시장 데이터를 불러오는 중
전체 종목
스트럭처 테라퓨틱스 ADR 과거 주가
Structure Therapeutics Inc. - American Depositary Shares · GPCR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Structure Therapeutics Inc. - American Depositary Shares · GPCR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,518 | ₩35,082 | ₩33,928 | ₩34,263 | -0.74% | 59.3만 |
| 2026.10.08 | ₩35,645 | ₩35,954 | ₩33,660 | ₩34,438 | -3.39% | 93.9만 |
| 2026.10.07 | ₩36,410 | ₩37,631 | ₩35,390 | ₩35,793 | -1.69% | 104.9만 |
| 2026.10.06 | ₩36,960 | ₩37,357 | ₩35,806 | ₩36,853 | -0.29% | 142.2만 |
| 2026.10.05 | ₩37,698 | ₩37,839 | ₩35,431 | ₩37,014 | -1.81% | 186.8만 |
| 2026.10.02 | ₩38,892 | ₩39,237 | ₩36,987 | ₩37,121 | -4.55% | 171.4만 |
| 2026.10.01 | ₩41,951 | ₩42,112 | ₩38,811 | ₩38,878 | -7.32% | 259.2만 |
| 2026.09.30 | ₩44,339 | ₩44,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,696 |
| ₩41,951 |
| -5.39% |
| 219.7만 |
| 2026.09.29 | ₩46,659 | ₩46,861 | ₩43,520 | ₩43,856 | -6.01% | 172.6만 |
|---|
| 2026.09.28 | ₩46,767 | ₩47,813 | ₩46,190 | ₩47,042 | +0.59% | 128.3만 |
|---|
| 2026.09.25 | ₩48,685 | ₩49,906 | ₩47,625 | ₩48,202 | -0.99% | 158.8만 |
|---|
| 2026.09.24 | ₩47,424 | ₩48,658 | ₩46,190 | ₩48,323 | +1.90% | 211.1만 |
|---|
| 2026.09.23 | ₩48,967 | ₩50,040 | ₩46,901 | ₩48,229 | -1.51% | 140.1만 |
|---|
| 2026.09.22 | ₩49,624 | ₩50,630 | ₩48,632 | ₩49,517 | -0.22% | 61.1만 |
|---|
| 2026.09.21 | ₩47,411 | ₩49,624 | ₩46,955 | ₩49,383 | +4.16% | 102.2만 |
|---|
| 2026.09.18 | ₩47,008 | ₩47,801 | ₩46,170 | ₩46,955 | -0.11% | 154.7만 |
|---|
| 2026.09.17 | ₩48,363 | ₩48,900 | ₩47,020 | ₩47,089 | -2.64% | 117.8만 |
|---|
| 2026.09.16 | ₩52,576 | ₩52,576 | ₩47,518 | ₩47,625 | -9.42% | 164.9만 |
|---|
| 2026.09.15 | ₩51,462 | ₩52,361 | ₩50,644 | ₩52,254 | +1.54% | 146.6만 |
|---|
| 2026.09.14 | ₩52,214 | ₩52,643 | ₩50,738 | ₩51,570 | -1.23% | 149.8만 |
|---|
| 2026.09.11 | ₩53,421 | ₩54,025 | ₩51,113 | ₩51,865 | -2.91% | 127.6만 |
|---|
| 2026.09.10 | ₩54,347 | ₩54,870 | ₩52,710 | ₩53,059 | -2.37% | 76.1만 |
|---|
| 2026.09.09 | ₩55,313 | ₩60,290 | ₩54,320 | ₩55,313 | 0.00% | 156.2만 |
|---|
| 2026.09.08 | ₩62,839 | ₩63,556 | ₩54,011 | ₩54,172 | -13.79% | 341만 |
|---|
| 2026.09.04 | ₩63,402 | ₩64,469 | ₩62,691 | ₩63,509 | +0.17% | 28.2만 |
|---|
| 2026.09.03 | ₩64,677 | ₩64,730 | ₩62,208 | ₩63,509 | -1.80% | 62.1만 |
|---|
| 2026.09.02 | ₩64,073 | ₩65,253 | ₩61,806 | ₩64,127 | +0.08% | 106.5만 |
|---|
| 2026.09.01 | ₩61,739 | ₩64,435 | ₩61,148 | ₩63,228 | +2.41% | 81.6만 |
|---|
