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 | ₩52,407 | ₩53,887 | ₩51,913 | ₩52,087 | -0.61% | 106.3만 |
| 2026.10.08 | ₩50,860 | ₩52,553 | ₩49,660 | ₩52,313 | +2.86% | 136.4만 |
| 2026.10.07 | ₩52,887 | ₩54,747 | ₩52,540 | ₩52,767 | -0.23% | 144.6만 |
| 2026.10.06 | ₩54,220 | ₩54,714 | ₩52,460 | ₩53,367 | -1.57% | 162.5만 |
| 2026.10.05 | ₩55,407 | ₩55,727 | ₩53,313 | ₩53,740 | -3.01% | 163.4만 |
| 2026.10.02 | ₩54,687 | ₩55,920 | ₩53,900 | ₩55,207 | +0.95% | 146만 |
| 2026.10.01 | ₩53,860 | ₩55,287 | ₩53,153 | ₩53,980 | +0.22% | 128.7만 |
| 2026.09.30 | ₩52,660 | ₩56,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,140 |
| +2.81% |
| 167.8만 |
| 2026.09.29 | ₩52,713 | ₩52,780 | ₩51,353 | ₩52,260 | -0.86% | 192만 |
|---|
| 2026.09.28 | ₩52,167 | ₩53,471 | ₩52,167 | ₩53,060 | +1.71% | 298.4만 |
|---|
| 2026.09.25 | ₩55,460 | ₩55,994 | ₩51,433 | ₩52,460 | -5.41% | 248.8만 |
|---|
| 2026.09.24 | ₩53,713 | ₩55,927 | ₩52,987 | ₩54,887 | +2.18% | 137.9만 |
|---|
| 2026.09.23 | ₩59,221 | ₩59,221 | ₩53,101 | ₩54,740 | -7.57% | 260.7만 |
|---|
| 2026.09.22 | ₩59,994 | ₩61,328 | ₩59,194 | ₩59,354 | -1.07% | 209.1만 |
|---|
| 2026.09.21 | ₩60,941 | ₩61,314 | ₩58,794 | ₩59,527 | -2.32% | 117.8만 |
|---|
| 2026.09.18 | ₩62,394 | ₩62,581 | ₩60,434 | ₩60,434 | -3.14% | 199.2만 |
|---|
| 2026.09.17 | ₩62,021 | ₩64,688 | ₩60,688 | ₩62,594 | +0.92% | 240.8만 |
|---|
| 2026.09.16 | ₩57,834 | ₩60,801 | ₩57,834 | ₩60,594 | +4.77% | 168.4만 |
|---|
| 2026.09.15 | ₩59,594 | ₩60,034 | ₩56,820 | ₩58,181 | -2.37% | 297만 |
|---|
| 2026.09.14 | ₩58,647 | ₩60,941 | ₩58,607 | ₩59,501 | +1.46% | 110.4만 |
|---|
| 2026.09.11 | ₩58,061 | ₩59,741 | ₩57,207 | ₩59,207 | +1.98% | 140.4만 |
|---|
| 2026.09.10 | ₩57,100 | ₩58,007 | ₩56,474 | ₩57,207 | +0.19% | 78.9만 |
|---|
| 2026.09.09 | ₩57,381 | ₩59,074 | ₩57,300 | ₩57,861 | +0.84% | 70.8만 |
|---|
| 2026.09.08 | ₩57,134 | ₩59,901 | ₩56,287 | ₩58,434 | +2.28% | 128.6만 |
|---|
| 2026.09.04 | ₩55,647 | ₩57,847 | ₩55,478 | ₩57,434 | +3.21% | 82.7만 |
|---|
| 2026.09.03 | ₩56,434 | ₩57,334 | ₩55,200 | ₩55,940 | -0.87% | 97.7만 |
|---|
| 2026.09.02 | ₩56,820 | ₩58,594 | ₩54,353 | ₩55,980 | -1.48% | 100.4만 |
|---|
| 2026.09.01 | ₩55,460 | ₩56,860 | ₩54,433 | ₩56,340 | +1.59% | 104.1만 |
|---|
| 2026.08.31 | ₩56,327 | ₩56,620 | ₩54,193 | ₩55,700 | -1.11% | 108.6만 |
|---|
| 2026.08.28 | ₩58,461 | ₩58,927 | ₩56,967 | ₩57,020 | -2.46% | 74만 |
|---|
