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 | ₩52,421 | ₩53,902 | ₩51,928 | ₩52,101 | -0.61% | 106.3만 |
| 2026.10.08 | ₩50,874 | ₩52,568 | ₩49,674 | ₩52,328 | +2.86% | 136.4만 |
| 2026.10.07 | ₩52,902 | ₩54,762 | ₩52,555 | ₩52,782 | -0.23% | 144.6만 |
| 2026.10.06 | ₩54,236 | ₩54,729 | ₩52,475 | ₩53,382 | -1.57% | 162.5만 |
| 2026.10.05 | ₩55,423 | ₩55,743 | ₩53,329 | ₩53,755 | -3.01% | 163.4만 |
| 2026.10.02 | ₩54,702 | ₩55,936 | ₩53,915 | ₩55,223 | +0.95% | 146만 |
| 2026.10.01 | ₩53,875 | ₩55,303 | ₩53,168 | ₩53,995 | +0.22% | 128.7만 |
| 2026.09.30 | ₩52,675 | ₩56,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,156 |
| +2.81% |
| 167.8만 |
| 2026.09.29 | ₩52,728 | ₩52,795 | ₩51,368 | ₩52,275 | -0.86% | 192만 |
|---|
| 2026.09.28 | ₩52,181 | ₩53,486 | ₩52,181 | ₩53,075 | +1.71% | 298.4만 |
|---|
| 2026.09.25 | ₩55,476 | ₩56,010 | ₩51,448 | ₩52,475 | -5.41% | 248.8만 |
|---|
| 2026.09.24 | ₩53,729 | ₩55,943 | ₩53,002 | ₩54,903 | +2.18% | 137.9만 |
|---|
| 2026.09.23 | ₩59,238 | ₩59,238 | ₩53,116 | ₩54,756 | -7.57% | 260.7만 |
|---|
| 2026.09.22 | ₩60,011 | ₩61,345 | ₩59,211 | ₩59,371 | -1.07% | 209.1만 |
|---|
| 2026.09.21 | ₩60,958 | ₩61,332 | ₩58,811 | ₩59,544 | -2.32% | 117.8만 |
|---|
| 2026.09.18 | ₩62,412 | ₩62,599 | ₩60,451 | ₩60,451 | -3.14% | 199.2만 |
|---|
| 2026.09.17 | ₩62,039 | ₩64,707 | ₩60,705 | ₩62,612 | +0.92% | 240.8만 |
|---|
| 2026.09.16 | ₩57,850 | ₩60,818 | ₩57,850 | ₩60,612 | +4.77% | 168.4만 |
|---|
| 2026.09.15 | ₩59,611 | ₩60,051 | ₩56,837 | ₩58,197 | -2.37% | 297만 |
|---|
| 2026.09.14 | ₩58,664 | ₩60,958 | ₩58,624 | ₩59,518 | +1.46% | 110.4만 |
|---|
| 2026.09.11 | ₩58,077 | ₩59,758 | ₩57,223 | ₩59,224 | +1.98% | 140.4만 |
|---|
| 2026.09.10 | ₩57,117 | ₩58,024 | ₩56,490 | ₩57,223 | +0.19% | 78.9만 |
|---|
| 2026.09.09 | ₩57,397 | ₩59,091 | ₩57,317 | ₩57,877 | +0.84% | 70.8만 |
|---|
| 2026.09.08 | ₩57,150 | ₩59,918 | ₩56,303 | ₩58,451 | +2.28% | 128.6만 |
|---|
| 2026.09.04 | ₩55,663 | ₩57,864 | ₩55,493 | ₩57,450 | +3.21% | 82.7만 |
|---|
| 2026.09.03 | ₩56,450 | ₩57,350 | ₩55,216 | ₩55,956 | -0.87% | 97.7만 |
|---|
| 2026.09.02 | ₩56,837 | ₩58,611 | ₩54,369 | ₩55,996 | -1.48% | 100.4만 |
|---|
| 2026.09.01 | ₩55,476 | ₩56,877 | ₩54,449 | ₩56,356 | +1.59% | 104.1만 |
|---|
| 2026.08.31 | ₩56,343 | ₩56,637 | ₩54,209 | ₩55,716 | -1.11% | 108.6만 |
|---|
| 2026.08.28 | ₩58,477 | ₩58,944 | ₩56,983 | ₩57,037 | -2.46% | 74만 |
|---|
| 2026.08.27 | ₩58,904 | ₩59,691 | ₩58,197 | ₩58,944 | +0.07% | 99.6만 |
|---|