| 2026.08.31 | ₩63,161 | ₩63,556 | ₩60,504 | ₩61,591 | -2.49% | 139.4만 |
|---|
| 2026.08.28 | ₩65,643 | ₩66,005 | ₩63,000 | ₩63,550 | -3.19% | 60.2만 |
|---|
| 2026.08.27 | ₩66,555 | ₩66,823 | ₩65,066 | ₩66,032 | -0.79% | 31.9만 |
|---|
| 2026.08.26 | ₩66,743 | ₩67,165 | ₩64,999 | ₩66,206 | -0.80% | 93.7만 |
|---|
| 2026.08.25 | ₩66,608 | ₩68,446 | ₩66,233 | ₩66,971 | +0.54% | 46.4만 |
|---|
| 2026.08.24 | ₩65,213 | ₩66,179 | ₩63,885 | ₩65,750 | +0.82% | 82.2만 |
|---|
| 2026.08.21 | ₩68,017 | ₩68,567 | ₩65,750 | ₩65,857 | -3.18% | 59.3만 |
|---|
| 2026.08.20 | ₩72,645 | ₩73,249 | ₩67,521 | ₩67,776 | -6.70% | 142.9만 |
|---|
| 2026.08.19 | ₩72,847 | ₩74,255 | ₩70,298 | ₩72,619 | -0.31% | 71만 |
|---|
| 2026.08.18 | ₩72,042 | ₩74,591 | ₩70,539 | ₩71,814 | -0.32% | 68.7만 |
|---|
| 2026.08.17 | ₩72,444 | ₩73,323 | ₩71,103 | ₩72,122 | -0.44% | 30.5만 |
|---|
| 2026.08.14 | ₩73,263 | ₩73,772 | ₩70,848 | ₩73,128 | -0.18% | 55.6만 |
|---|
| 2026.08.13 | ₩72,323 | ₩73,786 | ₩70,526 | ₩73,383 | +1.47% | 44.4만 |
|---|
| 2026.08.12 | ₩70,499 | ₩72,337 | ₩68,420 | ₩72,323 | +2.59% | 150.9만 |
|---|
| 2026.08.11 | ₩72,042 | ₩72,042 | ₩69,600 | ₩69,936 | -2.92% | 47.2만 |
|---|
| 2026.08.10 | ₩71,358 | ₩72,268 | ₩69,587 | ₩72,183 | +1.16% | 35.9만 |
|---|
| 2026.08.07 | ₩72,176 | ₩73,517 | ₩68,191 | ₩71,290 | -1.23% | 33만 |
|---|
| 2026.08.06 | ₩67,105 | ₩70,808 | ₩67,105 | ₩70,593 | +5.20% | 33.5만 |
|---|
| 2026.08.05 | ₩67,051 | ₩69,312 | ₩66,877 | ₩67,789 | +1.10% | 71.4만 |
|---|
| 2026.08.04 | ₩66,273 | ₩67,762 | ₩64,797 | ₩66,595 | +0.49% | 87.7만 |
|---|
| 2026.08.03 | ₩64,442 | ₩65,345 | ₩62,483 | ₩64,878 | +0.68% | 32.6만 |
|---|
| 2026.07.31 | ₩66,407 | ₩66,407 | ₩62,798 | ₩64,449 | -2.95% | 40.8만 |
|---|
| 2026.07.30 | ₩63,442 | ₩66,568 | ₩62,248 | ₩66,367 | +4.61% | 38.4만 |
|---|
| 2026.07.29 | ₩63,187 | ₩65,314 | ₩63,055 | ₩63,523 | +0.53% | 47만 |
|---|
| 2026.07.28 | ₩64,945 | ₩64,945 | ₩62,777 | ₩64,247 | -1.07% | 50.8만 |
|---|
| 2026.07.27 | ₩66,206 | ₩68,822 | ₩65,321 | ₩65,321 | -1.34% | 46.4만 |
|---|
| 2026.07.24 | ₩68,098 | ₩68,420 | ₩65,790 | ₩65,897 | -3.23% | 65.5만 |
|---|
| 2026.07.23 | ₩67,655 | ₩70,566 | ₩67,058 | ₩68,151 | +0.73% | 66.5만 |
|---|
| 2026.07.22 | ₩65,468 | ₩67,715 | ₩65,468 | ₩67,628 | +3.30% | 61.7만 |
|---|
| 2026.07.21 | ₩62,933 | ₩66,299 | ₩61,792 | ₩66,206 | +5.20% | 29.9만 |
|---|
| 2026.07.20 | ₩65,039 | ₩66,354 | ₩61,999 | ₩63,026 | -3.09% | 40.7만 |
|---|
| 2026.07.17 | ₩61,242 | ₩66,608 | ₩60,102 | ₩65,039 | +6.20% | 91.5만 |
|---|
