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 | ₩52,397 | ₩53,877 | ₩51,903 | ₩52,077 | -0.61% | 106.3만 |
| 2026.10.08 | ₩50,850 | ₩52,543 | ₩49,650 | ₩52,303 | +2.86% | 136.4만 |
| 2026.10.07 | ₩52,877 | ₩54,737 | ₩52,530 | ₩52,757 | -0.23% | 144.6만 |
| 2026.10.06 | ₩54,210 | ₩54,703 | ₩52,450 | ₩53,357 | -1.57% | 162.5만 |
| 2026.10.05 | ₩55,397 | ₩55,717 | ₩53,303 | ₩53,730 | -3.01% | 163.4만 |
| 2026.10.02 | ₩54,677 | ₩55,910 | ₩53,890 | ₩55,197 | +0.95% | 146만 |
| 2026.10.01 | ₩53,850 | ₩55,277 | ₩53,143 | ₩53,970 | +0.22% | 128.7만 |
| 2026.09.30 | ₩52,650 | ₩56,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,130 |
| +2.81% |
| 167.8만 |
| 2026.09.29 | ₩52,703 | ₩52,770 | ₩51,343 | ₩52,250 | -0.86% | 192만 |
|---|
| 2026.09.28 | ₩52,157 | ₩53,461 | ₩52,157 | ₩53,050 | +1.71% | 298.4만 |
|---|
| 2026.09.25 | ₩55,450 | ₩55,983 | ₩51,423 | ₩52,450 | -5.41% | 248.8만 |
|---|
| 2026.09.24 | ₩53,703 | ₩55,917 | ₩52,977 | ₩54,877 | +2.18% | 137.9만 |
|---|
| 2026.09.23 | ₩59,210 | ₩59,210 | ₩53,091 | ₩54,730 | -7.57% | 260.7만 |
|---|
| 2026.09.22 | ₩59,983 | ₩61,316 | ₩59,183 | ₩59,343 | -1.07% | 209.1만 |
|---|
| 2026.09.21 | ₩60,930 | ₩61,303 | ₩58,783 | ₩59,516 | -2.32% | 117.8만 |
|---|
| 2026.09.18 | ₩62,383 | ₩62,569 | ₩60,423 | ₩60,423 | -3.14% | 199.2만 |
|---|
| 2026.09.17 | ₩62,009 | ₩64,676 | ₩60,676 | ₩62,583 | +0.92% | 240.8만 |
|---|
| 2026.09.16 | ₩57,823 | ₩60,790 | ₩57,823 | ₩60,583 | +4.77% | 168.4만 |
|---|
| 2026.09.15 | ₩59,583 | ₩60,023 | ₩56,810 | ₩58,170 | -2.37% | 297만 |
|---|
| 2026.09.14 | ₩58,636 | ₩60,930 | ₩58,596 | ₩59,490 | +1.46% | 110.4만 |
|---|
| 2026.09.11 | ₩58,050 | ₩59,730 | ₩57,196 | ₩59,196 | +1.98% | 140.4만 |
|---|
| 2026.09.10 | ₩57,090 | ₩57,996 | ₩56,463 | ₩57,196 | +0.19% | 78.9만 |
|---|
| 2026.09.09 | ₩57,370 | ₩59,063 | ₩57,290 | ₩57,850 | +0.84% | 70.8만 |
|---|
| 2026.09.08 | ₩57,123 | ₩59,890 | ₩56,276 | ₩58,423 | +2.28% | 128.6만 |
|---|
| 2026.09.04 | ₩55,637 | ₩57,836 | ₩55,467 | ₩57,423 | +3.21% | 82.7만 |
|---|
| 2026.09.03 | ₩56,423 | ₩57,323 | ₩55,190 | ₩55,930 | -0.87% | 97.7만 |
|---|
| 2026.09.02 | ₩56,810 | ₩58,583 | ₩54,343 | ₩55,970 | -1.48% | 100.4만 |
|---|
| 2026.09.01 | ₩55,450 | ₩56,850 | ₩54,423 | ₩56,330 | +1.59% | 104.1만 |
|---|
| 2026.08.31 | ₩56,316 | ₩56,610 | ₩54,183 | ₩55,690 | -1.11% | 108.6만 |
|---|
| 2026.08.28 | ₩58,450 | ₩58,916 | ₩56,956 | ₩57,010 | -2.46% | 74만 |
|---|
| 2026.08.27 | ₩58,876 | ₩59,663 | ₩58,170 | ₩58,916 | +0.07% | 99.6만 |
|---|
