | 106.3만 |
| 2026.10.08 | ₩50,862 | ₩52,556 | ₩49,662 | ₩52,316 | +2.86% | 136.4만 |
| 2026.10.07 | ₩52,889 | ₩54,749 | ₩52,542 | ₩52,769 | -0.23% | 144.6만 |
| 2026.10.06 | ₩54,223 | ₩54,716 | ₩52,462 | ₩53,369 | -1.57% | 162.5만 |
| 2026.10.05 | ₩55,409 | ₩55,729 | ₩53,316 | ₩53,742 | -3.01% | 163.4만 |
| 2026.10.02 | ₩54,689 | ₩55,923 | ₩53,902 | ₩55,209 | +0.95% | 146만 |
| 2026.10.01 | ₩53,862 | ₩55,289 | ₩53,156 | ₩53,983 | +0.22% | 128.7만 |
| 2026.09.30 | ₩52,662 | ₩56,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,143 |
| +2.81% |
| 167.8만 |
| 2026.09.29 | ₩52,716 | ₩52,782 | ₩51,355 | ₩52,262 | -0.86% | 192만 |
|---|
| 2026.09.28 | ₩52,169 | ₩53,473 | ₩52,169 | ₩53,062 | +1.71% | 298.4만 |
|---|
| 2026.09.25 | ₩55,463 | ₩55,996 | ₩51,435 | ₩52,462 | -5.41% | 248.8만 |
|---|
| 2026.09.24 | ₩53,716 | ₩55,930 | ₩52,989 | ₩54,889 | +2.18% | 137.9만 |
|---|
| 2026.09.23 | ₩59,223 | ₩59,223 | ₩53,104 | ₩54,743 | -7.57% | 260.7만 |
|---|
| 2026.09.22 | ₩59,997 | ₩61,330 | ₩59,197 | ₩59,357 | -1.07% | 209.1만 |
|---|
| 2026.09.21 | ₩60,944 | ₩61,317 | ₩58,797 | ₩59,530 | -2.32% | 117.8만 |
|---|
| 2026.09.18 | ₩62,397 | ₩62,584 | ₩60,437 | ₩60,437 | -3.14% | 199.2만 |
|---|
| 2026.09.17 | ₩62,024 | ₩64,691 | ₩60,690 | ₩62,597 | +0.92% | 240.8만 |
|---|
| 2026.09.16 | ₩57,836 | ₩60,804 | ₩57,836 | ₩60,597 | +4.77% | 168.4만 |
|---|
| 2026.09.15 | ₩59,597 | ₩60,037 | ₩56,823 | ₩58,183 | -2.37% | 297만 |
|---|
| 2026.09.14 | ₩58,650 | ₩60,944 | ₩58,610 | ₩59,503 | +1.46% | 110.4만 |
|---|
| 2026.09.11 | ₩58,063 | ₩59,743 | ₩57,210 | ₩59,210 | +1.98% | 140.4만 |
|---|
| 2026.09.10 | ₩57,103 | ₩58,010 | ₩56,476 | ₩57,210 | +0.19% | 78.9만 |
|---|
| 2026.09.09 | ₩57,383 | ₩59,077 | ₩57,303 | ₩57,863 | +0.84% | 70.8만 |
|---|
| 2026.09.08 | ₩57,136 | ₩59,904 | ₩56,290 | ₩58,437 | +2.28% | 128.6만 |
|---|
| 2026.09.04 | ₩55,649 | ₩57,850 | ₩55,480 | ₩57,436 | +3.21% | 82.7만 |
|---|
| 2026.09.03 | ₩56,436 | ₩57,336 | ₩55,203 | ₩55,943 | -0.87% | 97.7만 |
|---|
| 2026.09.02 | ₩56,823 | ₩58,597 | ₩54,356 | ₩55,983 | -1.48% | 100.4만 |
|---|
| 2026.09.01 | ₩55,463 | ₩56,863 | ₩54,436 | ₩56,343 | +1.59% | 104.1만 |
|---|
| 2026.08.31 | ₩56,330 | ₩56,623 | ₩54,196 | ₩55,703 | -1.11% | 108.6만 |
|---|
| 2026.08.28 | ₩58,463 | ₩58,930 | ₩56,970 | ₩57,023 | -2.46% | 74만 |
|---|
| 2026.08.27 | ₩58,890 | ₩59,677 | ₩58,183 | ₩58,930 | +0.07% | 99.6만 |
|---|
| 2026.08.26 | ₩58,957 | ₩60,077 | ₩57,224 | ₩59,183 | +0.38% | 81.4만 |
|---|