| 2026.08.26 | ₩58,971 | ₩60,091 | ₩57,238 | ₩59,198 | +0.38% | 81.4만 |
|---|
| 2026.08.25 | ₩60,318 | ₩61,785 | ₩58,717 | ₩58,971 | -2.23% | 114.9만 |
|---|
| 2026.08.24 | ₩58,251 | ₩60,612 | ₩56,810 | ₩59,651 | +2.40% | 104.2만 |
|---|
| 2026.08.21 | ₩58,077 | ₩59,591 | ₩57,357 | ₩58,931 | +1.47% | 125만 |
|---|
| 2026.08.20 | ₩61,232 | ₩61,232 | ₩57,464 | ₩57,744 | -5.70% | 133.9만 |
|---|
| 2026.08.19 | ₩60,758 | ₩62,145 | ₩59,571 | ₩61,945 | +1.95% | 223.7만 |
|---|
| 2026.08.18 | ₩57,584 | ₩60,411 | ₩56,850 | ₩58,837 | +2.18% | 151.9만 |
|---|
| 2026.08.17 | ₩58,397 | ₩59,211 | ₩56,803 | ₩58,744 | +0.59% | 79.8만 |
|---|
| 2026.08.14 | ₩57,023 | ₩59,011 | ₩55,990 | ₩58,917 | +3.32% | 78만 |
|---|
| 2026.08.13 | ₩58,877 | ₩58,877 | ₩57,277 | ₩57,597 | -2.17% | 85.4만 |
|---|
| 2026.08.12 | ₩59,344 | ₩59,691 | ₩57,650 | ₩58,104 | -2.09% | 99.6만 |
|---|
| 2026.08.11 | ₩59,678 | ₩61,025 | ₩58,331 | ₩59,104 | -0.96% | 108.8만 |
|---|
| 2026.08.10 | ₩58,304 | ₩59,859 | ₩56,683 | ₩59,464 | +1.99% | 201.8만 |
|---|
| 2026.08.07 | ₩58,691 | ₩58,957 | ₩56,637 | ₩58,050 | -1.09% | 147.8만 |
|---|
| 2026.08.06 | ₩58,864 | ₩60,725 | ₩58,104 | ₩59,251 | +0.66% | 145.1만 |
|---|
| 2026.08.05 | ₩59,825 | ₩61,265 | ₩59,184 | ₩60,011 | +0.31% | 173.4만 |
|---|
| 2026.08.04 | ₩54,689 | ₩60,612 | ₩54,689 | ₩59,631 | +9.04% | 418.8만 |
|---|
| 2026.08.03 | ₩50,888 | ₩51,715 | ₩49,193 | ₩51,194 | +0.60% | 77.2만 |
|---|
| 2026.07.31 | ₩54,836 | ₩54,836 | ₩50,968 | ₩51,261 | -6.52% | 115만 |
|---|
| 2026.07.30 | ₩52,728 | ₩55,196 | ₩51,548 | ₩54,849 | +4.02% | 80.9만 |
|---|
| 2026.07.29 | ₩53,809 | ₩54,396 | ₩51,915 | ₩53,022 | -1.46% | 69.8만 |
|---|
| 2026.07.28 | ₩55,503 | ₩55,763 | ₩52,715 | ₩53,822 | -3.03% | 96.4만 |
|---|
| 2026.07.27 | ₩55,489 | ₩56,530 | ₩54,416 | ₩55,489 | 0.00% | 106.9만 |
|---|
| 2026.07.24 | ₩52,408 | ₩54,742 | ₩51,608 | ₩54,476 | +3.95% | 102.8만 |
|---|
| 2026.07.23 | ₩50,394 | ₩52,822 | ₩50,041 | ₩52,408 | +4.00% | 95.6만 |
|---|
| 2026.07.22 | ₩52,101 | ₩53,062 | ₩51,128 | ₩51,128 | -1.87% | 59.3만 |
|---|
| 2026.07.21 | ₩51,768 | ₩53,315 | ₩51,768 | ₩52,795 | +1.98% | 60.4만 |
|---|
| 2026.07.20 | ₩53,369 | ₩54,262 | ₩51,688 | ₩51,768 | -3.00% | 61.9만 |
|---|
| 2026.07.17 | ₩51,488 | ₩53,889 | ₩49,687 | ₩53,035 | +3.01% | 74.5만 |
|---|
| 2026.07.16 | ₩54,089 | ₩54,262 | ₩49,900 | ₩50,941 | -5.82% | 69.2만 |
|---|
| 2026.07.15 | ₩52,515 | ₩54,489 | ₩51,314 | ₩54,462 | +3.71% | 110.7만 |
|---|