| 2026.08.27 | ₩58,887 | ₩59,674 | ₩58,181 | ₩58,927 | +0.07% | 99.6만 |
|---|
| 2026.08.26 | ₩58,954 | ₩60,074 | ₩57,222 | ₩59,181 | +0.38% | 81.4만 |
|---|
| 2026.08.25 | ₩60,301 | ₩61,768 | ₩58,701 | ₩58,954 | -2.23% | 114.9만 |
|---|
| 2026.08.24 | ₩58,234 | ₩60,594 | ₩56,794 | ₩59,634 | +2.40% | 104.2만 |
|---|
| 2026.08.21 | ₩58,061 | ₩59,574 | ₩57,341 | ₩58,914 | +1.47% | 125만 |
|---|
| 2026.08.20 | ₩61,214 | ₩61,214 | ₩57,447 | ₩57,727 | -5.70% | 133.9만 |
|---|
| 2026.08.19 | ₩60,741 | ₩62,128 | ₩59,554 | ₩61,928 | +1.95% | 223.7만 |
|---|
| 2026.08.18 | ₩57,567 | ₩60,394 | ₩56,834 | ₩58,821 | +2.18% | 151.9만 |
|---|
| 2026.08.17 | ₩58,381 | ₩59,194 | ₩56,787 | ₩58,727 | +0.59% | 79.8만 |
|---|
| 2026.08.14 | ₩57,007 | ₩58,994 | ₩55,974 | ₩58,901 | +3.32% | 78만 |
|---|
| 2026.08.13 | ₩58,861 | ₩58,861 | ₩57,260 | ₩57,581 | -2.17% | 85.4만 |
|---|
| 2026.08.12 | ₩59,327 | ₩59,674 | ₩57,634 | ₩58,087 | -2.09% | 99.6만 |
|---|
| 2026.08.11 | ₩59,661 | ₩61,008 | ₩58,314 | ₩59,087 | -0.96% | 108.8만 |
|---|
| 2026.08.10 | ₩58,287 | ₩59,842 | ₩56,667 | ₩59,447 | +1.99% | 201.8만 |
|---|
| 2026.08.07 | ₩58,674 | ₩58,941 | ₩56,620 | ₩58,034 | -1.09% | 147.8만 |
|---|
| 2026.08.06 | ₩58,847 | ₩60,708 | ₩58,087 | ₩59,234 | +0.66% | 145.1만 |
|---|
| 2026.08.05 | ₩59,807 | ₩61,248 | ₩59,167 | ₩59,994 | +0.31% | 173.4만 |
|---|
| 2026.08.04 | ₩54,674 | ₩60,594 | ₩54,674 | ₩59,614 | +9.04% | 418.8만 |
|---|
| 2026.08.03 | ₩50,873 | ₩51,700 | ₩49,179 | ₩51,180 | +0.60% | 77.2만 |
|---|
| 2026.07.31 | ₩54,820 | ₩54,820 | ₩50,953 | ₩51,246 | -6.52% | 115만 |
|---|
| 2026.07.30 | ₩52,713 | ₩55,180 | ₩51,533 | ₩54,834 | +4.02% | 80.9만 |
|---|
| 2026.07.29 | ₩53,793 | ₩54,380 | ₩51,900 | ₩53,007 | -1.46% | 69.8만 |
|---|
| 2026.07.28 | ₩55,487 | ₩55,747 | ₩52,700 | ₩53,807 | -3.03% | 96.4만 |
|---|
| 2026.07.27 | ₩55,474 | ₩56,514 | ₩54,400 | ₩55,474 | 0.00% | 106.9만 |
|---|
| 2026.07.24 | ₩52,393 | ₩54,727 | ₩51,593 | ₩54,460 | +3.95% | 102.8만 |
|---|
| 2026.07.23 | ₩50,380 | ₩52,807 | ₩50,026 | ₩52,393 | +4.00% | 95.6만 |
|---|
| 2026.07.22 | ₩52,087 | ₩53,047 | ₩51,113 | ₩51,113 | -1.87% | 59.3만 |
|---|
| 2026.07.21 | ₩51,753 | ₩53,300 | ₩51,753 | ₩52,780 | +1.98% | 60.4만 |
|---|
| 2026.07.20 | ₩53,353 | ₩54,247 | ₩51,673 | ₩51,753 | -3.00% | 61.9만 |
|---|
| 2026.07.17 | ₩51,473 | ₩53,873 | ₩49,673 | ₩53,020 | +3.01% | 74.5만 |
|---|
| 2026.07.16 | ₩54,073 | ₩54,247 | ₩49,886 | ₩50,926 | -5.82% | 69.2만 |