| 2026.08.25 | ₩60,304 | ₩61,770 | ₩58,703 | ₩58,957 | -2.23% | 114.9만 |
|---|
| 2026.08.24 | ₩58,237 | ₩60,597 | ₩56,796 | ₩59,637 | +2.40% | 104.2만 |
|---|
| 2026.08.21 | ₩58,063 | ₩59,577 | ₩57,343 | ₩58,917 | +1.47% | 125만 |
|---|
| 2026.08.20 | ₩61,217 | ₩61,217 | ₩57,450 | ₩57,730 | -5.70% | 133.9만 |
|---|
| 2026.08.19 | ₩60,744 | ₩62,131 | ₩59,557 | ₩61,931 | +1.95% | 223.7만 |
|---|
| 2026.08.18 | ₩57,570 | ₩60,397 | ₩56,836 | ₩58,823 | +2.18% | 151.9만 |
|---|
| 2026.08.17 | ₩58,383 | ₩59,197 | ₩56,790 | ₩58,730 | +0.59% | 79.8만 |
|---|
| 2026.08.14 | ₩57,010 | ₩58,997 | ₩55,976 | ₩58,903 | +3.32% | 78만 |
|---|
| 2026.08.13 | ₩58,863 | ₩58,863 | ₩57,263 | ₩57,583 | -2.17% | 85.4만 |
|---|
| 2026.08.12 | ₩59,330 | ₩59,677 | ₩57,636 | ₩58,090 | -2.09% | 99.6만 |
|---|
| 2026.08.11 | ₩59,663 | ₩61,010 | ₩58,317 | ₩59,090 | -0.96% | 108.8만 |
|---|
| 2026.08.10 | ₩58,290 | ₩59,845 | ₩56,670 | ₩59,450 | +1.99% | 201.8만 |
|---|
| 2026.08.07 | ₩58,677 | ₩58,943 | ₩56,623 | ₩58,037 | -1.09% | 147.8만 |
|---|
| 2026.08.06 | ₩58,850 | ₩60,710 | ₩58,090 | ₩59,237 | +0.66% | 145.1만 |
|---|
| 2026.08.05 | ₩59,810 | ₩61,250 | ₩59,170 | ₩59,997 | +0.31% | 173.4만 |
|---|
| 2026.08.04 | ₩54,676 | ₩60,597 | ₩54,676 | ₩59,617 | +9.04% | 418.8만 |
|---|
| 2026.08.03 | ₩50,875 | ₩51,702 | ₩49,182 | ₩51,182 | +0.60% | 77.2만 |
|---|
| 2026.07.31 | ₩54,823 | ₩54,823 | ₩50,955 | ₩51,249 | -6.52% | 115만 |
|---|
| 2026.07.30 | ₩52,716 | ₩55,183 | ₩51,535 | ₩54,836 | +4.02% | 80.9만 |
|---|
| 2026.07.29 | ₩53,796 | ₩54,383 | ₩51,902 | ₩53,009 | -1.46% | 69.8만 |
|---|
| 2026.07.28 | ₩55,489 | ₩55,749 | ₩52,702 | ₩53,809 | -3.03% | 96.4만 |
|---|
| 2026.07.27 | ₩55,476 | ₩56,516 | ₩54,403 | ₩55,476 | 0.00% | 106.9만 |
|---|
| 2026.07.24 | ₩52,396 | ₩54,729 | ₩51,595 | ₩54,463 | +3.95% | 102.8만 |
|---|
| 2026.07.23 | ₩50,382 | ₩52,809 | ₩50,029 | ₩52,396 | +4.00% | 95.6만 |
|---|
| 2026.07.22 | ₩52,089 | ₩53,049 | ₩51,115 | ₩51,115 | -1.87% | 59.3만 |
|---|
| 2026.07.21 | ₩51,755 | ₩53,302 | ₩51,755 | ₩52,782 | +1.98% | 60.4만 |
|---|
| 2026.07.20 | ₩53,356 | ₩54,249 | ₩51,675 | ₩51,755 | -3.00% | 61.9만 |
|---|
| 2026.07.17 | ₩51,475 | ₩53,876 | ₩49,675 | ₩53,022 | +3.01% | 74.5만 |
|---|
| 2026.07.16 | ₩54,076 | ₩54,249 | ₩49,888 | ₩50,929 | -5.82% | 69.2만 |
|---|
| 2026.07.15 | ₩52,502 | ₩54,476 | ₩51,302 | ₩54,449 | +3.71% | 110.7만 |
|---|
| 2026.07.14 | ₩54,676 | ₩54,769 | ₩51,275 | ₩52,982 | -3.10% | 121.3만 |
|---|