| 2026.07.14 | ₩54,689 | ₩54,782 | ₩51,288 | ₩52,995 | -3.10% | 121.3만 |
|---|
| 2026.07.13 | ₩58,257 | ₩59,418 | ₩54,929 | ₩55,049 | -5.51% | 103.8만 |
|---|
| 2026.07.10 | ₩64,146 | ₩64,206 | ₩58,437 | ₩60,571 | -5.57% | 106.8만 |
|---|
| 2026.07.09 | ₩62,025 | ₩64,560 | ₩61,999 | ₩64,493 | +3.98% | 159만 |
|---|
| 2026.07.08 | ₩57,317 | ₩62,626 | ₩56,950 | ₩61,759 | +7.75% | 246.9만 |
|---|
| 2026.07.07 | ₩54,022 | ₩58,177 | ₩53,629 | ₩57,530 | +6.49% | 128.1만 |
|---|
| 2026.07.06 | ₩52,542 | ₩54,156 | ₩52,381 | ₩53,489 | +1.80% | 51.1만 |
|---|
| 2026.07.02 | ₩52,221 | ₩53,102 | ₩51,168 | ₩52,768 | +1.05% | 79.3만 |
|---|
| 2026.07.01 | ₩53,782 | ₩55,836 | ₩51,715 | ₩52,221 | -2.90% | 127.8만 |
|---|
| 2026.06.30 | ₩54,649 | ₩56,050 | ₩53,995 | ₩54,196 | -0.83% | 96.8만 |
|---|
| 2026.06.29 | ₩55,356 | ₩56,116 | ₩52,688 | ₩54,582 | -1.40% | 193.3만 |
|---|
| 2026.06.26 | ₩54,796 | ₩57,103 | ₩53,769 | ₩55,303 | +0.93% | 281.1만 |
|---|
| 2026.06.25 | ₩56,050 | ₩58,597 | ₩54,849 | ₩55,609 | -0.79% | 83.5만 |
|---|
| 2026.06.24 | ₩51,981 | ₩56,637 | ₩51,508 | ₩56,423 | +8.55% | 134.6만 |
|---|
| 2026.06.23 | ₩48,433 | ₩52,475 | ₩48,053 | ₩51,795 | +6.94% | 103.5만 |
|---|
| 2026.06.22 | ₩50,034 | ₩50,034 | ₩47,966 | ₩48,687 | -2.69% | 115.8만 |
|---|
| 2026.06.18 | ₩47,733 | ₩49,540 | ₩47,206 | ₩49,100 | +2.86% | 200.8만 |
|---|
| 2026.06.17 | ₩45,299 | ₩47,326 | ₩44,978 | ₩46,446 | +2.53% | 309.9만 |
|---|
| 2026.06.16 | ₩47,626 | ₩49,144 | ₩41,137 | ₩45,285 | -4.92% | 642.3만 |
|---|
| 2026.06.15 | ₩47,273 | ₩49,220 | ₩46,312 | ₩46,966 | -0.65% | 93.4만 |
|---|
| 2026.06.12 | ₩45,299 | ₩47,046 | ₩45,299 | ₩46,459 | +2.56% | 92.7만 |
|---|
| 2026.06.11 | ₩44,165 | ₩47,326 | ₩44,098 | ₩45,259 | +2.48% | 106.4만 |
|---|
| 2026.06.10 | ₩45,405 | ₩46,286 | ₩43,351 | ₩43,911 | -3.29% | 134.5만 |
|---|
| 2026.06.09 | ₩48,033 | ₩48,033 | ₩44,205 | ₩45,432 | -5.42% | 135.4만 |
|---|
| 2026.06.08 | ₩47,353 | ₩48,493 | ₩46,112 | ₩46,472 | -1.86% | 114만 |
|---|
| 2026.06.05 | ₩49,727 | ₩50,107 | ₩45,525 | ₩47,473 | -4.53% | 296.2만 |
|---|
| 2026.06.04 | ₩48,006 | ₩50,687 | ₩48,006 | ₩49,660 | +3.45% | 104.6만 |
|---|
| 2026.06.03 | ₩50,727 | ₩50,727 | ₩48,100 | ₩48,300 | -4.79% | 144.4만 |
|---|
| 2026.06.02 | ₩53,355 | ₩53,862 | ₩49,380 | ₩49,687 | -6.88% | 281.7만 |
|---|
| 2026.06.01 | ₩54,156 | ₩54,376 | ₩49,740 | ₩53,702 | -0.84% | 446.9만 |
|---|
| 2026.05.29 | ₩44,258 | ₩46,126 | ₩44,178 | ₩45,565 | +2.95% | 116.7만 |
|---|
| 2026.05.28 | ₩44,645 | ₩46,012 | ₩44,178 | ₩44,418 | -0.51% | 177.3만 |