|---|
| 2026.07.15 | ₩52,500 | ₩54,473 | ₩51,300 | ₩54,447 | +3.71% | 110.7만 |
|---|
| 2026.07.14 | ₩54,674 | ₩54,767 | ₩51,273 | ₩52,980 | -3.10% | 121.3만 |
|---|
| 2026.07.13 | ₩58,241 | ₩59,401 | ₩54,914 | ₩55,034 | -5.51% | 103.8만 |
|---|
| 2026.07.10 | ₩64,128 | ₩64,188 | ₩58,421 | ₩60,554 | -5.57% | 106.8만 |
|---|
| 2026.07.09 | ₩62,008 | ₩64,541 | ₩61,981 | ₩64,475 | +3.98% | 159만 |
|---|
| 2026.07.08 | ₩57,300 | ₩62,608 | ₩56,934 | ₩61,741 | +7.75% | 246.9만 |
|---|
| 2026.07.07 | ₩54,007 | ₩58,161 | ₩53,613 | ₩57,514 | +6.49% | 128.1만 |
|---|
| 2026.07.06 | ₩52,527 | ₩54,140 | ₩52,367 | ₩53,473 | +1.80% | 51.1만 |
|---|
| 2026.07.02 | ₩52,207 | ₩53,087 | ₩51,153 | ₩52,753 | +1.05% | 79.3만 |
|---|
| 2026.07.01 | ₩53,767 | ₩55,820 | ₩51,700 | ₩52,207 | -2.90% | 127.8만 |
|---|
| 2026.06.30 | ₩54,633 | ₩56,034 | ₩53,980 | ₩54,180 | -0.83% | 96.8만 |
|---|
| 2026.06.29 | ₩55,340 | ₩56,100 | ₩52,673 | ₩54,567 | -1.40% | 193.3만 |
|---|
| 2026.06.26 | ₩54,780 | ₩57,087 | ₩53,753 | ₩55,287 | +0.93% | 281.1만 |
|---|
| 2026.06.25 | ₩56,034 | ₩58,581 | ₩54,834 | ₩55,594 | -0.79% | 83.5만 |
|---|
| 2026.06.24 | ₩51,966 | ₩56,620 | ₩51,493 | ₩56,407 | +8.55% | 134.6만 |
|---|
| 2026.06.23 | ₩48,419 | ₩52,460 | ₩48,039 | ₩51,780 | +6.94% | 103.5만 |
|---|
| 2026.06.22 | ₩50,020 | ₩50,020 | ₩47,953 | ₩48,673 | -2.69% | 115.8만 |
|---|
| 2026.06.18 | ₩47,719 | ₩49,526 | ₩47,193 | ₩49,086 | +2.86% | 200.8만 |
|---|
| 2026.06.17 | ₩45,286 | ₩47,313 | ₩44,966 | ₩46,432 | +2.53% | 309.9만 |
|---|
| 2026.06.16 | ₩47,613 | ₩49,130 | ₩41,125 | ₩45,272 | -4.92% | 642.3만 |
|---|
| 2026.06.15 | ₩47,259 | ₩49,206 | ₩46,299 | ₩46,953 | -0.65% | 93.4만 |
|---|
| 2026.06.12 | ₩45,286 | ₩47,033 | ₩45,286 | ₩46,446 | +2.56% | 92.7만 |
|---|
| 2026.06.11 | ₩44,152 | ₩47,313 | ₩44,086 | ₩45,246 | +2.48% | 106.4만 |
|---|
| 2026.06.10 | ₩45,392 | ₩46,272 | ₩43,339 | ₩43,899 | -3.29% | 134.5만 |
|---|
| 2026.06.09 | ₩48,019 | ₩48,019 | ₩44,192 | ₩45,419 | -5.42% | 135.4만 |
|---|
| 2026.06.08 | ₩47,339 | ₩48,479 | ₩46,099 | ₩46,459 | -1.86% | 114만 |
|---|
| 2026.06.05 | ₩49,713 | ₩50,093 | ₩45,512 | ₩47,459 | -4.53% | 296.2만 |
|---|
| 2026.06.04 | ₩47,993 | ₩50,673 | ₩47,993 | ₩49,646 | +3.45% | 104.6만 |
|---|
| 2026.06.03 | ₩50,713 | ₩50,713 | ₩48,086 | ₩48,286 | -4.79% | 144.4만 |
|---|
| 2026.06.02 | ₩53,340 | ₩53,847 | ₩49,366 | ₩49,673 | -6.88% | 281.7만 |
|---|