| 2026.08.26 | ₩58,943 | ₩60,063 | ₩57,211 | ₩59,170 | +0.38% | 81.4만 |
|---|
| 2026.08.25 | ₩60,290 | ₩61,756 | ₩58,690 | ₩58,943 | -2.23% | 114.9만 |
|---|
| 2026.08.24 | ₩58,223 | ₩60,583 | ₩56,783 | ₩59,623 | +2.40% | 104.2만 |
|---|
| 2026.08.21 | ₩58,050 | ₩59,563 | ₩57,330 | ₩58,903 | +1.47% | 125만 |
|---|
| 2026.08.20 | ₩61,203 | ₩61,203 | ₩57,436 | ₩57,716 | -5.70% | 133.9만 |
|---|
| 2026.08.19 | ₩60,730 | ₩62,116 | ₩59,543 | ₩61,916 | +1.95% | 223.7만 |
|---|
| 2026.08.18 | ₩57,556 | ₩60,383 | ₩56,823 | ₩58,810 | +2.18% | 151.9만 |
|---|
| 2026.08.17 | ₩58,370 | ₩59,183 | ₩56,776 | ₩58,716 | +0.59% | 79.8만 |
|---|
| 2026.08.14 | ₩56,996 | ₩58,983 | ₩55,963 | ₩58,890 | +3.32% | 78만 |
|---|
| 2026.08.13 | ₩58,850 | ₩58,850 | ₩57,250 | ₩57,570 | -2.17% | 85.4만 |
|---|
| 2026.08.12 | ₩59,316 | ₩59,663 | ₩57,623 | ₩58,076 | -2.09% | 99.6만 |
|---|
| 2026.08.11 | ₩59,650 | ₩60,996 | ₩58,303 | ₩59,076 | -0.96% | 108.8만 |
|---|
| 2026.08.10 | ₩58,276 | ₩59,831 | ₩56,656 | ₩59,436 | +1.99% | 201.8만 |
|---|
| 2026.08.07 | ₩58,663 | ₩58,930 | ₩56,610 | ₩58,023 | -1.09% | 147.8만 |
|---|
| 2026.08.06 | ₩58,836 | ₩60,696 | ₩58,076 | ₩59,223 | +0.66% | 145.1만 |
|---|
| 2026.08.05 | ₩59,796 | ₩61,236 | ₩59,156 | ₩59,983 | +0.31% | 173.4만 |
|---|
| 2026.08.04 | ₩54,663 | ₩60,583 | ₩54,663 | ₩59,603 | +9.04% | 418.8만 |
|---|
| 2026.08.03 | ₩50,863 | ₩51,690 | ₩49,170 | ₩51,170 | +0.60% | 77.2만 |
|---|
| 2026.07.31 | ₩54,810 | ₩54,810 | ₩50,943 | ₩51,237 | -6.52% | 115만 |
|---|
| 2026.07.30 | ₩52,703 | ₩55,170 | ₩51,523 | ₩54,823 | +4.02% | 80.9만 |
|---|
| 2026.07.29 | ₩53,783 | ₩54,370 | ₩51,890 | ₩52,997 | -1.46% | 69.8만 |
|---|
| 2026.07.28 | ₩55,477 | ₩55,737 | ₩52,690 | ₩53,797 | -3.03% | 96.4만 |
|---|
| 2026.07.27 | ₩55,463 | ₩56,503 | ₩54,390 | ₩55,463 | 0.00% | 106.9만 |
|---|
| 2026.07.24 | ₩52,383 | ₩54,717 | ₩51,583 | ₩54,450 | +3.95% | 102.8만 |
|---|
| 2026.07.23 | ₩50,370 | ₩52,797 | ₩50,017 | ₩52,383 | +4.00% | 95.6만 |
|---|
| 2026.07.22 | ₩52,077 | ₩53,037 | ₩51,103 | ₩51,103 | -1.87% | 59.3만 |
|---|
| 2026.07.21 | ₩51,743 | ₩53,290 | ₩51,743 | ₩52,770 | +1.98% | 60.4만 |
|---|
| 2026.07.20 | ₩53,343 | ₩54,237 | ₩51,663 | ₩51,743 | -3.00% | 61.9만 |
|---|
| 2026.07.17 | ₩51,463 | ₩53,863 | ₩49,664 | ₩53,010 | +3.01% | 74.5만 |
|---|
| 2026.07.16 | ₩54,063 | ₩54,237 | ₩49,877 | ₩50,917 | -5.82% | 69.2만 |
|---|
| 2026.07.15 | ₩52,490 | ₩54,463 | ₩51,290 | ₩54,437 | +3.71% | 110.7만 |
|---|