|---|
| 2026.05.27 | ₩44,938 | ₩45,752 | ₩44,085 | ₩44,738 | -0.45% | 57.3만 |
|---|
| 2026.05.26 | ₩43,551 | ₩45,032 | ₩42,344 | ₩44,765 | +2.79% | 133.9만 |
|---|
| 2026.05.22 | ₩43,911 | ₩44,752 | ₩43,111 | ₩43,618 | -0.67% | 68.1만 |
|---|
| 2026.05.21 | ₩43,698 | ₩44,045 | ₩42,991 | ₩43,605 | -0.21% | 64만 |
|---|
| 2026.05.20 | ₩42,417 | ₩44,005 | ₩42,351 | ₩43,778 | +3.21% | 80.2만 |
|---|
| 2026.05.19 | ₩42,044 | ₩42,804 | ₩41,377 | ₩41,924 | -0.29% | 105.7만 |
|---|
| 2026.05.18 | ₩45,245 | ₩45,245 | ₩41,644 | ₩42,311 | -6.49% | 95.6만 |
|---|
| 2026.05.15 | ₩45,098 | ₩45,285 | ₩43,698 | ₩44,138 | -2.13% | 98.9만 |
|---|
| 2026.05.14 | ₩44,418 | ₩45,505 | ₩43,391 | ₩45,365 | +2.13% | 83.7만 |
|---|
| 2026.05.13 | ₩45,405 | ₩45,899 | ₩44,432 | ₩45,032 | -0.82% | 113.1만 |
|---|
| 2026.05.12 | ₩46,086 | ₩46,246 | ₩44,732 | ₩45,365 | -1.56% | 116.8만 |
|---|
| 2026.05.11 | ₩47,940 | ₩48,020 | ₩45,499 | ₩46,099 | -3.84% | 109.7만 |
|---|
| 2026.05.08 | ₩47,153 | ₩48,300 | ₩46,239 | ₩47,113 | -0.08% | 101.6만 |
|---|
| 2026.05.07 | ₩50,687 | ₩50,968 | ₩46,712 | ₩47,459 | -6.37% | 116.9만 |
|---|
| 2026.05.06 | ₩50,607 | ₩50,928 | ₩48,113 | ₩49,340 | -2.50% | 292.9만 |
|---|
| 2026.05.05 | ₩52,188 | ₩53,302 | ₩49,354 | ₩50,701 | -2.85% | 505만 |
|---|
| 2026.05.04 | ₩41,090 | ₩42,271 | ₩40,697 | ₩41,951 | +2.09% | 68.2만 |
|---|
| 2026.05.01 | ₩41,297 | ₩41,524 | ₩40,176 | ₩40,830 | -1.13% | 61만 |
|---|
| 2026.04.30 | ₩40,697 | ₩41,297 | ₩40,297 | ₩41,297 | +1.47% | 113.6만 |
|---|
| 2026.04.29 | ₩41,164 | ₩41,457 | ₩40,457 | ₩40,617 | -1.33% | 121.1만 |
|---|
| 2026.04.28 | ₩41,270 | ₩43,311 | ₩40,617 | ₩41,337 | +0.16% | 343.8만 |
|---|
| 2026.04.27 | ₩42,097 | ₩43,671 | ₩40,483 | ₩40,870 | -2.92% | 105.7만 |
|---|
| 2026.04.24 | ₩41,884 | ₩42,724 | ₩41,257 | ₩42,124 | +0.57% | 103.4만 |
|---|
| 2026.04.23 | ₩42,911 | ₩43,845 | ₩41,577 | ₩41,657 | -2.92% | 87.8만 |
|---|
| 2026.04.22 | ₩43,578 | ₩43,925 | ₩42,511 | ₩42,911 | -1.53% | 65.8만 |
|---|
| 2026.04.21 | ₩45,285 | ₩45,505 | ₩42,804 | ₩43,284 | -4.42% | 71.1만 |
|---|
| 2026.04.20 | ₩45,739 | ₩46,306 | ₩44,472 | ₩45,312 | -0.93% | 61.7만 |
|---|
| 2026.04.17 | ₩44,912 | ₩46,686 | ₩44,218 | ₩45,925 | +2.26% | 82.4만 |
|---|
| 2026.04.16 | ₩44,872 | ₩45,445 | ₩43,838 | ₩44,178 | -1.55% | 49.8만 |
|---|
| 2026.04.15 | ₩44,018 | ₩45,225 | ₩43,444 | ₩44,952 | +2.12% | 124.3만 |
|---|
| 2026.04.14 | ₩45,072 | ₩46,379 | ₩44,065 | ₩44,231 | -1.86% | 107만 |
|---|