| 2026.06.01 | ₩54,140 | ₩54,360 | ₩49,726 | ₩53,687 | -0.84% | 446.9만 |
|---|
| 2026.05.29 | ₩44,246 | ₩46,112 | ₩44,166 | ₩45,552 | +2.95% | 116.7만 |
|---|
| 2026.05.28 | ₩44,632 | ₩45,999 | ₩44,166 | ₩44,406 | -0.51% | 177.3만 |
|---|
| 2026.05.27 | ₩44,926 | ₩45,739 | ₩44,072 | ₩44,726 | -0.45% | 57.3만 |
|---|
| 2026.05.26 | ₩43,539 | ₩45,019 | ₩42,332 | ₩44,752 | +2.79% | 133.9만 |
|---|
| 2026.05.22 | ₩43,899 | ₩44,739 | ₩43,099 | ₩43,605 | -0.67% | 68.1만 |
|---|
| 2026.05.21 | ₩43,685 | ₩44,032 | ₩42,979 | ₩43,592 | -0.21% | 64만 |
|---|
| 2026.05.20 | ₩42,405 | ₩43,992 | ₩42,339 | ₩43,765 | +3.21% | 80.2만 |
|---|
| 2026.05.19 | ₩42,032 | ₩42,792 | ₩41,365 | ₩41,912 | -0.29% | 105.7만 |
|---|
| 2026.05.18 | ₩45,232 | ₩45,232 | ₩41,632 | ₩42,299 | -6.49% | 95.6만 |
|---|
| 2026.05.15 | ₩45,086 | ₩45,272 | ₩43,685 | ₩44,126 | -2.13% | 98.9만 |
|---|
| 2026.05.14 | ₩44,406 | ₩45,492 | ₩43,379 | ₩45,352 | +2.13% | 83.7만 |
|---|
| 2026.05.13 | ₩45,392 | ₩45,886 | ₩44,419 | ₩45,019 | -0.82% | 113.1만 |
|---|
| 2026.05.12 | ₩46,072 | ₩46,232 | ₩44,719 | ₩45,352 | -1.56% | 116.8만 |
|---|
| 2026.05.11 | ₩47,926 | ₩48,006 | ₩45,486 | ₩46,086 | -3.84% | 109.7만 |
|---|
| 2026.05.08 | ₩47,139 | ₩48,286 | ₩46,226 | ₩47,099 | -0.08% | 101.6만 |
|---|
| 2026.05.07 | ₩50,673 | ₩50,953 | ₩46,699 | ₩47,446 | -6.37% | 116.9만 |
|---|
| 2026.05.06 | ₩50,593 | ₩50,913 | ₩48,099 | ₩49,326 | -2.50% | 292.9만 |
|---|
| 2026.05.05 | ₩52,173 | ₩53,287 | ₩49,340 | ₩50,686 | -2.85% | 505만 |
|---|
| 2026.05.04 | ₩41,078 | ₩42,259 | ₩40,685 | ₩41,939 | +2.09% | 68.2만 |
|---|
| 2026.05.01 | ₩41,285 | ₩41,512 | ₩40,165 | ₩40,818 | -1.13% | 61만 |
|---|
| 2026.04.30 | ₩40,685 | ₩41,285 | ₩40,285 | ₩41,285 | +1.47% | 113.6만 |
|---|
| 2026.04.29 | ₩41,152 | ₩41,445 | ₩40,445 | ₩40,605 | -1.33% | 121.1만 |
|---|
| 2026.04.28 | ₩41,258 | ₩43,299 | ₩40,605 | ₩41,325 | +0.16% | 343.8만 |
|---|
| 2026.04.27 | ₩42,085 | ₩43,659 | ₩40,472 | ₩40,858 | -2.92% | 105.7만 |
|---|
| 2026.04.24 | ₩41,872 | ₩42,712 | ₩41,245 | ₩42,112 | +0.57% | 103.4만 |
|---|
| 2026.04.23 | ₩42,899 | ₩43,832 | ₩41,565 | ₩41,645 | -2.92% | 87.8만 |
|---|
| 2026.04.22 | ₩43,565 | ₩43,912 | ₩42,499 | ₩42,899 | -1.53% | 65.8만 |
|---|
| 2026.04.21 | ₩45,272 | ₩45,492 | ₩42,792 | ₩43,272 | -4.42% | 71.1만 |
|---|
| 2026.04.20 | ₩45,726 | ₩46,292 | ₩44,459 | ₩45,299 | -0.93% | 61.7만 |
|---|
| 2026.04.17 | ₩44,899 | ₩46,673 | ₩44,206 | ₩45,912 | +2.26% | 82.4만 |