| 2026.07.13 | ₩58,243 | ₩59,403 | ₩54,916 | ₩55,036 | -5.51% | 103.8만 |
|---|
| 2026.07.10 | ₩64,131 | ₩64,191 | ₩58,423 | ₩60,557 | -5.57% | 106.8만 |
|---|
| 2026.07.09 | ₩62,011 | ₩64,544 | ₩61,984 | ₩64,478 | +3.98% | 159만 |
|---|
| 2026.07.08 | ₩57,303 | ₩62,611 | ₩56,936 | ₩61,744 | +7.75% | 246.9만 |
|---|
| 2026.07.07 | ₩54,009 | ₩58,163 | ₩53,616 | ₩57,516 | +6.49% | 128.1만 |
|---|
| 2026.07.06 | ₩52,529 | ₩54,143 | ₩52,369 | ₩53,476 | +1.80% | 51.1만 |
|---|
| 2026.07.02 | ₩52,209 | ₩53,089 | ₩51,155 | ₩52,756 | +1.05% | 79.3만 |
|---|
| 2026.07.01 | ₩53,769 | ₩55,823 | ₩51,702 | ₩52,209 | -2.90% | 127.8만 |
|---|
| 2026.06.30 | ₩54,636 | ₩56,036 | ₩53,983 | ₩54,183 | -0.83% | 96.8만 |
|---|
| 2026.06.29 | ₩55,343 | ₩56,103 | ₩52,676 | ₩54,569 | -1.40% | 193.3만 |
|---|
| 2026.06.26 | ₩54,783 | ₩57,090 | ₩53,756 | ₩55,289 | +0.93% | 281.1만 |
|---|
| 2026.06.25 | ₩56,036 | ₩58,583 | ₩54,836 | ₩55,596 | -0.79% | 83.5만 |
|---|
| 2026.06.24 | ₩51,969 | ₩56,623 | ₩51,495 | ₩56,410 | +8.55% | 134.6만 |
|---|
| 2026.06.23 | ₩48,422 | ₩52,462 | ₩48,042 | ₩51,782 | +6.94% | 103.5만 |
|---|
| 2026.06.22 | ₩50,022 | ₩50,022 | ₩47,955 | ₩48,675 | -2.69% | 115.8만 |
|---|
| 2026.06.18 | ₩47,721 | ₩49,528 | ₩47,195 | ₩49,088 | +2.86% | 200.8만 |
|---|
| 2026.06.17 | ₩45,288 | ₩47,315 | ₩44,968 | ₩46,435 | +2.53% | 309.9만 |
|---|
| 2026.06.16 | ₩47,615 | ₩49,132 | ₩41,127 | ₩45,274 | -4.92% | 642.3만 |
|---|
| 2026.06.15 | ₩47,261 | ₩49,208 | ₩46,301 | ₩46,955 | -0.65% | 93.4만 |
|---|
| 2026.06.12 | ₩45,288 | ₩47,035 | ₩45,288 | ₩46,448 | +2.56% | 92.7만 |
|---|
| 2026.06.11 | ₩44,154 | ₩47,315 | ₩44,087 | ₩45,248 | +2.48% | 106.4만 |
|---|
| 2026.06.10 | ₩45,394 | ₩46,275 | ₩43,341 | ₩43,901 | -3.29% | 134.5만 |
|---|
| 2026.06.09 | ₩48,021 | ₩48,021 | ₩44,194 | ₩45,421 | -5.42% | 135.4만 |
|---|
| 2026.06.08 | ₩47,341 | ₩48,482 | ₩46,101 | ₩46,461 | -1.86% | 114만 |
|---|
| 2026.06.05 | ₩49,715 | ₩50,095 | ₩45,514 | ₩47,461 | -4.53% | 296.2만 |
|---|
| 2026.06.04 | ₩47,995 | ₩50,675 | ₩47,995 | ₩49,648 | +3.45% | 104.6만 |
|---|
| 2026.06.03 | ₩50,715 | ₩50,715 | ₩48,088 | ₩48,288 | -4.79% | 144.4만 |
|---|
| 2026.06.02 | ₩53,342 | ₩53,849 | ₩49,368 | ₩49,675 | -6.88% | 281.7만 |
|---|
| 2026.06.01 | ₩54,143 | ₩54,363 | ₩49,728 | ₩53,689 | -0.84% | 446.9만 |
|---|
| 2026.05.29 | ₩44,248 | ₩46,115 | ₩44,168 | ₩45,554 | +2.95% | 116.7만 |
|---|
| 2026.05.28 | ₩44,634 | ₩46,001 | ₩44,168 | ₩44,408 | -0.51% | 177.3만 |
|---|
| 2026.05.27 | ₩44,928 | ₩45,741 | ₩44,074 | ₩44,728 | -0.45% | 57.3만 |