| 2026.04.13 | ₩44,145 | ₩45,499 | ₩43,711 | ₩45,138 | +2.25% | 68.9만 |
|---|
| 2026.04.10 | ₩44,712 | ₩44,978 | ₩43,031 | ₩43,778 | -2.09% | 59.9만 |
|---|
| 2026.04.09 | ₩43,618 | ₩44,952 | ₩43,111 | ₩44,712 | +2.51% | 57.5만 |
|---|
| 2026.04.08 | ₩45,245 | ₩45,245 | ₩42,938 | ₩44,071 | -2.59% | 68.2만 |
|---|
| 2026.04.07 | ₩43,431 | ₩43,711 | ₩42,284 | ₩43,351 | -0.18% | 71.8만 |
|---|
| 2026.04.06 | ₩44,138 | ₩45,352 | ₩43,431 | ₩43,791 | -0.79% | 57.7만 |
|---|
| 2026.04.02 | ₩43,378 | ₩44,758 | ₩43,032 | ₩44,458 | +2.49% | 98.6만 |
|---|
| 2026.04.01 | ₩42,571 | ₩44,645 | ₩42,404 | ₩44,205 | +3.84% | 159.4만 |
|---|
| 2026.03.31 | ₩40,910 | ₩43,298 | ₩40,910 | ₩42,017 | +2.71% | 112.3만 |
|---|
| 2026.03.30 | ₩41,104 | ₩41,550 | ₩39,630 | ₩40,390 | -1.74% | 61.4만 |
|---|
| 2026.03.27 | ₩41,897 | ₩42,517 | ₩40,603 | ₩41,137 | -1.81% | 56.6만 |
|---|
| 2026.03.26 | ₩42,031 | ₩43,244 | ₩41,977 | ₩42,217 | +0.44% | 44.6만 |
|---|
| 2026.03.25 | ₩41,350 | ₩43,751 | ₩41,250 | ₩42,604 | +3.03% | 76.8만 |
|---|
| 2026.03.24 | ₩39,163 | ₩40,977 | ₩38,849 | ₩40,870 | +4.36% | 153.9만 |
|---|
| 2026.03.23 | ₩39,816 | ₩40,617 | ₩38,549 | ₩39,750 | -0.17% | 71.3만 |
|---|
| 2026.03.20 | ₩40,143 | ₩40,603 | ₩38,509 | ₩38,763 | -3.44% | 100.4만 |
|---|
| 2026.03.19 | ₩39,603 | ₩40,470 | ₩39,216 | ₩40,083 | +1.21% | 65.9만 |
|---|
| 2026.03.18 | ₩40,577 | ₩40,577 | ₩39,003 | ₩39,603 | -2.40% | 67.9만 |
|---|
| 2026.03.17 | ₩40,563 | ₩42,377 | ₩40,443 | ₩40,683 | +0.30% | 102.8만 |
|---|
| 2026.03.16 | ₩39,723 | ₩41,097 | ₩39,510 | ₩39,723 | 0.00% | 60.5만 |
|---|
| 2026.03.13 | ₩40,150 | ₩41,830 | ₩38,696 | ₩39,470 | -1.69% | 70.2만 |
|---|
| 2026.03.12 | ₩40,016 | ₩40,983 | ₩39,490 | ₩39,936 | -0.20% | 103.2만 |
|---|
| 2026.03.11 | ₩38,749 | ₩41,857 | ₩38,149 | ₩41,337 | +6.68% | 112만 |
|---|
| 2026.03.10 | ₩38,229 | ₩39,763 | ₩37,762 | ₩39,083 | +2.23% | 67.4만 |
|---|
| 2026.03.09 | ₩36,415 | ₩39,109 | ₩36,055 | ₩38,229 | +4.98% | 114.3만 |
|---|
| 2026.03.06 | ₩37,455 | ₩37,455 | ₩35,780 | ₩37,109 | -0.93% | 117만 |
|---|
| 2026.03.05 | ₩38,816 | ₩39,256 | ₩36,948 | ₩37,869 | -2.44% | 113.7만 |
|---|
| 2026.03.04 | ₩39,923 | ₩39,923 | ₩38,349 | ₩38,522 | -3.51% | 144.3만 |
|---|
| 2026.03.03 | ₩39,083 | ₩39,876 | ₩37,882 | ₩38,429 | -1.67% | 76.3만 |
|---|
| 2026.03.02 | ₩40,190 | ₩40,363 | ₩38,149 | ₩39,616 | -1.43% | 68.8만 |
|---|
| 2026.02.27 | ₩39,409 | ₩40,630 | ₩39,156 | ₩40,603 | +3.03% | 113.3만 |
|---|
| 2026.02.26 | ₩39,883 | ₩40,463 | ₩38,963 | ₩39,563 | -0.80% | 72.9만 |