|---|
| 2026.04.16 | ₩44,859 | ₩45,432 | ₩43,825 | ₩44,166 | -1.55% | 49.8만 |
|---|
| 2026.04.15 | ₩44,006 | ₩45,212 | ₩43,432 | ₩44,939 | +2.12% | 124.3만 |
|---|
| 2026.04.14 | ₩45,059 | ₩46,366 | ₩44,052 | ₩44,219 | -1.86% | 107만 |
|---|
| 2026.04.13 | ₩44,132 | ₩45,486 | ₩43,699 | ₩45,126 | +2.25% | 68.9만 |
|---|
| 2026.04.10 | ₩44,699 | ₩44,966 | ₩43,019 | ₩43,765 | -2.09% | 59.9만 |
|---|
| 2026.04.09 | ₩43,605 | ₩44,939 | ₩43,099 | ₩44,699 | +2.51% | 57.5만 |
|---|
| 2026.04.08 | ₩45,232 | ₩45,232 | ₩42,925 | ₩44,059 | -2.59% | 68.2만 |
|---|
| 2026.04.07 | ₩43,419 | ₩43,699 | ₩42,272 | ₩43,339 | -0.18% | 71.8만 |
|---|
| 2026.04.06 | ₩44,126 | ₩45,339 | ₩43,419 | ₩43,779 | -0.79% | 57.7만 |
|---|
| 2026.04.02 | ₩43,365 | ₩44,746 | ₩43,020 | ₩44,446 | +2.49% | 98.6만 |
|---|
| 2026.04.01 | ₩42,559 | ₩44,632 | ₩42,392 | ₩44,192 | +3.84% | 159.4만 |
|---|
| 2026.03.31 | ₩40,898 | ₩43,285 | ₩40,898 | ₩42,005 | +2.71% | 112.3만 |
|---|
| 2026.03.30 | ₩41,092 | ₩41,539 | ₩39,618 | ₩40,378 | -1.74% | 61.4만 |
|---|
| 2026.03.27 | ₩41,885 | ₩42,505 | ₩40,592 | ₩41,125 | -1.81% | 56.6만 |
|---|
| 2026.03.26 | ₩42,019 | ₩43,232 | ₩41,965 | ₩42,205 | +0.44% | 44.6만 |
|---|
| 2026.03.25 | ₩41,339 | ₩43,739 | ₩41,238 | ₩42,592 | +3.03% | 76.8만 |
|---|
| 2026.03.24 | ₩39,152 | ₩40,965 | ₩38,838 | ₩40,858 | +4.36% | 153.9만 |
|---|
| 2026.03.23 | ₩39,805 | ₩40,605 | ₩38,538 | ₩39,738 | -0.17% | 71.3만 |
|---|
| 2026.03.20 | ₩40,132 | ₩40,592 | ₩38,498 | ₩38,752 | -3.44% | 100.4만 |
|---|
| 2026.03.19 | ₩39,592 | ₩40,458 | ₩39,205 | ₩40,072 | +1.21% | 65.9만 |
|---|
| 2026.03.18 | ₩40,565 | ₩40,565 | ₩38,992 | ₩39,592 | -2.40% | 67.9만 |
|---|
| 2026.03.17 | ₩40,552 | ₩42,365 | ₩40,432 | ₩40,672 | +0.30% | 102.8만 |
|---|
| 2026.03.16 | ₩39,712 | ₩41,085 | ₩39,498 | ₩39,712 | 0.00% | 60.5만 |
|---|
| 2026.03.13 | ₩40,138 | ₩41,819 | ₩38,685 | ₩39,458 | -1.69% | 70.2만 |
|---|
| 2026.03.12 | ₩40,005 | ₩40,972 | ₩39,478 | ₩39,925 | -0.20% | 103.2만 |
|---|
| 2026.03.11 | ₩38,738 | ₩41,845 | ₩38,138 | ₩41,325 | +6.68% | 112만 |
|---|
| 2026.03.10 | ₩38,218 | ₩39,752 | ₩37,751 | ₩39,072 | +2.23% | 67.4만 |
|---|
| 2026.03.09 | ₩36,405 | ₩39,098 | ₩36,045 | ₩38,218 | +4.98% | 114.3만 |
|---|
| 2026.03.06 | ₩37,445 | ₩37,445 | ₩35,770 | ₩37,098 | -0.93% | 117만 |
|---|
| 2026.03.05 | ₩38,805 | ₩39,245 | ₩36,938 | ₩37,858 | -2.44% | 113.7만 |
|---|