|---|
| 2026.05.26 | ₩43,541 | ₩45,021 | ₩42,334 | ₩44,754 | +2.79% | 133.9만 |
|---|
| 2026.05.22 | ₩43,901 | ₩44,741 | ₩43,101 | ₩43,607 | -0.67% | 68.1만 |
|---|
| 2026.05.21 | ₩43,687 | ₩44,034 | ₩42,981 | ₩43,594 | -0.21% | 64만 |
|---|
| 2026.05.20 | ₩42,407 | ₩43,994 | ₩42,341 | ₩43,767 | +3.21% | 80.2만 |
|---|
| 2026.05.19 | ₩42,034 | ₩42,794 | ₩41,367 | ₩41,914 | -0.29% | 105.7만 |
|---|
| 2026.05.18 | ₩45,234 | ₩45,234 | ₩41,634 | ₩42,301 | -6.49% | 95.6만 |
|---|
| 2026.05.15 | ₩45,088 | ₩45,274 | ₩43,687 | ₩44,128 | -2.13% | 98.9만 |
|---|
| 2026.05.14 | ₩44,408 | ₩45,494 | ₩43,381 | ₩45,354 | +2.13% | 83.7만 |
|---|
| 2026.05.13 | ₩45,394 | ₩45,888 | ₩44,421 | ₩45,021 | -0.82% | 113.1만 |
|---|
| 2026.05.12 | ₩46,074 | ₩46,235 | ₩44,721 | ₩45,354 | -1.56% | 116.8만 |
|---|
| 2026.05.11 | ₩47,928 | ₩48,008 | ₩45,488 | ₩46,088 | -3.84% | 109.7만 |
|---|
| 2026.05.08 | ₩47,141 | ₩48,288 | ₩46,228 | ₩47,101 | -0.08% | 101.6만 |
|---|
| 2026.05.07 | ₩50,675 | ₩50,955 | ₩46,701 | ₩47,448 | -6.37% | 116.9만 |
|---|
| 2026.05.06 | ₩50,595 | ₩50,915 | ₩48,102 | ₩49,328 | -2.50% | 292.9만 |
|---|
| 2026.05.05 | ₩52,176 | ₩53,289 | ₩49,342 | ₩50,689 | -2.85% | 505만 |
|---|
| 2026.05.04 | ₩41,080 | ₩42,261 | ₩40,687 | ₩41,940 | +2.09% | 68.2만 |
|---|
| 2026.05.01 | ₩41,287 | ₩41,514 | ₩40,167 | ₩40,820 | -1.13% | 61만 |
|---|
| 2026.04.30 | ₩40,687 | ₩41,287 | ₩40,287 | ₩41,287 | +1.47% | 113.6만 |
|---|
| 2026.04.29 | ₩41,154 | ₩41,447 | ₩40,447 | ₩40,607 | -1.33% | 121.1만 |
|---|
| 2026.04.28 | ₩41,260 | ₩43,301 | ₩40,607 | ₩41,327 | +0.16% | 343.8만 |
|---|
| 2026.04.27 | ₩42,087 | ₩43,661 | ₩40,474 | ₩40,860 | -2.92% | 105.7만 |
|---|
| 2026.04.24 | ₩41,874 | ₩42,714 | ₩41,247 | ₩42,114 | +0.57% | 103.4만 |
|---|
| 2026.04.23 | ₩42,901 | ₩43,834 | ₩41,567 | ₩41,647 | -2.92% | 87.8만 |
|---|
| 2026.04.22 | ₩43,567 | ₩43,914 | ₩42,501 | ₩42,901 | -1.53% | 65.8만 |
|---|
| 2026.04.21 | ₩45,274 | ₩45,494 | ₩42,794 | ₩43,274 | -4.42% | 71.1만 |
|---|
| 2026.04.20 | ₩45,728 | ₩46,295 | ₩44,461 | ₩45,301 | -0.93% | 61.7만 |
|---|
| 2026.04.17 | ₩44,901 | ₩46,675 | ₩44,208 | ₩45,914 | +2.26% | 82.4만 |
|---|
| 2026.04.16 | ₩44,861 | ₩45,434 | ₩43,827 | ₩44,168 | -1.55% | 49.8만 |
|---|
| 2026.04.15 | ₩44,007 | ₩45,214 | ₩43,434 | ₩44,941 | +2.12% | 124.3만 |
|---|
| 2026.04.14 | ₩45,061 | ₩46,368 | ₩44,054 | ₩44,221 | -1.86% | 107만 |
|---|
| 2026.04.13 | ₩44,134 | ₩45,488 | ₩43,701 | ₩45,128 | +2.25% | 68.9만 |