|---|
| 2026.02.25 | ₩41,350 | ₩42,444 | ₩39,723 | ₩40,176 | -2.84% | 85.2만 |
|---|
| 2026.02.24 | ₩40,430 | ₩41,244 | ₩39,863 | ₩41,230 | +1.98% | 90.6만 |
|---|
| 2026.02.23 | ₩39,123 | ₩40,216 | ₩38,656 | ₩40,136 | +2.59% | 81.5만 |
|---|
| 2026.02.20 | ₩39,483 | ₩39,496 | ₩37,597 | ₩39,096 | -0.98% | 62.8만 |
|---|
| 2026.02.19 | ₩40,230 | ₩40,950 | ₩39,117 | ₩39,363 | -2.16% | 95.2만 |
|---|
| 2026.02.18 | ₩39,830 | ₩41,617 | ₩39,643 | ₩40,216 | +0.97% | 56.7만 |
|---|
| 2026.02.17 | ₩39,296 | ₩41,190 | ₩39,296 | ₩40,123 | +2.10% | 110만 |
|---|
| 2026.02.13 | ₩40,643 | ₩41,737 | ₩39,696 | ₩40,030 | -1.51% | 91.9만 |
|---|
| 2026.02.12 | ₩41,084 | ₩41,097 | ₩39,189 | ₩40,510 | -1.40% | 65.3만 |
|---|
| 2026.02.11 | ₩41,464 | ₩41,497 | ₩39,083 | ₩40,897 | -1.37% | 59.8만 |
|---|
| 2026.02.10 | ₩40,350 | ₩41,697 | ₩39,883 | ₩41,350 | +2.48% | 97.2만 |
|---|
| 2026.02.09 | ₩38,989 | ₩40,777 | ₩37,789 | ₩40,350 | +3.49% | 90.9만 |
|---|
| 2026.02.06 | ₩37,429 | ₩39,363 | ₩37,055 | ₩38,816 | +3.71% | 91.8만 |
|---|
| 2026.02.05 | ₩37,615 | ₩39,550 | ₩36,015 | ₩36,268 | -3.58% | 83.7만 |
|---|
| 2026.02.04 | ₩39,656 | ₩39,683 | ₩36,888 | ₩37,976 | -4.24% | 92.3만 |
|---|
| 2026.02.03 | ₩38,776 | ₩39,990 | ₩38,149 | ₩39,550 | +2.00% | 102.9만 |
|---|
| 2026.02.02 | ₩37,549 | ₩38,936 | ₩36,108 | ₩38,536 | +2.63% | 60.7만 |
|---|
| 2026.01.30 | ₩38,122 | ₩38,209 | ₩36,908 | ₩37,549 | -1.50% | 84만 |
|---|
| 2026.01.29 | ₩38,242 | ₩39,103 | ₩37,876 | ₩38,389 | +0.38% | 51.1만 |
|---|
| 2026.01.28 | ₩39,109 | ₩39,536 | ₩37,775 | ₩38,256 | -2.18% | 62.4만 |
|---|
| 2026.01.27 | ₩37,735 | ₩39,296 | ₩37,469 | ₩39,163 | +3.78% | 94만 |
|---|
| 2026.01.26 | ₩37,789 | ₩37,989 | ₩36,788 | ₩37,375 | -1.09% | 100.1만 |
|---|
| 2026.01.23 | ₩39,416 | ₩40,350 | ₩37,709 | ₩38,162 | -3.18% | 112.3만 |
|---|
| 2026.01.22 | ₩38,949 | ₩39,936 | ₩38,683 | ₩39,723 | +1.99% | 165.8만 |
|---|
| 2026.01.21 | ₩38,736 | ₩39,763 | ₩37,755 | ₩39,003 | +0.69% | 196.6만 |
|---|
| 2026.01.20 | ₩35,455 | ₩38,536 | ₩35,241 | ₩38,322 | +8.09% | 203.5만 |
|---|
| 2026.01.16 | ₩35,415 | ₩36,695 | ₩34,574 | ₩36,535 | +3.16% | 144.9만 |
|---|
| 2026.01.15 | ₩37,349 | ₩37,349 | ₩34,761 | ₩35,481 | -5.00% | 168.8만 |
|---|
| 2026.01.14 | ₩33,174 | ₩37,729 | ₩32,927 | ₩37,575 | +13.27% | 239.3만 |
|---|
| 2026.01.13 | ₩32,333 | ₩33,680 | ₩32,200 | ₩33,280 | +2.93% | 75.7만 |
|---|
| 2026.01.12 | ₩33,307 | ₩33,307 | ₩31,440 | ₩32,187 | -3.36% | 44.5만 |
|---|