| 2026.03.04 | ₩39,912 | ₩39,912 | ₩38,338 | ₩38,511 | -3.51% | 144.3만 |
|---|
| 2026.03.03 | ₩39,072 | ₩39,865 | ₩37,871 | ₩38,418 | -1.67% | 76.3만 |
|---|
| 2026.03.02 | ₩40,178 | ₩40,352 | ₩38,138 | ₩39,605 | -1.43% | 68.8만 |
|---|
| 2026.02.27 | ₩39,398 | ₩40,618 | ₩39,145 | ₩40,592 | +3.03% | 113.3만 |
|---|
| 2026.02.26 | ₩39,872 | ₩40,452 | ₩38,952 | ₩39,552 | -0.80% | 72.9만 |
|---|
| 2026.02.25 | ₩41,339 | ₩42,432 | ₩39,712 | ₩40,165 | -2.84% | 85.2만 |
|---|
| 2026.02.24 | ₩40,418 | ₩41,232 | ₩39,852 | ₩41,218 | +1.98% | 90.6만 |
|---|
| 2026.02.23 | ₩39,112 | ₩40,205 | ₩38,645 | ₩40,125 | +2.59% | 81.5만 |
|---|
| 2026.02.20 | ₩39,472 | ₩39,485 | ₩37,586 | ₩39,085 | -0.98% | 62.8만 |
|---|
| 2026.02.19 | ₩40,218 | ₩40,938 | ₩39,106 | ₩39,352 | -2.16% | 95.2만 |
|---|
| 2026.02.18 | ₩39,818 | ₩41,605 | ₩39,632 | ₩40,205 | +0.97% | 56.7만 |
|---|
| 2026.02.17 | ₩39,285 | ₩41,178 | ₩39,285 | ₩40,112 | +2.10% | 110만 |
|---|
| 2026.02.13 | ₩40,632 | ₩41,725 | ₩39,685 | ₩40,018 | -1.51% | 91.9만 |
|---|
| 2026.02.12 | ₩41,072 | ₩41,085 | ₩39,178 | ₩40,498 | -1.40% | 65.3만 |
|---|
| 2026.02.11 | ₩41,452 | ₩41,485 | ₩39,072 | ₩40,885 | -1.37% | 59.8만 |
|---|
| 2026.02.10 | ₩40,338 | ₩41,685 | ₩39,872 | ₩41,339 | +2.48% | 97.2만 |
|---|
| 2026.02.09 | ₩38,978 | ₩40,765 | ₩37,778 | ₩40,338 | +3.49% | 90.9만 |
|---|
| 2026.02.06 | ₩37,418 | ₩39,352 | ₩37,045 | ₩38,805 | +3.71% | 91.8만 |
|---|
| 2026.02.05 | ₩37,605 | ₩39,538 | ₩36,005 | ₩36,258 | -3.58% | 83.7만 |
|---|
| 2026.02.04 | ₩39,645 | ₩39,672 | ₩36,878 | ₩37,965 | -4.24% | 92.3만 |
|---|
| 2026.02.03 | ₩38,765 | ₩39,978 | ₩38,138 | ₩39,538 | +2.00% | 102.9만 |
|---|
| 2026.02.02 | ₩37,538 | ₩38,925 | ₩36,098 | ₩38,525 | +2.63% | 60.7만 |
|---|
| 2026.01.30 | ₩38,111 | ₩38,198 | ₩36,898 | ₩37,538 | -1.50% | 84만 |
|---|
| 2026.01.29 | ₩38,231 | ₩39,092 | ₩37,865 | ₩38,378 | +0.38% | 51.1만 |
|---|
| 2026.01.28 | ₩39,098 | ₩39,525 | ₩37,765 | ₩38,245 | -2.18% | 62.4만 |
|---|
| 2026.01.27 | ₩37,725 | ₩39,285 | ₩37,458 | ₩39,152 | +3.78% | 94만 |
|---|
| 2026.01.26 | ₩37,778 | ₩37,978 | ₩36,778 | ₩37,365 | -1.09% | 100.1만 |
|---|
| 2026.01.23 | ₩39,405 | ₩40,338 | ₩37,698 | ₩38,151 | -3.18% | 112.3만 |
|---|
| 2026.01.22 | ₩38,938 | ₩39,925 | ₩38,672 | ₩39,712 | +1.99% | 165.8만 |
|---|
| 2026.01.21 | ₩38,725 | ₩39,752 | ₩37,745 | ₩38,992 | +0.69% | 196.6만 |
|---|
| 2026.01.20 | ₩35,444 | ₩38,525 | ₩35,231 | ₩38,311 | +8.09% | 203.5만 |