| 2026.07.14 | ₩54,663 | ₩54,757 | ₩51,263 | ₩52,970 | -3.10% | 121.3만 |
|---|
| 2026.07.13 | ₩58,230 | ₩59,390 | ₩54,903 | ₩55,023 | -5.51% | 103.8만 |
|---|
| 2026.07.10 | ₩64,116 | ₩64,176 | ₩58,410 | ₩60,543 | -5.57% | 106.8만 |
|---|
| 2026.07.09 | ₩61,996 | ₩64,529 | ₩61,969 | ₩64,463 | +3.98% | 159만 |
|---|
| 2026.07.08 | ₩57,290 | ₩62,596 | ₩56,923 | ₩61,729 | +7.75% | 246.9만 |
|---|
| 2026.07.07 | ₩53,997 | ₩58,150 | ₩53,603 | ₩57,503 | +6.49% | 128.1만 |
|---|
| 2026.07.06 | ₩52,517 | ₩54,130 | ₩52,357 | ₩53,463 | +1.80% | 51.1만 |
|---|
| 2026.07.02 | ₩52,197 | ₩53,077 | ₩51,143 | ₩52,743 | +1.05% | 79.3만 |
|---|
| 2026.07.01 | ₩53,757 | ₩55,810 | ₩51,690 | ₩52,197 | -2.90% | 127.8만 |
|---|
| 2026.06.30 | ₩54,623 | ₩56,023 | ₩53,970 | ₩54,170 | -0.83% | 96.8만 |
|---|
| 2026.06.29 | ₩55,330 | ₩56,090 | ₩52,663 | ₩54,557 | -1.40% | 193.3만 |
|---|
| 2026.06.26 | ₩54,770 | ₩57,076 | ₩53,743 | ₩55,277 | +0.93% | 281.1만 |
|---|
| 2026.06.25 | ₩56,023 | ₩58,570 | ₩54,823 | ₩55,583 | -0.79% | 83.5만 |
|---|
| 2026.06.24 | ₩51,957 | ₩56,610 | ₩51,483 | ₩56,396 | +8.55% | 134.6만 |
|---|
| 2026.06.23 | ₩48,410 | ₩52,450 | ₩48,030 | ₩51,770 | +6.94% | 103.5만 |
|---|
| 2026.06.22 | ₩50,010 | ₩50,010 | ₩47,944 | ₩48,664 | -2.69% | 115.8만 |
|---|
| 2026.06.18 | ₩47,710 | ₩49,517 | ₩47,184 | ₩49,077 | +2.86% | 200.8만 |
|---|
| 2026.06.17 | ₩45,277 | ₩47,304 | ₩44,957 | ₩46,424 | +2.53% | 309.9만 |
|---|
| 2026.06.16 | ₩47,604 | ₩49,121 | ₩41,117 | ₩45,264 | -4.92% | 642.3만 |
|---|
| 2026.06.15 | ₩47,250 | ₩49,197 | ₩46,290 | ₩46,944 | -0.65% | 93.4만 |
|---|
| 2026.06.12 | ₩45,277 | ₩47,024 | ₩45,277 | ₩46,437 | +2.56% | 92.7만 |
|---|
| 2026.06.11 | ₩44,144 | ₩47,304 | ₩44,077 | ₩45,237 | +2.48% | 106.4만 |
|---|
| 2026.06.10 | ₩45,384 | ₩46,264 | ₩43,331 | ₩43,891 | -3.29% | 134.5만 |
|---|
| 2026.06.09 | ₩48,010 | ₩48,010 | ₩44,184 | ₩45,410 | -5.42% | 135.4만 |
|---|
| 2026.06.08 | ₩47,330 | ₩48,470 | ₩46,090 | ₩46,450 | -1.86% | 114만 |
|---|
| 2026.06.05 | ₩49,704 | ₩50,084 | ₩45,504 | ₩47,450 | -4.53% | 296.2만 |
|---|
| 2026.06.04 | ₩47,984 | ₩50,664 | ₩47,984 | ₩49,637 | +3.45% | 104.6만 |
|---|
| 2026.06.03 | ₩50,703 | ₩50,703 | ₩48,077 | ₩48,277 | -4.79% | 144.4만 |
|---|
| 2026.06.02 | ₩53,330 | ₩53,837 | ₩49,357 | ₩49,664 | -6.88% | 281.7만 |
|---|
| 2026.06.01 | ₩54,130 | ₩54,350 | ₩49,717 | ₩53,677 | -0.84% | 446.9만 |
|---|
| 2026.05.29 | ₩44,237 | ₩46,104 | ₩44,157 | ₩45,544 | +2.95% | 116.7만 |
|---|
| 2026.05.28 | ₩44,624 | ₩45,990 | ₩44,157 | ₩44,397 | -0.51% | 177.3만 |