| 2026.07.16 | ₩66,347 | ₩66,347 | ₩61,672 | ₩61,752 | -6.93% | 65.4만 |
|---|
| 2026.07.15 | ₩67,185 | ₩67,487 | ₩64,529 | ₩66,568 | -0.92% | 68.5만 |
|---|
| 2026.07.14 | ₩69,224 | ₩70,231 | ₩67,366 | ₩67,870 | -1.96% | 56.6만 |
|---|
| 2026.07.13 | ₩70,767 | ₩71,103 | ₩67,742 | ₩69,278 | -2.10% | 49.1만 |
|---|
| 2026.07.10 | ₩73,759 | ₩73,772 | ₩70,358 | ₩71,586 | -2.95% | 73.7만 |
|---|
| 2026.07.09 | ₩72,552 | ₩74,430 | ₩72,444 | ₩73,974 | +1.96% | 46만 |
|---|
| 2026.07.08 | ₩74,805 | ₩75,583 | ₩70,969 | ₩73,638 | -1.56% | 85.8만 |
|---|
| 2026.07.07 | ₩73,947 | ₩76,567 | ₩72,645 | ₩75,973 | +2.74% | 60.8만 |
|---|
| 2026.07.06 | ₩71,371 | ₩73,920 | ₩70,512 | ₩73,450 | +2.91% | 51만 |
|---|
| 2026.07.02 | ₩68,996 | ₩72,766 | ₩68,448 | ₩71,706 | +3.93% | 59.3만 |
|---|
| 2026.07.01 | ₩72,350 | ₩73,330 | ₩68,755 | ₩69,922 | -3.36% | 165.8만 |
|---|
| 2026.06.30 | ₩69,345 | ₩73,786 | ₩69,345 | ₩72,002 | +3.83% | 119.5만 |
|---|
| 2026.06.29 | ₩66,689 | ₩69,573 | ₩65,877 | ₩69,345 | +3.98% | 77.9만 |
|---|
| 2026.06.26 | ₩65,025 | ₩67,467 | ₩64,650 | ₩66,689 | +2.56% | 88.6만 |
|---|
| 2026.06.25 | ₩64,650 | ₩66,998 | ₩64,623 | ₩64,730 | +0.12% | 92.7만 |
|---|
| 2026.06.24 | ₩61,282 | ₩64,710 | ₩60,855 | ₩64,610 | +5.43% | 75.6만 |
|---|
| 2026.06.23 | ₩60,276 | ₩62,101 | ₩59,009 | ₩61,189 | +1.51% | 134.5만 |
|---|
| 2026.06.22 | ₩59,713 | ₩62,758 | ₩59,619 | ₩61,054 | +2.25% | 115만 |
|---|
| 2026.06.18 | ₩61,631 | ₩63,375 | ₩59,498 | ₩59,713 | -3.11% | 115.2만 |
|---|
| 2026.06.17 | ₩57,405 | ₩61,376 | ₩57,405 | ₩60,370 | +5.16% | 102.8만 |
|---|
| 2026.06.16 | ₩57,298 | ₩57,808 | ₩55,956 | ₩57,566 | +0.47% | 71.5만 |
|---|
| 2026.06.15 | ₩57,687 | ₩58,358 | ₩56,976 | ₩57,781 | +0.16% | 71.2만 |
|---|
| 2026.06.12 | ₩57,016 | ₩58,358 | ₩56,359 | ₩57,593 | +1.01% | 54.6만 |
|---|
| 2026.06.11 | ₩54,883 | ₩58,170 | ₩54,105 | ₩58,090 | +5.84% | 102.3만 |
|---|
| 2026.06.10 | ₩53,703 | ₩58,291 | ₩53,676 | ₩55,715 | +3.75% | 115.9만 |
|---|
| 2026.06.09 | ₩53,662 | ₩56,077 | ₩52,455 | ₩55,339 | +3.13% | 187.3만 |
|---|
| 2026.06.08 | ₩50,268 | ₩51,892 | ₩48,893 | ₩50,671 | +0.80% | 76.5만 |
|---|
| 2026.06.05 | ₩51,932 | ₩53,421 | ₩50,161 | ₩50,416 | -2.92% | 52.1만 |
|---|
| 2026.06.04 | ₩50,845 | ₩53,273 | ₩50,845 | ₩52,401 | +3.06% | 64.3만 |
|---|
| 2026.06.03 | ₩50,174 | ₩51,026 | ₩49,007 | ₩50,309 | +0.27% | 47.3만 |
|---|
| 2026.06.02 | ₩50,966 | ₩51,851 | ₩49,302 | ₩49,893 | -2.11% | 85.4만 |
|---|
| 2026.06.01 | ₩52,777 | ₩53,314 | ₩50,711 | ₩51,717 | -2.01% | 67.1만 |
|---|