|---|
| 2026.04.10 | ₩44,701 | ₩44,968 | ₩43,021 | ₩43,767 | -2.09% | 59.9만 |
|---|
| 2026.04.09 | ₩43,607 | ₩44,941 | ₩43,101 | ₩44,701 | +2.51% | 57.5만 |
|---|
| 2026.04.08 | ₩45,234 | ₩45,234 | ₩42,927 | ₩44,061 | -2.59% | 68.2만 |
|---|
| 2026.04.07 | ₩43,421 | ₩43,701 | ₩42,274 | ₩43,341 | -0.18% | 71.8만 |
|---|
| 2026.04.06 | ₩44,128 | ₩45,341 | ₩43,421 | ₩43,781 | -0.79% | 57.7만 |
|---|
| 2026.04.02 | ₩43,367 | ₩44,748 | ₩43,022 | ₩44,448 | +2.49% | 98.6만 |
|---|
| 2026.04.01 | ₩42,561 | ₩44,634 | ₩42,394 | ₩44,194 | +3.84% | 159.4만 |
|---|
| 2026.03.31 | ₩40,900 | ₩43,287 | ₩40,900 | ₩42,007 | +2.71% | 112.3만 |
|---|
| 2026.03.30 | ₩41,094 | ₩41,540 | ₩39,620 | ₩40,380 | -1.74% | 61.4만 |
|---|
| 2026.03.27 | ₩41,887 | ₩42,507 | ₩40,594 | ₩41,127 | -1.81% | 56.6만 |
|---|
| 2026.03.26 | ₩42,020 | ₩43,234 | ₩41,967 | ₩42,207 | +0.44% | 44.6만 |
|---|
| 2026.03.25 | ₩41,340 | ₩43,741 | ₩41,240 | ₩42,594 | +3.03% | 76.8만 |
|---|
| 2026.03.24 | ₩39,153 | ₩40,967 | ₩38,840 | ₩40,860 | +4.36% | 153.9만 |
|---|
| 2026.03.23 | ₩39,807 | ₩40,607 | ₩38,540 | ₩39,740 | -0.17% | 71.3만 |
|---|
| 2026.03.20 | ₩40,133 | ₩40,594 | ₩38,500 | ₩38,753 | -3.44% | 100.4만 |
|---|
| 2026.03.19 | ₩39,593 | ₩40,460 | ₩39,207 | ₩40,073 | +1.21% | 65.9만 |
|---|
| 2026.03.18 | ₩40,567 | ₩40,567 | ₩38,993 | ₩39,593 | -2.40% | 67.9만 |
|---|
| 2026.03.17 | ₩40,554 | ₩42,367 | ₩40,434 | ₩40,674 | +0.30% | 102.8만 |
|---|
| 2026.03.16 | ₩39,713 | ₩41,087 | ₩39,500 | ₩39,713 | 0.00% | 60.5만 |
|---|
| 2026.03.13 | ₩40,140 | ₩41,820 | ₩38,687 | ₩39,460 | -1.69% | 70.2만 |
|---|
| 2026.03.12 | ₩40,007 | ₩40,974 | ₩39,480 | ₩39,927 | -0.20% | 103.2만 |
|---|
| 2026.03.11 | ₩38,740 | ₩41,847 | ₩38,140 | ₩41,327 | +6.68% | 112만 |
|---|
| 2026.03.10 | ₩38,220 | ₩39,753 | ₩37,753 | ₩39,073 | +2.23% | 67.4만 |
|---|
| 2026.03.09 | ₩36,406 | ₩39,100 | ₩36,046 | ₩38,220 | +4.98% | 114.3만 |
|---|
| 2026.03.06 | ₩37,446 | ₩37,446 | ₩35,771 | ₩37,100 | -0.93% | 117만 |
|---|
| 2026.03.05 | ₩38,807 | ₩39,247 | ₩36,940 | ₩37,860 | -2.44% | 113.7만 |
|---|
| 2026.03.04 | ₩39,913 | ₩39,913 | ₩38,340 | ₩38,513 | -3.51% | 144.3만 |
|---|
| 2026.03.03 | ₩39,073 | ₩39,867 | ₩37,873 | ₩38,420 | -1.67% | 76.3만 |
|---|
| 2026.03.02 | ₩40,180 | ₩40,354 | ₩38,140 | ₩39,607 | -1.43% | 68.8만 |
|---|
| 2026.02.27 | ₩39,400 | ₩40,620 | ₩39,147 | ₩40,594 | +3.03% | 113.3만 |
|---|
| 2026.02.26 | ₩39,873 | ₩40,454 | ₩38,953 | ₩39,553 | -0.80% | 72.9만 |
|---|