|---|
| 2026.05.27 | ₩44,917 | ₩45,730 | ₩44,064 | ₩44,717 | -0.45% | 57.3만 |
|---|
| 2026.05.26 | ₩43,531 | ₩45,011 | ₩42,324 | ₩44,744 | +2.79% | 133.9만 |
|---|
| 2026.05.22 | ₩43,891 | ₩44,731 | ₩43,091 | ₩43,597 | -0.67% | 68.1만 |
|---|
| 2026.05.21 | ₩43,677 | ₩44,024 | ₩42,971 | ₩43,584 | -0.21% | 64만 |
|---|
| 2026.05.20 | ₩42,397 | ₩43,984 | ₩42,331 | ₩43,757 | +3.21% | 80.2만 |
|---|
| 2026.05.19 | ₩42,024 | ₩42,784 | ₩41,357 | ₩41,904 | -0.29% | 105.7만 |
|---|
| 2026.05.18 | ₩45,224 | ₩45,224 | ₩41,624 | ₩42,291 | -6.49% | 95.6만 |
|---|
| 2026.05.15 | ₩45,077 | ₩45,264 | ₩43,677 | ₩44,117 | -2.13% | 98.9만 |
|---|
| 2026.05.14 | ₩44,397 | ₩45,484 | ₩43,371 | ₩45,344 | +2.13% | 83.7만 |
|---|
| 2026.05.13 | ₩45,384 | ₩45,877 | ₩44,411 | ₩45,011 | -0.82% | 113.1만 |
|---|
| 2026.05.12 | ₩46,064 | ₩46,224 | ₩44,711 | ₩45,344 | -1.56% | 116.8만 |
|---|
| 2026.05.11 | ₩47,917 | ₩47,997 | ₩45,477 | ₩46,077 | -3.84% | 109.7만 |
|---|
| 2026.05.08 | ₩47,130 | ₩48,277 | ₩46,217 | ₩47,090 | -0.08% | 101.6만 |
|---|
| 2026.05.07 | ₩50,664 | ₩50,943 | ₩46,690 | ₩47,437 | -6.37% | 116.9만 |
|---|
| 2026.05.06 | ₩50,584 | ₩50,903 | ₩48,090 | ₩49,317 | -2.50% | 292.9만 |
|---|
| 2026.05.05 | ₩52,163 | ₩53,277 | ₩49,330 | ₩50,677 | -2.85% | 505만 |
|---|
| 2026.05.04 | ₩41,071 | ₩42,251 | ₩40,677 | ₩41,931 | +2.09% | 68.2만 |
|---|
| 2026.05.01 | ₩41,277 | ₩41,504 | ₩40,157 | ₩40,811 | -1.13% | 61만 |
|---|
| 2026.04.30 | ₩40,677 | ₩41,277 | ₩40,277 | ₩41,277 | +1.47% | 113.6만 |
|---|
| 2026.04.29 | ₩41,144 | ₩41,437 | ₩40,437 | ₩40,597 | -1.33% | 121.1만 |
|---|
| 2026.04.28 | ₩41,251 | ₩43,291 | ₩40,597 | ₩41,317 | +0.16% | 343.8만 |
|---|
| 2026.04.27 | ₩42,077 | ₩43,651 | ₩40,464 | ₩40,851 | -2.92% | 105.7만 |
|---|
| 2026.04.24 | ₩41,864 | ₩42,704 | ₩41,237 | ₩42,104 | +0.57% | 103.4만 |
|---|
| 2026.04.23 | ₩42,891 | ₩43,824 | ₩41,557 | ₩41,637 | -2.92% | 87.8만 |
|---|
| 2026.04.22 | ₩43,557 | ₩43,904 | ₩42,491 | ₩42,891 | -1.53% | 65.8만 |
|---|
| 2026.04.21 | ₩45,264 | ₩45,484 | ₩42,784 | ₩43,264 | -4.42% | 71.1만 |
|---|
| 2026.04.20 | ₩45,717 | ₩46,284 | ₩44,451 | ₩45,291 | -0.93% | 61.7만 |
|---|
| 2026.04.17 | ₩44,891 | ₩46,664 | ₩44,197 | ₩45,904 | +2.26% | 82.4만 |
|---|
| 2026.04.16 | ₩44,851 | ₩45,424 | ₩43,817 | ₩44,157 | -1.55% | 49.8만 |
|---|
| 2026.04.15 | ₩43,997 | ₩45,204 | ₩43,424 | ₩44,931 | +2.12% | 124.3만 |
|---|
| 2026.04.14 | ₩45,051 | ₩46,357 | ₩44,044 | ₩44,211 | -1.86% | 107만 |
|---|