|---|
| 2026.01.16 | ₩35,404 | ₩36,685 | ₩34,564 | ₩36,525 | +3.16% | 144.9만 |
|---|
| 2026.01.15 | ₩37,338 | ₩37,338 | ₩34,751 | ₩35,471 | -5.00% | 168.8만 |
|---|
| 2026.01.14 | ₩33,164 | ₩37,718 | ₩32,917 | ₩37,565 | +13.27% | 239.3만 |
|---|
| 2026.01.13 | ₩32,324 | ₩33,671 | ₩32,191 | ₩33,271 | +2.93% | 75.7만 |
|---|
| 2026.01.12 | ₩33,297 | ₩33,297 | ₩31,431 | ₩32,177 | -3.36% | 44.5만 |
|---|
| 2026.01.09 | ₩33,297 | ₩33,884 | ₩32,763 | ₩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 | ₩32,951 | ₩31,057 | ₩32,897 | +5.93% | 121.1만 |
|---|
| 2026.01.06 | ₩31,204 | ₩31,951 | ₩30,377 | ₩30,590 | -1.97% | 104.4만 |
|---|
| 2026.01.05 | ₩31,524 | ₩31,831 | ₩30,644 | ₩31,431 | -0.30% | 98.6만 |
|---|
| 2026.01.02 | ₩33,444 | ₩33,444 | ₩31,551 | ₩31,671 | -5.30% | 100.3만 |
|---|
| 2025.12.31 | ₩32,737 | ₩33,378 | ₩32,101 | ₩33,091 | +1.08% | 109.4만 |
|---|
| 2025.12.30 | ₩32,097 | ₩33,271 | ₩31,937 | ₩32,724 | +1.95% | 92.7만 |
|---|
| 2025.12.29 | ₩35,084 | ₩35,391 | ₩32,764 | ₩32,831 | -6.42% | 160.1만 |
|---|
| 2025.12.26 | ₩36,391 | ₩36,525 | ₩33,820 | ₩35,138 | -3.44% | 241.3만 |
|---|
| 2025.12.24 | ₩29,950 | ₩36,511 | ₩29,537 | ₩36,391 | +21.50% | 362.3만 |
|---|
| 2025.12.23 | ₩28,030 | ₩29,724 | ₩28,030 | ₩28,997 | +3.45% | 186.2만 |
|---|
| 2025.12.22 | ₩33,604 | ₩33,858 | ₩26,350 | ₩27,923 | -16.90% | 360.1만 |
|---|
| 2025.12.19 | ₩29,137 | ₩34,191 | ₩28,650 | ₩34,071 | +16.93% | 312.5만 |
|---|
| 2025.12.18 | ₩29,750 | ₩30,420 | ₩26,857 | ₩28,204 | -5.20% | 259.8만 |
|---|
| 2025.12.17 | ₩30,310 | ₩31,004 | ₩29,684 | ₩29,750 | -1.85% | 343.9만 |
|---|
| 2025.12.16 | ₩31,751 | ₩32,417 | ₩30,070 | ₩30,364 | -4.37% | 207.1만 |
|---|
| 2025.12.15 | ₩31,564 | ₩32,417 | ₩30,657 | ₩31,924 | +1.14% | 366.8만 |
|---|
| 2025.12.12 | ₩32,017 | ₩33,335 | ₩30,364 | ₩31,497 | -1.62% | 233.5만 |
|---|
| 2025.12.11 | ₩32,064 | ₩32,684 | ₩31,097 | ₩31,244 | -2.56% | 126.7만 |
|---|
| 2025.12.10 | ₩31,444 | ₩32,524 | ₩31,284 | ₩31,657 | +0.68% | 104.9만 |
|---|
| 2025.12.09 | ₩31,417 | ₩32,111 | ₩30,844 | ₩31,124 | -0.93% | 110.3만 |
|---|
| 2025.12.08 | ₩32,137 | ₩32,884 | ₩30,964 | ₩31,417 | -2.24% | 129.4만 |
|---|
| 2025.12.05 | ₩31,631 | ₩32,364 | ₩31,304 | ₩31,457 | -0.55% | 75.6만 |
|---|
| 2025.12.04 | ₩31,257 | ₩32,051 | ₩30,857 | ₩31,617 | +1.15% | 94만 |
|---|
| 2025.12.03 | ₩30,737 | ₩31,311 | ₩30,017 | ₩31,097 | +1.17% | 133.1만 |
|---|