| 2026.02.25 | ₩41,340 | ₩42,434 | ₩39,713 | ₩40,167 | -2.84% | 85.2만 |
|---|
| 2026.02.24 | ₩40,420 | ₩41,234 | ₩39,853 | ₩41,220 | +1.98% | 90.6만 |
|---|
| 2026.02.23 | ₩39,113 | ₩40,207 | ₩38,647 | ₩40,127 | +2.59% | 81.5만 |
|---|
| 2026.02.20 | ₩39,473 | ₩39,487 | ₩37,588 | ₩39,087 | -0.98% | 62.8만 |
|---|
| 2026.02.19 | ₩40,220 | ₩40,940 | ₩39,108 | ₩39,353 | -2.16% | 95.2만 |
|---|
| 2026.02.18 | ₩39,820 | ₩41,607 | ₩39,633 | ₩40,207 | +0.97% | 56.7만 |
|---|
| 2026.02.17 | ₩39,287 | ₩41,180 | ₩39,287 | ₩40,113 | +2.10% | 110만 |
|---|
| 2026.02.13 | ₩40,634 | ₩41,727 | ₩39,687 | ₩40,020 | -1.51% | 91.9만 |
|---|
| 2026.02.12 | ₩41,074 | ₩41,087 | ₩39,180 | ₩40,500 | -1.40% | 65.3만 |
|---|
| 2026.02.11 | ₩41,454 | ₩41,487 | ₩39,073 | ₩40,887 | -1.37% | 59.8만 |
|---|
| 2026.02.10 | ₩40,340 | ₩41,687 | ₩39,873 | ₩41,340 | +2.48% | 97.2만 |
|---|
| 2026.02.09 | ₩38,980 | ₩40,767 | ₩37,780 | ₩40,340 | +3.49% | 90.9만 |
|---|
| 2026.02.06 | ₩37,420 | ₩39,353 | ₩37,046 | ₩38,807 | +3.71% | 91.8만 |
|---|
| 2026.02.05 | ₩37,606 | ₩39,540 | ₩36,006 | ₩36,259 | -3.58% | 83.7만 |
|---|
| 2026.02.04 | ₩39,647 | ₩39,673 | ₩36,880 | ₩37,966 | -4.24% | 92.3만 |
|---|
| 2026.02.03 | ₩38,767 | ₩39,980 | ₩38,140 | ₩39,540 | +2.00% | 102.9만 |
|---|
| 2026.02.02 | ₩37,540 | ₩38,927 | ₩36,099 | ₩38,527 | +2.63% | 60.7만 |
|---|
| 2026.01.30 | ₩38,113 | ₩38,200 | ₩36,900 | ₩37,540 | -1.50% | 84만 |
|---|
| 2026.01.29 | ₩38,233 | ₩39,093 | ₩37,866 | ₩38,380 | +0.38% | 51.1만 |
|---|
| 2026.01.28 | ₩39,100 | ₩39,527 | ₩37,766 | ₩38,247 | -2.18% | 62.4만 |
|---|
| 2026.01.27 | ₩37,726 | ₩39,287 | ₩37,460 | ₩39,153 | +3.78% | 94만 |
|---|
| 2026.01.26 | ₩37,780 | ₩37,980 | ₩36,780 | ₩37,366 | -1.09% | 100.1만 |
|---|
| 2026.01.23 | ₩39,407 | ₩40,340 | ₩37,700 | ₩38,153 | -3.18% | 112.3만 |
|---|
| 2026.01.22 | ₩38,940 | ₩39,927 | ₩38,673 | ₩39,713 | +1.99% | 165.8만 |
|---|
| 2026.01.21 | ₩38,727 | ₩39,753 | ₩37,746 | ₩38,993 | +0.69% | 196.6만 |
|---|
| 2026.01.20 | ₩35,446 | ₩38,527 | ₩35,233 | ₩38,313 | +8.09% | 203.5만 |
|---|
| 2026.01.16 | ₩35,406 | ₩36,686 | ₩34,566 | ₩36,526 | +3.16% | 144.9만 |
|---|
| 2026.01.15 | ₩37,340 | ₩37,340 | ₩34,753 | ₩35,473 | -5.00% | 168.8만 |
|---|
| 2026.01.14 | ₩33,166 | ₩37,720 | ₩32,919 | ₩37,566 | +13.27% | 239.3만 |
|---|
| 2026.01.13 | ₩32,325 | ₩33,672 | ₩32,192 | ₩33,272 | +2.93% | 75.7만 |
|---|
| 2026.01.12 | ₩33,299 | ₩33,299 | ₩31,432 | ₩32,179 | -3.36% | 44.5만 |
|---|
| 2026.01.09 | ₩33,299 | ₩33,886 | ₩32,764 | ₩33,206 | -0.28% | 84.3만 |