| 2026.04.13 | ₩44,124 | ₩45,477 | ₩43,691 | ₩45,117 | +2.25% | 68.9만 |
|---|
| 2026.04.10 | ₩44,691 | ₩44,957 | ₩43,011 | ₩43,757 | -2.09% | 59.9만 |
|---|
| 2026.04.09 | ₩43,597 | ₩44,931 | ₩43,091 | ₩44,691 | +2.51% | 57.5만 |
|---|
| 2026.04.08 | ₩45,224 | ₩45,224 | ₩42,917 | ₩44,051 | -2.59% | 68.2만 |
|---|
| 2026.04.07 | ₩43,411 | ₩43,691 | ₩42,264 | ₩43,331 | -0.18% | 71.8만 |
|---|
| 2026.04.06 | ₩44,117 | ₩45,331 | ₩43,411 | ₩43,771 | -0.79% | 57.7만 |
|---|
| 2026.04.02 | ₩43,357 | ₩44,737 | ₩43,012 | ₩44,437 | +2.49% | 98.6만 |
|---|
| 2026.04.01 | ₩42,551 | ₩44,624 | ₩42,384 | ₩44,184 | +3.84% | 159.4만 |
|---|
| 2026.03.31 | ₩40,891 | ₩43,277 | ₩40,891 | ₩41,997 | +2.71% | 112.3만 |
|---|
| 2026.03.30 | ₩41,084 | ₩41,531 | ₩39,611 | ₩40,371 | -1.74% | 61.4만 |
|---|
| 2026.03.27 | ₩41,877 | ₩42,497 | ₩40,584 | ₩41,117 | -1.81% | 56.6만 |
|---|
| 2026.03.26 | ₩42,011 | ₩43,224 | ₩41,957 | ₩42,197 | +0.44% | 44.6만 |
|---|
| 2026.03.25 | ₩41,331 | ₩43,731 | ₩41,231 | ₩42,584 | +3.03% | 76.8만 |
|---|
| 2026.03.24 | ₩39,144 | ₩40,957 | ₩38,831 | ₩40,851 | +4.36% | 153.9만 |
|---|
| 2026.03.23 | ₩39,798 | ₩40,597 | ₩38,531 | ₩39,731 | -0.17% | 71.3만 |
|---|
| 2026.03.20 | ₩40,124 | ₩40,584 | ₩38,491 | ₩38,744 | -3.44% | 100.4만 |
|---|
| 2026.03.19 | ₩39,584 | ₩40,451 | ₩39,198 | ₩40,064 | +1.21% | 65.9만 |
|---|
| 2026.03.18 | ₩40,557 | ₩40,557 | ₩38,984 | ₩39,584 | -2.40% | 67.9만 |
|---|
| 2026.03.17 | ₩40,544 | ₩42,357 | ₩40,424 | ₩40,664 | +0.30% | 102.8만 |
|---|
| 2026.03.16 | ₩39,704 | ₩41,077 | ₩39,491 | ₩39,704 | 0.00% | 60.5만 |
|---|
| 2026.03.13 | ₩40,131 | ₩41,811 | ₩38,678 | ₩39,451 | -1.69% | 70.2만 |
|---|
| 2026.03.12 | ₩39,998 | ₩40,964 | ₩39,471 | ₩39,918 | -0.20% | 103.2만 |
|---|
| 2026.03.11 | ₩38,731 | ₩41,837 | ₩38,131 | ₩41,317 | +6.68% | 112만 |
|---|
| 2026.03.10 | ₩38,211 | ₩39,744 | ₩37,744 | ₩39,064 | +2.23% | 67.4만 |
|---|
| 2026.03.09 | ₩36,398 | ₩39,091 | ₩36,038 | ₩38,211 | +4.98% | 114.3만 |
|---|
| 2026.03.06 | ₩37,438 | ₩37,438 | ₩35,763 | ₩37,091 | -0.93% | 117만 |
|---|
| 2026.03.05 | ₩38,798 | ₩39,238 | ₩36,931 | ₩37,851 | -2.44% | 113.7만 |
|---|
| 2026.03.04 | ₩39,904 | ₩39,904 | ₩38,331 | ₩38,504 | -3.51% | 144.3만 |
|---|
| 2026.03.03 | ₩39,064 | ₩39,858 | ₩37,864 | ₩38,411 | -1.67% | 76.3만 |
|---|
| 2026.03.02 | ₩40,171 | ₩40,344 | ₩38,131 | ₩39,598 | -1.43% | 68.8만 |
|---|
| 2026.02.27 | ₩39,391 | ₩40,611 | ₩39,138 | ₩40,584 | +3.03% | 113.3만 |
|---|
| 2026.02.26 | ₩39,864 | ₩40,444 | ₩38,944 | ₩39,544 | -0.80% | 72.9만 |