| 2026.05.29 | ₩55,249 | ₩55,249 | ₩52,401 | ₩52,777 | -4.48% | 50.7만 |
|---|
| 2026.05.28 | ₩53,662 | ₩54,422 | ₩52,971 | ₩53,890 | +0.42% | 28.5만 |
|---|
| 2026.05.27 | ₩53,441 | ₩55,675 | ₩52,683 | ₩53,045 | -0.74% | 57.3만 |
|---|
| 2026.05.26 | ₩52,576 | ₩53,166 | ₩51,046 | ₩53,099 | +1.00% | 39.9만 |
|---|
| 2026.05.22 | ₩52,589 | ₩54,165 | ₩51,918 | ₩52,576 | -0.03% | 73.3만 |
|---|
| 2026.05.21 | ₩49,772 | ₩52,167 | ₩48,980 | ₩52,039 | +4.56% | 50만 |
|---|
| 2026.05.20 | ₩48,363 | ₩50,899 | ₩48,108 | ₩49,463 | +2.27% | 134.3만 |
|---|
| 2026.05.19 | ₩48,632 | ₩49,758 | ₩48,012 | ₩48,135 | -1.02% | 59.4만 |
|---|
| 2026.05.18 | ₩51,824 | ₩51,824 | ₩48,001 | ₩48,444 | -6.52% | 75.6만 |
|---|
| 2026.05.15 | ₩52,334 | ₩53,394 | ₩51,342 | ₩51,905 | -0.82% | 46.7만 |
|---|
| 2026.05.14 | ₩50,979 | ₩53,662 | ₩49,544 | ₩53,448 | +4.84% | 82.6만 |
|---|
| 2026.05.13 | ₩50,563 | ₩51,227 | ₩49,530 | ₩51,087 | +1.03% | 45.8만 |
|---|
| 2026.05.12 | ₩51,288 | ₩52,187 | ₩50,215 | ₩50,765 | -1.02% | 55.7만 |
|---|
| 2026.05.11 | ₩52,334 | ₩53,850 | ₩50,872 | ₩51,409 | -1.77% | 69.5만 |
|---|
| 2026.05.08 | ₩51,194 | ₩53,562 | ₩50,563 | ₩52,455 | +2.46% | 80.3만 |
|---|
| 2026.05.07 | ₩54,487 | ₩54,673 | ₩52,160 | ₩52,522 | -3.61% | 98.5만 |
|---|
| 2026.05.06 | ₩54,682 | ₩56,761 | ₩54,508 | ₩54,789 | +0.20% | 86.7만 |
|---|
| 2026.05.05 | ₩57,902 | ₩60,075 | ₩54,776 | ₩55,138 | -4.77% | 76.5만 |
|---|
| 2026.05.04 | ₩56,547 | ₩58,640 | ₩56,104 | ₩57,741 | +2.11% | 81만 |
|---|
| 2026.05.01 | ₩58,935 | ₩59,914 | ₩56,265 | ₩56,627 | -3.92% | 135.2만 |
|---|
| 2026.04.30 | ₩55,433 | ₩56,574 | ₩54,749 | ₩55,608 | +0.31% | 110.2만 |
|---|
| 2026.04.29 | ₩58,103 | ₩59,029 | ₩54,575 | ₩55,494 | -4.49% | 147.9만 |
|---|
| 2026.04.28 | ₩60,410 | ₩63,483 | ₩57,969 | ₩58,438 | -3.26% | 111만 |
|---|
| 2026.04.27 | ₩61,430 | ₩63,711 | ₩60,585 | ₩60,813 | -1.00% | 57.7만 |
|---|
| 2026.04.24 | ₩63,053 | ₩63,456 | ₩60,451 | ₩61,028 | -3.21% | 83.6만 |
|---|
| 2026.04.23 | ₩62,383 | ₩64,435 | ₩61,411 | ₩63,080 | +1.12% | 79.6만 |
|---|
| 2026.04.22 | ₩63,456 | ₩64,381 | ₩61,779 | ₩62,383 | -1.69% | 68.9만 |
|---|
| 2026.04.21 | ₩64,475 | ₩65,227 | ₩61,383 | ₩62,825 | -2.56% | 102.6만 |
|---|
| 2026.04.20 | ₩67,145 | ₩68,017 | ₩64,395 | ₩64,690 | -3.66% | 81.6만 |
|---|
| 2026.04.17 | ₩73,477 | ₩73,477 | ₩67,809 | ₩68,084 | -7.34% | 91.7만 |
|---|
| 2026.04.16 | ₩73,289 | ₩74,510 | ₩71,210 | ₩71,773 | -2.07% | 54.8만 |
|---|
| 2026.04.15 | ₩70,754 | ₩73,008 | ₩68,695 | ₩72,780 | +2.86% | 109.2만 |
|---|