|---|
| 2026.01.08 | ₩33,046 | ₩33,466 | ₩31,659 | ₩33,299 | +0.77% | 70.8만 |
|---|
| 2026.01.07 | ₩31,059 | ₩32,952 | ₩31,059 | ₩32,899 | +5.93% | 121.1만 |
|---|
| 2026.01.06 | ₩31,205 | ₩31,952 | ₩30,378 | ₩30,592 | -1.97% | 104.4만 |
|---|
| 2026.01.05 | ₩31,525 | ₩31,832 | ₩30,645 | ₩31,432 | -0.30% | 98.6만 |
|---|
| 2026.01.02 | ₩33,446 | ₩33,446 | ₩31,552 | ₩31,672 | -5.30% | 100.3만 |
|---|
| 2025.12.31 | ₩32,739 | ₩33,379 | ₩32,103 | ₩33,092 | +1.08% | 109.4만 |
|---|
| 2025.12.30 | ₩32,099 | ₩33,272 | ₩31,939 | ₩32,726 | +1.95% | 92.7만 |
|---|
| 2025.12.29 | ₩35,086 | ₩35,393 | ₩32,766 | ₩32,832 | -6.42% | 160.1만 |
|---|
| 2025.12.26 | ₩36,393 | ₩36,526 | ₩33,822 | ₩35,139 | -3.44% | 241.3만 |
|---|
| 2025.12.24 | ₩29,952 | ₩36,513 | ₩29,538 | ₩36,393 | +21.50% | 362.3만 |
|---|
| 2025.12.23 | ₩28,031 | ₩29,725 | ₩28,031 | ₩28,998 | +3.45% | 186.2만 |
|---|
| 2025.12.22 | ₩33,606 | ₩33,859 | ₩26,351 | ₩27,925 | -16.90% | 360.1만 |
|---|
| 2025.12.19 | ₩29,138 | ₩34,192 | ₩28,652 | ₩34,072 | +16.93% | 312.5만 |
|---|
| 2025.12.18 | ₩29,752 | ₩30,421 | ₩26,858 | ₩28,205 | -5.20% | 259.8만 |
|---|
| 2025.12.17 | ₩30,312 | ₩31,005 | ₩29,685 | ₩29,752 | -1.85% | 343.9만 |
|---|
| 2025.12.16 | ₩31,752 | ₩32,419 | ₩30,072 | ₩30,365 | -4.37% | 207.1만 |
|---|
| 2025.12.15 | ₩31,565 | ₩32,419 | ₩30,659 | ₩31,925 | +1.14% | 366.8만 |
|---|
| 2025.12.12 | ₩32,019 | ₩33,336 | ₩30,365 | ₩31,499 | -1.62% | 233.5만 |
|---|
| 2025.12.11 | ₩32,065 | ₩32,686 | ₩31,099 | ₩31,245 | -2.56% | 126.7만 |
|---|
| 2025.12.10 | ₩31,445 | ₩32,526 | ₩31,285 | ₩31,659 | +0.68% | 104.9만 |
|---|
| 2025.12.09 | ₩31,419 | ₩32,112 | ₩30,845 | ₩31,125 | -0.93% | 110.3만 |
|---|
| 2025.12.08 | ₩32,139 | ₩32,886 | ₩30,965 | ₩31,419 | -2.24% | 129.4만 |
|---|
| 2025.12.05 | ₩31,632 | ₩32,366 | ₩31,305 | ₩31,459 | -0.55% | 75.6만 |
|---|
| 2025.12.04 | ₩31,259 | ₩32,052 | ₩30,859 | ₩31,619 | +1.15% | 94만 |
|---|
| 2025.12.03 | ₩30,739 | ₩31,312 | ₩30,018 | ₩31,099 | +1.17% | 133.1만 |
|---|
| 2025.12.02 | ₩33,699 | ₩34,212 | ₩30,605 | ₩30,645 | -9.06% | 137.2만 |
|---|
| 2025.12.01 | ₩34,726 | ₩34,993 | ₩33,379 | ₩33,699 | -2.96% | 96.4만 |
|---|
| 2025.11.28 | ₩34,166 | ₩35,073 | ₩33,726 | ₩34,726 | +1.64% | 48만 |
|---|
| 2025.11.26 | ₩32,325 | ₩34,579 | ₩31,819 | ₩34,032 | +5.28% | 130.7만 |
|---|
| 2025.11.25 | ₩31,312 | ₩32,199 | ₩31,045 | ₩32,085 | +2.47% | 174.3만 |
|---|
| 2025.11.24 | ₩30,232 | ₩31,819 | ₩30,232 | ₩31,312 | +3.57% | 101.4만 |