| 2026.01.09 | ₩33,307 | ₩33,894 | ₩32,772 | ₩33,214 | -0.28% | 84.3만 |
|---|
| 2026.01.08 | ₩33,054 | ₩33,474 | ₩31,666 | ₩33,307 | +0.77% | 70.8만 |
|---|
| 2026.01.07 | ₩31,066 | ₩32,960 | ₩31,066 | ₩32,907 | +5.93% | 121.1만 |
|---|
| 2026.01.06 | ₩31,213 | ₩31,960 | ₩30,386 | ₩30,599 | -1.97% | 104.4만 |
|---|
| 2026.01.05 | ₩31,533 | ₩31,840 | ₩30,653 | ₩31,440 | -0.30% | 98.6만 |
|---|
| 2026.01.02 | ₩33,454 | ₩33,454 | ₩31,560 | ₩31,680 | -5.30% | 100.3만 |
|---|
| 2025.12.31 | ₩32,747 | ₩33,387 | ₩32,110 | ₩33,100 | +1.08% | 109.4만 |
|---|
| 2025.12.30 | ₩32,106 | ₩33,280 | ₩31,946 | ₩32,733 | +1.95% | 92.7만 |
|---|
| 2025.12.29 | ₩35,094 | ₩35,401 | ₩32,773 | ₩32,840 | -6.42% | 160.1만 |
|---|
| 2025.12.26 | ₩36,402 | ₩36,535 | ₩33,830 | ₩35,148 | -3.44% | 241.3만 |
|---|
| 2025.12.24 | ₩29,959 | ₩36,522 | ₩29,545 | ₩36,402 | +21.50% | 362.3만 |
|---|
| 2025.12.23 | ₩28,038 | ₩29,732 | ₩28,038 | ₩29,005 | +3.45% | 186.2만 |
|---|
| 2025.12.22 | ₩33,614 | ₩33,867 | ₩26,357 | ₩27,931 | -16.90% | 360.1만 |
|---|
| 2025.12.19 | ₩29,145 | ₩34,201 | ₩28,658 | ₩34,081 | +16.93% | 312.5만 |
|---|
| 2025.12.18 | ₩29,759 | ₩30,428 | ₩26,864 | ₩28,212 | -5.20% | 259.8만 |
|---|
| 2025.12.17 | ₩30,319 | ₩31,013 | ₩29,692 | ₩29,759 | -1.85% | 343.9만 |
|---|
| 2025.12.16 | ₩31,760 | ₩32,427 | ₩30,079 | ₩30,372 | -4.37% | 207.1만 |
|---|
| 2025.12.15 | ₩31,573 | ₩32,427 | ₩30,666 | ₩31,933 | +1.14% | 366.8만 |
|---|
| 2025.12.12 | ₩32,026 | ₩33,344 | ₩30,372 | ₩31,506 | -1.62% | 233.5만 |
|---|
| 2025.12.11 | ₩32,073 | ₩32,693 | ₩31,106 | ₩31,253 | -2.56% | 126.7만 |
|---|
| 2025.12.10 | ₩31,453 | ₩32,533 | ₩31,293 | ₩31,666 | +0.68% | 104.9만 |
|---|
| 2025.12.09 | ₩31,426 | ₩32,120 | ₩30,853 | ₩31,133 | -0.93% | 110.3만 |
|---|
| 2025.12.08 | ₩32,147 | ₩32,893 | ₩30,973 | ₩31,426 | -2.24% | 129.4만 |
|---|
| 2025.12.05 | ₩31,640 | ₩32,373 | ₩31,313 | ₩31,466 | -0.55% | 75.6만 |
|---|
| 2025.12.04 | ₩31,266 | ₩32,060 | ₩30,866 | ₩31,626 | +1.15% | 94만 |
|---|
| 2025.12.03 | ₩30,746 | ₩31,320 | ₩30,026 | ₩31,106 | +1.17% | 133.1만 |
|---|
| 2025.12.02 | ₩33,707 | ₩34,221 | ₩30,613 | ₩30,653 | -9.06% | 137.2만 |
|---|
| 2025.12.01 | ₩34,734 | ₩35,001 | ₩33,387 | ₩33,707 | -2.96% | 96.4만 |
|---|
| 2025.11.28 | ₩34,174 | ₩35,081 | ₩33,734 | ₩34,734 | +1.64% | 48만 |
|---|
| 2025.11.26 | ₩32,333 | ₩34,588 | ₩31,826 | ₩34,041 | +5.28% | 130.7만 |
|---|
| 2025.11.25 | ₩31,320 | ₩32,207 | ₩31,053 | ₩32,093 | +2.47% | 174.3만 |
|---|
| 2025.11.24 | ₩30,239 | ₩31,826 | ₩30,239 | ₩31,320 | +3.57% | 101.4만 |