|---|
| 2026.02.25 | ₩41,331 | ₩42,424 | ₩39,704 | ₩40,157 | -2.84% | 85.2만 |
|---|
| 2026.02.24 | ₩40,411 | ₩41,224 | ₩39,844 | ₩41,211 | +1.98% | 90.6만 |
|---|
| 2026.02.23 | ₩39,104 | ₩40,197 | ₩38,638 | ₩40,117 | +2.59% | 81.5만 |
|---|
| 2026.02.20 | ₩39,464 | ₩39,478 | ₩37,579 | ₩39,078 | -0.98% | 62.8만 |
|---|
| 2026.02.19 | ₩40,211 | ₩40,931 | ₩39,099 | ₩39,344 | -2.16% | 95.2만 |
|---|
| 2026.02.18 | ₩39,811 | ₩41,597 | ₩39,624 | ₩40,197 | +0.97% | 56.7만 |
|---|
| 2026.02.17 | ₩39,278 | ₩41,171 | ₩39,278 | ₩40,104 | +2.10% | 110만 |
|---|
| 2026.02.13 | ₩40,624 | ₩41,717 | ₩39,678 | ₩40,011 | -1.51% | 91.9만 |
|---|
| 2026.02.12 | ₩41,064 | ₩41,077 | ₩39,171 | ₩40,491 | -1.40% | 65.3만 |
|---|
| 2026.02.11 | ₩41,444 | ₩41,477 | ₩39,064 | ₩40,877 | -1.37% | 59.8만 |
|---|
| 2026.02.10 | ₩40,331 | ₩41,677 | ₩39,864 | ₩41,331 | +2.48% | 97.2만 |
|---|
| 2026.02.09 | ₩38,971 | ₩40,757 | ₩37,771 | ₩40,331 | +3.49% | 90.9만 |
|---|
| 2026.02.06 | ₩37,411 | ₩39,344 | ₩37,038 | ₩38,798 | +3.71% | 91.8만 |
|---|
| 2026.02.05 | ₩37,598 | ₩39,531 | ₩35,998 | ₩36,251 | -3.58% | 83.7만 |
|---|
| 2026.02.04 | ₩39,638 | ₩39,664 | ₩36,871 | ₩37,958 | -4.24% | 92.3만 |
|---|
| 2026.02.03 | ₩38,758 | ₩39,971 | ₩38,131 | ₩39,531 | +2.00% | 102.9만 |
|---|
| 2026.02.02 | ₩37,531 | ₩38,918 | ₩36,091 | ₩38,518 | +2.63% | 60.7만 |
|---|
| 2026.01.30 | ₩38,104 | ₩38,191 | ₩36,891 | ₩37,531 | -1.50% | 84만 |
|---|
| 2026.01.29 | ₩38,224 | ₩39,084 | ₩37,858 | ₩38,371 | +0.38% | 51.1만 |
|---|
| 2026.01.28 | ₩39,091 | ₩39,518 | ₩37,758 | ₩38,238 | -2.18% | 62.4만 |
|---|
| 2026.01.27 | ₩37,718 | ₩39,278 | ₩37,451 | ₩39,144 | +3.78% | 94만 |
|---|
| 2026.01.26 | ₩37,771 | ₩37,971 | ₩36,771 | ₩37,358 | -1.09% | 100.1만 |
|---|
| 2026.01.23 | ₩39,398 | ₩40,331 | ₩37,691 | ₩38,144 | -3.18% | 112.3만 |
|---|
| 2026.01.22 | ₩38,931 | ₩39,918 | ₩38,664 | ₩39,704 | +1.99% | 165.8만 |
|---|
| 2026.01.21 | ₩38,718 | ₩39,744 | ₩37,738 | ₩38,984 | +0.69% | 196.6만 |
|---|
| 2026.01.20 | ₩35,438 | ₩38,518 | ₩35,224 | ₩38,304 | +8.09% | 203.5만 |
|---|
| 2026.01.16 | ₩35,398 | ₩36,678 | ₩34,558 | ₩36,518 | +3.16% | 144.9만 |
|---|
| 2026.01.15 | ₩37,331 | ₩37,331 | ₩34,744 | ₩35,464 | -5.00% | 168.8만 |
|---|
| 2026.01.14 | ₩33,158 | ₩37,711 | ₩32,911 | ₩37,558 | +13.27% | 239.3만 |
|---|
| 2026.01.13 | ₩32,318 | ₩33,665 | ₩32,185 | ₩33,265 | +2.93% | 75.7만 |
|---|
| 2026.01.12 | ₩33,291 | ₩33,291 | ₩31,425 | ₩32,171 | -3.36% | 44.5만 |
|---|