| 2026.04.14 | ₩74,215 | ₩75,315 | ₩71,103 | ₩71,398 | -3.80% | 105만 |
|---|
| 2026.04.13 | ₩71,773 | ₩75,664 | ₩71,237 | ₩72,780 | +1.40% | 46.9만 |
|---|
| 2026.04.10 | ₩73,933 | ₩74,725 | ₩70,606 | ₩73,128 | -1.09% | 124만 |
|---|
| 2026.04.09 | ₩70,097 | ₩74,913 | ₩70,097 | ₩73,974 | +5.53% | 58.9만 |
|---|
| 2026.04.08 | ₩76,469 | ₩76,771 | ₩70,928 | ₩71,250 | -6.82% | 85.2만 |
|---|
| 2026.04.07 | ₩68,460 | ₩73,585 | ₩67,387 | ₩73,357 | +7.15% | 96.6만 |
|---|
| 2026.04.06 | ₩71,747 | ₩73,102 | ₩68,205 | ₩69,453 | -3.20% | 97.8만 |
|---|
| 2026.04.02 | ₩64,784 | ₩74,793 | ₩64,395 | ₩71,747 | +10.75% | 170.9만 |
|---|
| 2026.04.01 | ₩66,354 | ₩70,392 | ₩65,522 | ₩67,306 | +1.44% | 135.7만 |
|---|
| 2026.03.31 | ₩60,263 | ₩64,864 | ₩59,632 | ₩64,663 | +7.30% | 164.5만 |
|---|
| 2026.03.30 | ₩61,256 | ₩61,443 | ₩57,311 | ₩58,948 | -3.77% | 100.6만 |
|---|
| 2026.03.27 | ₩61,846 | ₩62,436 | ₩60,062 | ₩61,604 | -0.39% | 130만 |
|---|
| 2026.03.26 | ₩63,617 | ₩64,771 | ₩61,712 | ₩61,980 | -2.57% | 70.3만 |
|---|
| 2026.03.25 | ₩65,508 | ₩66,005 | ₩64,375 | ₩64,569 | -1.43% | 63.7만 |
|---|
| 2026.03.24 | ₩64,757 | ₩65,294 | ₩62,718 | ₩63,107 | -2.55% | 77.3만 |
|---|
| 2026.03.23 | ₩66,300 | ₩68,943 | ₩64,891 | ₩65,817 | -0.73% | 142.4만 |
|---|
| 2026.03.20 | ₩67,172 | ₩67,615 | ₩64,006 | ₩65,186 | -2.96% | 90.9만 |
|---|
| 2026.03.19 | ₩67,185 | ₩69,235 | ₩66,236 | ₩67,695 | +0.76% | 90.1만 |
|---|
| 2026.03.18 | ₩74,416 | ₩74,416 | ₩68,607 | ₩69,614 | -6.45% | 127.4만 |
|---|
| 2026.03.17 | ₩75,208 | ₩77,099 | ₩71,908 | ₩75,329 | +0.16% | 109.7만 |
|---|
| 2026.03.16 | ₩75,905 | ₩82,103 | ₩71,176 | ₩75,999 | +0.12% | 319.2만 |
|---|
| 2026.03.13 | ₩73,786 | ₩75,127 | ₩70,445 | ₩72,109 | -2.27% | 58.8만 |
|---|
| 2026.03.12 | ₩77,086 | ₩77,341 | ₩73,222 | ₩73,222 | -5.01% | 45.8만 |
|---|
| 2026.03.11 | ₩78,106 | ₩79,890 | ₩76,912 | ₩78,079 | -0.03% | 69.6만 |
|---|
| 2026.03.10 | ₩76,402 | ₩81,312 | ₩76,402 | ₩78,106 | +2.23% | 93.3만 |
|---|
| 2026.03.09 | ₩76,268 | ₩78,991 | ₩73,786 | ₩75,798 | -0.62% | 88.3만 |
|---|
| 2026.03.06 | ₩77,676 | ₩79,568 | ₩76,492 | ₩77,448 | -0.29% | 82.1만 |
|---|
| 2026.03.05 | ₩84,183 | ₩84,505 | ₩78,186 | ₩80,091 | -4.86% | 81.2만 |
|---|
| 2026.03.04 | ₩84,827 | ₩87,188 | ₩83,848 | ₩84,693 | -0.16% | 62.4만 |
|---|
| 2026.03.03 | ₩83,432 | ₩86,718 | ₩79,903 | ₩84,565 | +1.36% | 119.1만 |
|---|
| 2026.03.02 | ₩83,009 | ₩86,354 | ₩82,519 | ₩84,384 | +1.66% | 51.8만 |
|---|
| 2026.02.27 | ₩86,034 | ₩87,268 | ₩83,405 | ₩84,491 | -1.79% | 71.5만 |
|---|