| 2025.12.02 | ₩33,698 | ₩34,211 | ₩30,604 | ₩30,644 | -9.06% | 137.2만 |
|---|
| 2025.12.01 | ₩34,724 | ₩34,991 | ₩33,378 | ₩33,698 | -2.96% | 96.4만 |
|---|
| 2025.11.28 | ₩34,164 | ₩35,071 | ₩33,724 | ₩34,724 | +1.64% | 48만 |
|---|
| 2025.11.26 | ₩32,324 | ₩34,578 | ₩31,817 | ₩34,031 | +5.28% | 130.7만 |
|---|
| 2025.11.25 | ₩31,311 | ₩32,197 | ₩31,044 | ₩32,084 | +2.47% | 174.3만 |
|---|
| 2025.11.24 | ₩30,230 | ₩31,817 | ₩30,230 | ₩31,311 | +3.57% | 101.4만 |
|---|
| 2025.11.21 | ₩29,604 | ₩30,964 | ₩28,964 | ₩30,230 | +2.12% | 128.3만 |
|---|
| 2025.11.20 | ₩30,404 | ₩31,151 | ₩29,550 | ₩29,670 | -2.41% | 86.1만 |
|---|
| 2025.11.19 | ₩29,550 | ₩30,324 | ₩29,244 | ₩29,790 | +0.81% | 118.2만 |
|---|
| 2025.11.18 | ₩29,684 | ₩30,310 | ₩28,804 | ₩29,550 | -0.45% | 104.2만 |
|---|
| 2025.11.17 | ₩29,950 | ₩30,524 | ₩29,430 | ₩29,684 | -0.89% | 166.2만 |
|---|
| 2025.11.14 | ₩27,363 | ₩32,004 | ₩26,617 | ₩30,337 | +10.87% | 251.3만 |
|---|
| 2025.11.13 | ₩28,137 | ₩28,210 | ₩26,497 | ₩27,230 | -3.22% | 108.9만 |
|---|
| 2025.11.12 | ₩28,577 | ₩28,764 | ₩27,123 | ₩28,230 | -1.21% | 193.4만 |
|---|
| 2025.11.11 | ₩24,376 | ₩28,764 | ₩24,136 | ₩28,644 | +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 | ₩24,350 | ₩22,763 | ₩22,790 | -2.84% | 89.2만 |
|---|
| 2025.11.05 | ₩23,136 | ₩23,363 | ₩22,429 | ₩23,163 | +0.12% | 80만 |
|---|
| 2025.11.04 | ₩23,450 | ₩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 | ₩21,803 | ₩25,070 | ₩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 | ₩22,163 | ₩20,883 | ₩21,896 | +2.43% | 63.2만 |
|---|
| 2025.10.27 | ₩20,309 | ₩21,843 | ₩20,309 | ₩21,376 | +5.25% | 93.6만 |
|---|
| 2025.10.24 | ₩20,243 | ₩20,429 | ₩20,029 | ₩20,243 | 0.00% | 43.4만 |
|---|
| 2025.10.23 | ₩19,922 | ₩20,603 | ₩19,802 | ₩20,136 | +1.07% | 44.2만 |
|---|
| 2025.10.22 | ₩20,629 | ₩20,859 | ₩19,569 | ₩19,856 | -3.75% | 51.7만 |
|---|
| 2025.10.21 | ₩20,523 | ₩20,749 | ₩19,976 | ₩20,683 | +0.78% | 46.7만 |
|---|
| 2025.10.20 | ₩20,443 | ₩21,443 | ₩20,096 | ₩20,523 | +0.39% | 106.9만 |
|---|
| 2025.10.17 | ₩20,203 | ₩20,529 | ₩19,842 | ₩20,083 | -0.59% | 67.9만 |
|---|
| 2025.10.16 | ₩20,576 | ₩22,136 | ₩20,003 | ₩20,429 | -0.71% | 72.6만 |
|---|
| 2025.10.15 | ₩19,669 | ₩21,083 | ₩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 | ₩20,083 | ₩20,323 | ₩19,576 | ₩19,616 | -2.32% | 44만 |
|---|
| 2025.10.10 | ₩21,416 | ₩21,416 | ₩19,568 | ₩20,149 | -5.92% | 77.2만 |
|---|