| 2026.01.09 | ₩33,291 | ₩33,878 | ₩32,757 | ₩33,198 | -0.28% | 84.3만 |
|---|
| 2026.01.08 | ₩33,038 | ₩33,458 | ₩31,651 | ₩33,291 | +0.77% | 70.8만 |
|---|
| 2026.01.07 | ₩31,051 | ₩32,945 | ₩31,051 | ₩32,891 | +5.93% | 121.1만 |
|---|
| 2026.01.06 | ₩31,198 | ₩31,945 | ₩30,371 | ₩30,585 | -1.97% | 104.4만 |
|---|
| 2026.01.05 | ₩31,518 | ₩31,825 | ₩30,638 | ₩31,425 | -0.30% | 98.6만 |
|---|
| 2026.01.02 | ₩33,438 | ₩33,438 | ₩31,545 | ₩31,665 | -5.30% | 100.3만 |
|---|
| 2025.12.31 | ₩32,731 | ₩33,371 | ₩32,095 | ₩33,085 | +1.08% | 109.4만 |
|---|
| 2025.12.30 | ₩32,091 | ₩33,265 | ₩31,931 | ₩32,718 | +1.95% | 92.7만 |
|---|
| 2025.12.29 | ₩35,078 | ₩35,384 | ₩32,758 | ₩32,825 | -6.42% | 160.1만 |
|---|
| 2025.12.26 | ₩36,384 | ₩36,518 | ₩33,814 | ₩35,131 | -3.44% | 241.3만 |
|---|
| 2025.12.24 | ₩29,945 | ₩36,504 | ₩29,531 | ₩36,384 | +21.50% | 362.3만 |
|---|
| 2025.12.23 | ₩28,025 | ₩29,718 | ₩28,025 | ₩28,992 | +3.45% | 186.2만 |
|---|
| 2025.12.22 | ₩33,598 | ₩33,851 | ₩26,345 | ₩27,918 | -16.90% | 360.1만 |
|---|
| 2025.12.19 | ₩29,132 | ₩34,185 | ₩28,645 | ₩34,065 | +16.93% | 312.5만 |
|---|
| 2025.12.18 | ₩29,745 | ₩30,414 | ₩26,852 | ₩28,198 | -5.20% | 259.8만 |
|---|
| 2025.12.17 | ₩30,305 | ₩30,998 | ₩29,678 | ₩29,745 | -1.85% | 343.9만 |
|---|
| 2025.12.16 | ₩31,745 | ₩32,411 | ₩30,065 | ₩30,358 | -4.37% | 207.1만 |
|---|
| 2025.12.15 | ₩31,558 | ₩32,411 | ₩30,651 | ₩31,918 | +1.14% | 366.8만 |
|---|
| 2025.12.12 | ₩32,011 | ₩33,329 | ₩30,358 | ₩31,491 | -1.62% | 233.5만 |
|---|
| 2025.12.11 | ₩32,058 | ₩32,678 | ₩31,091 | ₩31,238 | -2.56% | 126.7만 |
|---|
| 2025.12.10 | ₩31,438 | ₩32,518 | ₩31,278 | ₩31,651 | +0.68% | 104.9만 |
|---|
| 2025.12.09 | ₩31,411 | ₩32,105 | ₩30,838 | ₩31,118 | -0.93% | 110.3만 |
|---|
| 2025.12.08 | ₩32,131 | ₩32,878 | ₩30,958 | ₩31,411 | -2.24% | 129.4만 |
|---|
| 2025.12.05 | ₩31,625 | ₩32,358 | ₩31,298 | ₩31,451 | -0.55% | 75.6만 |
|---|
| 2025.12.04 | ₩31,251 | ₩32,045 | ₩30,851 | ₩31,611 | +1.15% | 94만 |
|---|
| 2025.12.03 | ₩30,731 | ₩31,305 | ₩30,011 | ₩31,091 | +1.17% | 133.1만 |
|---|
| 2025.12.02 | ₩33,691 | ₩34,205 | ₩30,598 | ₩30,638 | -9.06% | 137.2만 |
|---|
| 2025.12.01 | ₩34,718 | ₩34,984 | ₩33,371 | ₩33,691 | -2.96% | 96.4만 |
|---|
| 2025.11.28 | ₩34,158 | ₩35,064 | ₩33,718 | ₩34,718 | +1.64% | 48만 |
|---|
| 2025.11.26 | ₩32,318 | ₩34,571 | ₩31,811 | ₩34,025 | +5.28% | 130.7만 |
|---|
| 2025.11.25 | ₩31,305 | ₩32,191 | ₩31,038 | ₩32,078 | +2.47% | 174.3만 |
|---|
| 2025.11.24 | ₩30,225 | ₩31,811 | ₩30,225 | ₩31,305 | +3.57% | 101.4만 |