| 2026.02.26 | ₩88,865 | ₩88,878 | ₩84,612 | ₩86,866 | -2.25% | 94만 |
|---|
| 2026.02.25 | ₩92,568 | ₩92,568 | ₩89,080 | ₩89,254 | -3.58% | 46.1만 |
|---|
| 2026.02.24 | ₩90,046 | ₩92,514 | ₩86,980 | ₩92,447 | +2.67% | 77.6만 |
|---|
| 2026.02.23 | ₩90,931 | ₩91,575 | ₩88,758 | ₩90,046 | -0.97% | 80.2만 |
|---|
| 2026.02.20 | ₩90,032 | ₩91,414 | ₩87,980 | ₩89,281 | -0.83% | 94.1만 |
|---|
| 2026.02.19 | ₩91,535 | ₩91,535 | ₩87,142 | ₩90,515 | -1.11% | 74.6만 |
|---|
| 2026.02.18 | ₩95,559 | ₩96,190 | ₩91,494 | ₩91,709 | -4.03% | 102.1만 |
|---|
| 2026.02.17 | ₩93,386 | ₩97,008 | ₩92,098 | ₩95,801 | +2.59% | 100.2만 |
|---|
| 2026.02.13 | ₩96,726 | ₩98,370 | ₩93,842 | ₩94,003 | -2.82% | 125.2만 |
|---|
| 2026.02.12 | ₩101,717 | ₩103,770 | ₩96,337 | ₩96,646 | -4.99% | 87.4만 |
|---|
| 2026.02.11 | ₩105,514 | ₩106,117 | ₩99,732 | ₩101,932 | -3.39% | 41.5만 |
|---|
| 2026.02.10 | ₩103,059 | ₩108,868 | ₩103,059 | ₩105,380 | +2.25% | 54.1만 |
|---|
| 2026.02.09 | ₩100,885 | ₩106,587 | ₩100,516 | ₩105,889 | +4.96% | 69만 |
|---|
| 2026.02.06 | ₩101,288 | ₩102,133 | ₩96,955 | ₩100,510 | -0.77% | 110.2만 |
|---|
| 2026.02.05 | ₩106,399 | ₩106,506 | ₩96,726 | ₩98,216 | -7.69% | 215.6만 |
|---|
| 2026.02.04 | ₩112,651 | ₩113,764 | ₩105,970 | ₩109,015 | -3.23% | 101.1만 |
|---|
| 2026.02.03 | ₩119,359 | ₩120,660 | ₩110,370 | ₩112,396 | -5.83% | 144.1만 |
|---|
| 2026.02.02 | ₩117,494 | ₩123,504 | ₩117,454 | ₩120,526 | +2.58% | 84.8만 |
|---|
| 2026.01.30 | ₩116,917 | ₩121,062 | ₩116,266 | ₩118,661 | +1.49% | 79만 |
|---|
| 2026.01.29 | ₩118,701 | ₩119,922 | ₩115,508 | ₩116,917 | -1.50% | 74.2만 |
|---|
| 2026.01.28 | ₩119,412 | ₩120,740 | ₩117,179 | ₩119,466 | +0.04% | 55.4만 |
|---|
| 2026.01.27 | ₩119,251 | ₩122,364 | ₩118,084 | ₩120,083 | +0.70% | 58.4만 |
|---|
| 2026.01.26 | ₩120,204 | ₩122,364 | ₩116,716 | ₩120,164 | -0.03% | 47.9만 |
|---|
| 2026.01.23 | ₩123,424 | ₩123,424 | ₩118,996 | ₩121,237 | -1.77% | 94.2만 |
|---|
| 2026.01.22 | ₩125,825 | ₩126,536 | ₩121,062 | ₩123,249 | -2.05% | 121.5만 |
|---|
| 2026.01.21 | ₩125,141 | ₩126,670 | ₩121,036 | ₩125,825 | +0.55% | 204.2만 |
|---|
| 2026.01.20 | ₩118,540 | ₩127,140 | ₩116,380 | ₩122,109 | +3.01% | 187.2만 |
|---|
| 2026.01.16 | ₩120,512 | ₩124,564 | ₩113,638 | ₩118,916 | -1.32% | 162.4만 |
|---|
| 2026.01.15 | ₩112,235 | ₩114,556 | ₩108,465 | ₩114,059 | +1.63% | 102.4만 |
|---|
| 2026.01.14 | ₩104,803 | ₩114,301 | ₩104,226 | ₩113,134 | +7.95% | 179만 |
|---|
| 2026.01.13 | ₩92,568 | ₩111,645 | ₩92,568 | ₩104,534 | +12.93% | 342.2만 |
|---|