|---|
| 2025.11.21 | ₩29,605 | ₩30,965 | ₩28,965 | ₩30,232 | +2.12% | 128.3만 |
|---|
| 2025.11.20 | ₩30,405 | ₩31,152 | ₩29,552 | ₩29,672 | -2.41% | 86.1만 |
|---|
| 2025.11.19 | ₩29,552 | ₩30,325 | ₩29,245 | ₩29,792 | +0.81% | 118.2만 |
|---|
| 2025.11.18 | ₩29,685 | ₩30,312 | ₩28,805 | ₩29,552 | -0.45% | 104.2만 |
|---|
| 2025.11.17 | ₩29,952 | ₩30,525 | ₩29,432 | ₩29,685 | -0.89% | 166.2만 |
|---|
| 2025.11.14 | ₩27,365 | ₩32,005 | ₩26,618 | ₩30,338 | +10.87% | 251.3만 |
|---|
| 2025.11.13 | ₩28,138 | ₩28,211 | ₩26,498 | ₩27,231 | -3.22% | 108.9만 |
|---|
| 2025.11.12 | ₩28,578 | ₩28,765 | ₩27,125 | ₩28,231 | -1.21% | 193.4만 |
|---|
| 2025.11.11 | ₩24,377 | ₩28,765 | ₩24,137 | ₩28,645 | +17.51% | 304.7만 |
|---|
| 2025.11.10 | ₩22,857 | ₩24,938 | ₩22,637 | ₩24,377 | +6.65% | 106만 |
|---|
| 2025.11.07 | ₩22,737 | ₩23,537 | ₩22,270 | ₩22,884 | +0.65% | 74.6만 |
|---|
| 2025.11.06 | ₩23,457 | ₩24,351 | ₩22,764 | ₩22,791 | -2.84% | 89.2만 |
|---|
| 2025.11.05 | ₩23,137 | ₩23,364 | ₩22,430 | ₩23,164 | +0.12% | 80만 |
|---|
| 2025.11.04 | ₩23,451 | ₩24,044 | ₩22,657 | ₩23,104 | -1.48% | 95.9만 |
|---|
| 2025.11.03 | ₩24,377 | ₩24,818 | ₩23,517 | ₩23,964 | -1.70% | 111.4만 |
|---|
| 2025.10.31 | ₩24,804 | ₩24,964 | ₩23,804 | ₩24,377 | -1.72% | 122.4만 |
|---|
| 2025.10.30 | ₩21,804 | ₩25,071 | ₩21,777 | ₩24,898 | +14.19% | 232.4만 |
|---|
| 2025.10.29 | ₩21,937 | ₩22,329 | ₩21,257 | ₩21,777 | -0.73% | 86.1만 |
|---|
| 2025.10.28 | ₩21,377 | ₩22,164 | ₩20,884 | ₩21,897 | +2.43% | 63.2만 |
|---|
| 2025.10.27 | ₩20,310 | ₩21,844 | ₩20,310 | ₩21,377 | +5.25% | 93.6만 |
|---|
| 2025.10.24 | ₩20,243 | ₩20,430 | ₩20,030 | ₩20,243 | 0.00% | 43.4만 |
|---|
| 2025.10.23 | ₩19,923 | ₩20,604 | ₩19,803 | ₩20,137 | +1.07% | 44.2만 |
|---|
| 2025.10.22 | ₩20,630 | ₩20,860 | ₩19,570 | ₩19,857 | -3.75% | 51.7만 |
|---|
| 2025.10.21 | ₩20,523 | ₩20,750 | ₩19,977 | ₩20,684 | +0.78% | 46.7만 |
|---|
| 2025.10.20 | ₩20,443 | ₩21,444 | ₩20,097 | ₩20,523 | +0.39% | 106.9만 |
|---|
| 2025.10.17 | ₩20,203 | ₩20,530 | ₩19,843 | ₩20,083 | -0.59% | 67.9만 |
|---|
| 2025.10.16 | ₩20,577 | ₩22,137 | ₩20,003 | ₩20,430 | -0.71% | 72.6만 |
|---|
| 2025.10.15 | ₩19,670 | ₩21,084 | ₩19,670 | ₩20,830 | +5.90% | 63만 |
|---|
| 2025.10.14 | ₩19,430 | ₩19,977 | ₩19,003 | ₩19,603 | +0.89% | 45.5만 |
|---|
| 2025.10.13 | ₩20,083 | ₩20,323 | ₩19,577 | ₩19,617 | -2.32% | 44만 |
|---|
| 2025.10.10 | ₩21,417 | ₩21,417 | ₩19,569 | ₩20,150 | -5.92% | 77.2만 |
|---|