|---|
| 2025.11.21 | ₩29,598 | ₩30,958 | ₩28,958 | ₩30,225 | +2.12% | 128.3만 |
|---|
| 2025.11.20 | ₩30,398 | ₩31,145 | ₩29,545 | ₩29,665 | -2.41% | 86.1만 |
|---|
| 2025.11.19 | ₩29,545 | ₩30,318 | ₩29,238 | ₩29,785 | +0.81% | 118.2만 |
|---|
| 2025.11.18 | ₩29,678 | ₩30,305 | ₩28,798 | ₩29,545 | -0.45% | 104.2만 |
|---|
| 2025.11.17 | ₩29,945 | ₩30,518 | ₩29,425 | ₩29,678 | -0.89% | 166.2만 |
|---|
| 2025.11.14 | ₩27,358 | ₩31,998 | ₩26,612 | ₩30,331 | +10.87% | 251.3만 |
|---|
| 2025.11.13 | ₩28,132 | ₩28,205 | ₩26,492 | ₩27,225 | -3.22% | 108.9만 |
|---|
| 2025.11.12 | ₩28,572 | ₩28,758 | ₩27,118 | ₩28,225 | -1.21% | 193.4만 |
|---|
| 2025.11.11 | ₩24,372 | ₩28,758 | ₩24,132 | ₩28,638 | +17.51% | 304.7만 |
|---|
| 2025.11.10 | ₩22,852 | ₩24,932 | ₩22,632 | ₩24,372 | +6.65% | 106만 |
|---|
| 2025.11.07 | ₩22,732 | ₩23,532 | ₩22,265 | ₩22,879 | +0.65% | 74.6만 |
|---|
| 2025.11.06 | ₩23,452 | ₩24,345 | ₩22,759 | ₩22,785 | -2.84% | 89.2만 |
|---|
| 2025.11.05 | ₩23,132 | ₩23,359 | ₩22,425 | ₩23,159 | +0.12% | 80만 |
|---|
| 2025.11.04 | ₩23,445 | ₩24,038 | ₩22,652 | ₩23,099 | -1.48% | 95.9만 |
|---|
| 2025.11.03 | ₩24,372 | ₩24,812 | ₩23,512 | ₩23,959 | -1.70% | 111.4만 |
|---|
| 2025.10.31 | ₩24,798 | ₩24,958 | ₩23,799 | ₩24,372 | -1.72% | 122.4만 |
|---|
| 2025.10.30 | ₩21,799 | ₩25,065 | ₩21,772 | ₩24,892 | +14.19% | 232.4만 |
|---|
| 2025.10.29 | ₩21,932 | ₩22,324 | ₩21,252 | ₩21,772 | -0.73% | 86.1만 |
|---|
| 2025.10.28 | ₩21,372 | ₩22,159 | ₩20,879 | ₩21,892 | +2.43% | 63.2만 |
|---|
| 2025.10.27 | ₩20,305 | ₩21,839 | ₩20,305 | ₩21,372 | +5.25% | 93.6만 |
|---|
| 2025.10.24 | ₩20,239 | ₩20,425 | ₩20,025 | ₩20,239 | 0.00% | 43.4만 |
|---|
| 2025.10.23 | ₩19,919 | ₩20,599 | ₩19,799 | ₩20,132 | +1.07% | 44.2만 |
|---|
| 2025.10.22 | ₩20,625 | ₩20,855 | ₩19,565 | ₩19,852 | -3.75% | 51.7만 |
|---|
| 2025.10.21 | ₩20,519 | ₩20,745 | ₩19,972 | ₩20,679 | +0.78% | 46.7만 |
|---|
| 2025.10.20 | ₩20,439 | ₩21,439 | ₩20,092 | ₩20,519 | +0.39% | 106.9만 |
|---|
| 2025.10.17 | ₩20,199 | ₩20,525 | ₩19,839 | ₩20,079 | -0.59% | 67.9만 |
|---|
| 2025.10.16 | ₩20,572 | ₩22,132 | ₩19,999 | ₩20,425 | -0.71% | 72.6만 |
|---|
| 2025.10.15 | ₩19,665 | ₩21,079 | ₩19,665 | ₩20,825 | +5.90% | 63만 |
|---|
| 2025.10.14 | ₩19,425 | ₩19,972 | ₩18,999 | ₩19,599 | +0.89% | 45.5만 |
|---|
| 2025.10.13 | ₩20,079 | ₩20,319 | ₩19,572 | ₩19,612 | -2.32% | 44만 |
|---|
| 2025.10.10 | ₩21,412 | ₩21,412 | ₩19,564 | ₩20,145 | -5.92% | 77.2만 |
|---|