| 2026.01.12 | ₩92,474 | ₩94,432 | ₩91,897 | ₩93,051 | +0.62% | 80.8만 |
|---|
| 2026.01.09 | ₩89,402 | ₩93,614 | ₩89,334 | ₩92,044 | +2.96% | 112만 |
|---|
| 2026.01.08 | ₩88,422 | ₩90,569 | ₩87,845 | ₩89,858 | +1.62% | 77.7만 |
|---|
| 2026.01.07 | ₩85,417 | ₩90,622 | ₩85,122 | ₩88,878 | +4.05% | 95.4만 |
|---|
| 2026.01.06 | ₩85,055 | ₩91,347 | ₩83,190 | ₩84,840 | -0.25% | 121.9만 |
|---|
| 2026.01.05 | ₩91,427 | ₩91,561 | ₩83,163 | ₩84,210 | -7.89% | 127.5만 |
|---|
| 2026.01.02 | ₩93,601 | ₩94,446 | ₩88,006 | ₩91,387 | -2.36% | 92만 |
|---|
| 2025.12.31 | ₩90,824 | ₩93,413 | ₩90,341 | ₩93,306 | +2.73% | 101.5만 |
|---|
| 2025.12.30 | ₩90,193 | ₩92,407 | ₩89,616 | ₩90,931 | +0.82% | 42.3만 |
|---|
| 2025.12.29 | ₩91,226 | ₩92,460 | ₩89,321 | ₩90,394 | -0.91% | 38.4만 |
|---|
| 2025.12.26 | ₩93,493 | ₩93,493 | ₩90,220 | ₩91,682 | -1.94% | 46.7만 |
|---|
| 2025.12.24 | ₩95,251 | ₩96,592 | ₩92,105 | ₩93,493 | -1.85% | 74.5만 |
|---|
| 2025.12.23 | ₩84,800 | ₩96,257 | ₩84,800 | ₩95,640 | +12.78% | 213.3만 |
|---|
| 2025.12.22 | ₩87,081 | ₩88,232 | ₩83,002 | ₩84,854 | -2.56% | 136.7만 |
|---|
| 2025.12.19 | ₩88,583 | ₩92,970 | ₩86,262 | ₩87,121 | -1.65% | 181.8만 |
|---|
| 2025.12.18 | ₩80,829 | ₩84,451 | ₩79,930 | ₩83,780 | +3.65% | 91.2만 |
|---|
| 2025.12.17 | ₩82,506 | ₩83,834 | ₩80,386 | ₩80,453 | -2.49% | 100.7만 |
|---|
| 2025.12.16 | ₩84,948 | ₩85,900 | ₩78,939 | ₩82,788 | -2.54% | 209.1만 |
|---|
| 2025.12.15 | ₩89,992 | ₩91,977 | ₩86,343 | ₩86,933 | -3.40% | 140.4만 |
|---|
| 2025.12.12 | ₩92,044 | ₩92,447 | ₩88,288 | ₩89,965 | -2.26% | 150.4만 |
|---|
| 2025.12.11 | ₩92,970 | ₩97,116 | ₩89,750 | ₩90,475 | -2.68% | 207만 |
|---|
| 2025.12.10 | ₩89,938 | ₩95,922 | ₩87,228 | ₩92,487 | +2.83% | 446.9만 |
|---|
| 2025.12.09 | ₩91,045 | ₩96,579 | ₩88,744 | ₩89,536 | -1.66% | 369.8만 |
|---|
| 2025.12.08 | ₩60,813 | ₩127,314 | ₩60,021 | ₩93,882 | +54.38% | 1952만 |
|---|
| 2025.12.05 | ₩44,446 | ₩48,045 | ₩43,614 | ₩46,364 | +4.32% | 117만 |
|---|
| 2025.12.04 | ₩42,407 | ₩45,009 | ₩41,508 | ₩44,070 | +3.92% | 110만 |
|---|
| 2025.12.03 | ₩43,238 | ₩43,882 | ₩42,152 | ₩42,420 | -1.89% | 99.3만 |
|---|
| 2025.12.02 | ₩45,747 | ₩47,156 | ₩42,903 | ₩43,091 | -5.81% | 97.2만 |
|---|
| 2025.12.01 | ₩47,303 | ₩48,417 | ₩45,922 | ₩46,378 | -1.96% | 73만 |
|---|
| 2025.11.28 | ₩46,284 | ₩48,108 | ₩45,820 | ₩48,041 | +3.80% | 64.9만 |
|---|
| 2025.11.26 | ₩46,351 | ₩47,384 | ₩45,005 | ₩45,908 | -0.96% | 96.7만 |
|---|
| 2025.11.25 | ₩47,505 | ₩47,505 | ₩45,546 | ₩45,841 | -3.50% | 176.8만 |
|---|