|---|
| 2025.11.21 | ₩29,612 | ₩30,973 | ₩28,972 | ₩30,239 | +2.12% | 128.3만 |
|---|
| 2025.11.20 | ₩30,412 | ₩31,159 | ₩29,559 | ₩29,679 | -2.41% | 86.1만 |
|---|
| 2025.11.19 | ₩29,559 | ₩30,332 | ₩29,252 | ₩29,799 | +0.81% | 118.2만 |
|---|
| 2025.11.18 | ₩29,692 | ₩30,319 | ₩28,812 | ₩29,559 | -0.45% | 104.2만 |
|---|
| 2025.11.17 | ₩29,959 | ₩30,533 | ₩29,439 | ₩29,692 | -0.89% | 166.2만 |
|---|
| 2025.11.14 | ₩27,371 | ₩32,013 | ₩26,624 | ₩30,346 | +10.87% | 251.3만 |
|---|
| 2025.11.13 | ₩28,145 | ₩28,218 | ₩26,504 | ₩27,238 | -3.22% | 108.9만 |
|---|
| 2025.11.12 | ₩28,585 | ₩28,772 | ₩27,131 | ₩28,238 | -1.21% | 193.4만 |
|---|
| 2025.11.11 | ₩24,383 | ₩28,772 | ₩24,143 | ₩28,652 | +17.51% | 304.7만 |
|---|
| 2025.11.10 | ₩22,863 | ₩24,944 | ₩22,643 | ₩24,383 | +6.65% | 106만 |
|---|
| 2025.11.07 | ₩22,743 | ₩23,543 | ₩22,276 | ₩22,889 | +0.65% | 74.6만 |
|---|
| 2025.11.06 | ₩23,463 | ₩24,357 | ₩22,769 | ₩22,796 | -2.84% | 89.2만 |
|---|
| 2025.11.05 | ₩23,143 | ₩23,370 | ₩22,436 | ₩23,169 | +0.12% | 80만 |
|---|
| 2025.11.04 | ₩23,456 | ₩24,050 | ₩22,663 | ₩23,109 | -1.48% | 95.9만 |
|---|
| 2025.11.03 | ₩24,383 | ₩24,824 | ₩23,523 | ₩23,970 | -1.70% | 111.4만 |
|---|
| 2025.10.31 | ₩24,810 | ₩24,970 | ₩23,810 | ₩24,383 | -1.72% | 122.4만 |
|---|
| 2025.10.30 | ₩21,809 | ₩25,077 | ₩21,782 | ₩24,904 | +14.19% | 232.4만 |
|---|
| 2025.10.29 | ₩21,942 | ₩22,334 | ₩21,262 | ₩21,782 | -0.73% | 86.1만 |
|---|
| 2025.10.28 | ₩21,382 | ₩22,169 | ₩20,889 | ₩21,902 | +2.43% | 63.2만 |
|---|
| 2025.10.27 | ₩20,315 | ₩21,849 | ₩20,315 | ₩21,382 | +5.25% | 93.6만 |
|---|
| 2025.10.24 | ₩20,248 | ₩20,435 | ₩20,035 | ₩20,248 | 0.00% | 43.4만 |
|---|
| 2025.10.23 | ₩19,928 | ₩20,608 | ₩19,808 | ₩20,142 | +1.07% | 44.2만 |
|---|
| 2025.10.22 | ₩20,635 | ₩20,865 | ₩19,575 | ₩19,861 | -3.75% | 51.7만 |
|---|
| 2025.10.21 | ₩20,528 | ₩20,755 | ₩19,982 | ₩20,688 | +0.78% | 46.7만 |
|---|
| 2025.10.20 | ₩20,448 | ₩21,449 | ₩20,102 | ₩20,528 | +0.39% | 106.9만 |
|---|
| 2025.10.17 | ₩20,208 | ₩20,535 | ₩19,848 | ₩20,088 | -0.59% | 67.9만 |
|---|
| 2025.10.16 | ₩20,582 | ₩22,142 | ₩20,008 | ₩20,435 | -0.71% | 72.6만 |
|---|
| 2025.10.15 | ₩19,675 | ₩21,089 | ₩19,675 | ₩20,835 | +5.90% | 63만 |
|---|
| 2025.10.14 | ₩19,435 | ₩19,982 | ₩19,008 | ₩19,608 | +0.89% | 45.5만 |
|---|
| 2025.10.13 | ₩20,088 | ₩20,328 | ₩19,581 | ₩19,621 | -2.32% | 44만 |
|---|
| 2025.10.10 | ₩21,422 | ₩21,422 | ₩19,573 | ₩20,155 | -5.92% | 77.2만 |
|---|