| 2025.11.24 | ₩45,694 | ₩47,780 | ₩44,754 | ₩47,357 | +3.64% | 68.5만 |
|---|
| 2025.11.21 | ₩46,069 | ₩47,334 | ₩45,358 | ₩46,042 | -0.06% | 82만 |
|---|
| 2025.11.20 | ₩48,967 | ₩50,228 | ₩45,747 | ₩46,069 | -5.92% | 140.8만 |
|---|
| 2025.11.19 | ₩46,753 | ₩54,051 | ₩46,592 | ₩48,980 | +4.76% | 327.9만 |
|---|
| 2025.11.18 | ₩49,504 | ₩50,711 | ₩46,109 | ₩46,284 | -6.50% | 287.4만 |
|---|
| 2025.11.17 | ₩49,329 | ₩51,040 | ₩48,457 | ₩50,228 | +1.82% | 134.8만 |
|---|
| 2025.11.14 | ₩46,955 | ₩50,439 | ₩46,713 | ₩49,396 | +5.20% | 180.9만 |
|---|
| 2025.11.13 | ₩47,827 | ₩48,954 | ₩46,492 | ₩46,955 | -1.82% | 160.9만 |
|---|
| 2025.11.12 | ₩46,767 | ₩48,296 | ₩46,284 | ₩48,189 | +3.04% | 105.7만 |
|---|
| 2025.11.11 | ₩45,613 | ₩47,163 | ₩45,613 | ₩46,773 | +2.54% | 66만 |
|---|
| 2025.11.10 | ₩45,237 | ₩47,129 | ₩44,271 | ₩45,479 | +0.53% | 97.1만 |
|---|
| 2025.11.07 | ₩45,211 | ₩45,459 | ₩41,515 | ₩44,057 | -2.55% | 78.6만 |
|---|
| 2025.11.06 | ₩43,668 | ₩45,425 | ₩43,500 | ₩44,902 | +2.83% | 67.5만 |
|---|
| 2025.11.05 | ₩45,626 | ₩45,626 | ₩42,259 | ₩43,212 | -5.29% | 64만 |
|---|
| 2025.11.04 | ₩44,285 | ₩46,284 | ₩43,789 | ₩45,626 | +3.03% | 93.8만 |
|---|
| 2025.11.03 | ₩44,406 | ₩44,764 | ₩42,621 | ₩43,950 | -1.03% | 84.5만 |
|---|
| 2025.10.31 | ₩43,695 | ₩45,747 | ₩43,075 | ₩44,701 | +2.30% | 116.6만 |
|---|
| 2025.10.30 | ₩40,944 | ₩43,399 | ₩40,569 | ₩43,225 | +5.57% | 118.4만 |
|---|
| 2025.10.29 | ₩38,825 | ₩39,978 | ₩38,173 | ₩39,670 | +2.18% | 72.8만 |
|---|
| 2025.10.28 | ₩38,878 | ₩39,435 | ₩37,857 | ₩38,838 | -0.10% | 44.6만 |
|---|
| 2025.10.27 | ₩35,873 | ₩38,664 | ₩35,718 | ₩38,436 | +7.14% | 70.5만 |
|---|
| 2025.10.24 | ₩35,685 | ₩35,927 | ₩34,803 | ₩35,404 | -0.79% | 77만 |
|---|
| 2025.10.23 | ₩36,021 | ₩36,879 | ₩34,693 | ₩35,632 | -1.08% | 72.2만 |
|---|
| 2025.10.22 | ₩35,900 | ₩36,222 | ₩34,331 | ₩35,766 | -0.37% | 94.8만 |
|---|
| 2025.10.21 | ₩37,389 | ₩37,891 | ₩35,779 | ₩36,115 | -3.41% | 45.8만 |
|---|
| 2025.10.20 | ₩37,389 | ₩37,906 | ₩36,759 | ₩37,389 | 0.00% | 66.3만 |
|---|
| 2025.10.17 | ₩36,303 | ₩38,315 | ₩36,222 | ₩36,732 | +1.18% | 51.1만 |
|---|
| 2025.10.16 | ₩39,402 | ₩39,791 | ₩36,879 | ₩36,973 | -6.16% | 101.2만 |
|---|
| 2025.10.15 | ₩40,757 | ₩41,696 | ₩39,187 | ₩39,214 | -3.79% | 153.8만 |
|---|
| 2025.10.14 | ₩40,220 | ₩41,548 | ₩39,563 | ₩40,421 | +0.50% | 133.1만 |
|---|
| 2025.10.13 | ₩40,448 | ₩41,132 | ₩39,526 | ₩40,502 | +0.13% | 71.7만 |
|---|
| 2025.10.10 | ₩41,280 | ₩41,494 | ₩39,415 | ₩40,341 | -2.27% | 79.9만 |
|---|