시장 데이터를 불러오는 중
전체 종목
아이디야 바이오사이언스 과거 주가
IDEAYA Biosciences, Inc. - Common Stock · IDYA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IDEAYA Biosciences, Inc. - Common Stock · IDYA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,192 | ₩49,238 | ₩48,192 | ₩48,420 | +0.47% | 69.9만 |
| 2026.10.08 | ₩48,071 | ₩48,701 | ₩47,066 | ₩48,353 | +0.59% | 54.9만 |
| 2026.10.07 | ₩48,527 | ₩49,573 | ₩48,272 | ₩48,621 | +0.19% | 55.2만 |
| 2026.10.06 | ₩51,263 | ₩51,712 | ₩48,421 | ₩49,117 | -4.19% | 80.3만 |
| 2026.10.05 | ₩50,378 | ₩51,303 | ₩49,667 | ₩51,035 | +1.30% | 65.8만 |
| 2026.10.02 | ₩51,651 | ₩51,678 | ₩49,613 | ₩50,096 | -3.01% | 57.9만 |
| 2026.10.01 | ₩51,410 | ₩52,724 | ₩50,445 | ₩50,699 | -1.38% | 71.2만 |
| 2026.09.30 | ₩51,102 | ₩52,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,517 |
| +0.81% |
| 101.6만 |
| 2026.09.29 | ₩51,142 | ₩51,524 | ₩49,881 | ₩50,766 | -0.73% | 81.5만 |
|---|
| 2026.09.28 | ₩48,621 | ₩51,933 | ₩48,406 | ₩51,249 | +5.41% | 105.4만 |
|---|
| 2026.09.25 | ₩49,265 | ₩49,593 | ₩48,487 | ₩49,198 | -0.14% | 48.7만 |
|---|
| 2026.09.24 | ₩50,230 | ₩50,659 | ₩47,723 | ₩49,265 | -1.92% | 127.4만 |
|---|
| 2026.09.23 | ₩53,287 | ₩53,475 | ₩49,613 | ₩50,230 | -5.74% | 223.8만 |
|---|
| 2026.09.22 | ₩52,443 | ₩53,636 | ₩52,201 | ₩53,247 | +1.53% | 74.6만 |
|---|
| 2026.09.21 | ₩51,900 | ₩52,295 | ₩50,934 | ₩52,107 | +0.40% | 57.1만 |
|---|
| 2026.09.18 | ₩52,134 | ₩52,624 | ₩51,155 | ₩51,504 | -1.21% | 249.3만 |
|---|
| 2026.09.17 | ₩51,772 | ₩52,925 | ₩51,665 | ₩51,772 | 0.00% | 75.8만 |
|---|
| 2026.09.16 | ₩50,565 | ₩51,571 | ₩49,935 | ₩50,592 | +0.05% | 64만 |
|---|
| 2026.09.15 | ₩50,793 | ₩51,276 | ₩49,781 | ₩50,498 | -0.58% | 65.4만 |
|---|
| 2026.09.14 | ₩51,625 | ₩52,738 | ₩50,606 | ₩50,994 | -1.22% | 52.5만 |
|---|
| 2026.09.11 | ₩50,606 | ₩51,316 | ₩49,935 | ₩50,404 | -0.40% | 42.9만 |
|---|
| 2026.09.10 | ₩50,753 | ₩51,497 | ₩50,109 | ₩50,217 | -1.06% | 54.8만 |
|---|
| 2026.09.09 | ₩52,550 | ₩52,550 | ₩51,236 | ₩51,424 | -2.14% | 48.9만 |
|---|
| 2026.09.08 | ₩52,161 | ₩52,925 | ₩51,745 | ₩52,081 | -0.15% | 80.6만 |
|---|
| 2026.09.04 | ₩53,033 | ₩53,730 | ₩52,858 | ₩53,448 | +0.78% | 44.8만 |
|---|
| 2026.09.03 | ₩54,186 | ₩54,528 | ₩53,046 | ₩53,596 | -1.09% | 56.8만 |
|---|
| 2026.09.02 | ₩53,904 | ₩55,621 | ₩53,073 | ₩53,864 | -0.07% | 76.5만 |
|---|
| 2026.09.01 | ₩53,435 | ₩53,904 | ₩52,161 | ₩53,569 | +0.25% | 58.8만 |
|---|
| 2026.08.31 | ₩53,287 | ₩54,065 | ₩52,872 | ₩53,770 | +0.91% | 97.8만 |
|---|
| 2026.08.28 | ₩55,165 | ₩55,828 | ₩53,690 | ₩53,783 | -2.50% | 71.4만 |
|---|
| 2026.08.27 | ₩55,822 | ₩56,445 | ₩54,930 | ₩56,009 | +0.34% | 53.4만 |
|---|
| 2026.08.26 | ₩56,666 | ₩56,754 | ₩55,098 | ₩55,755 | -1.61% | 72.5만 |
|---|
| 2026.08.25 | ₩54,816 | ₩57,230 | ₩53,716 | ₩56,961 | +3.91% | 102.2만 |
|---|
| 2026.08.24 | ₩53,274 | ₩54,253 | ₩52,456 | ₩53,690 | +0.78% | 78.7만 |
|---|
| 2026.08.21 | ₩52,751 | ₩54,387 | ₩52,711 | ₩53,194 | +0.84% | 86.1만 |
|---|
| 2026.08.20 | ₩51,276 | ₩52,671 | ₩50,805 | ₩52,443 | +2.28% | 163.4만 |
|---|
| 2026.08.19 | ₩52,309 | ₩52,697 | ₩50,740 | ₩52,121 | -0.36% | 93.2만 |
|---|
| 2026.08.18 | ₩48,822 | ₩50,921 | ₩48,793 | ₩50,860 | +4.17% | 63만 |
|---|
| 2026.08.17 | ₩48,326 | ₩49,372 | ₩48,004 | ₩48,996 | +1.39% | 42.8만 |
|---|
| 2026.08.14 | ₩49,184 | ₩49,184 | ₩47,816 | ₩48,675 | -1.04% | 43.5만 |
|---|
| 2026.08.13 | ₩49,499 | ₩50,458 | ₩49,097 | ₩49,184 | -0.64% | 46.6만 |
|---|
| 2026.08.12 | ₩49,278 | ₩49,881 | ₩48,889 | ₩49,560 | +0.57% | 50.9만 |
|---|
| 2026.08.11 | ₩48,916 | ₩50,087 | ₩48,306 | ₩49,399 | +0.99% | 48.9만 |
|---|
| 2026.08.10 | ₩49,586 | ₩50,257 | ₩48,507 | ₩49,265 | -0.65% | 71.7만 |
|---|
| 2026.08.07 | ₩48,943 | ₩49,654 | ₩48,634 | ₩49,640 | +1.42% | 60.2만 |
|---|
| 2026.08.06 | ₩48,366 | ₩49,499 | ₩48,272 | ₩48,594 | +0.47% | 49.8만 |
|---|
| 2026.08.05 | ₩48,634 | ₩49,573 | ₩47,979 | ₩48,326 | -0.63% | 100.5만 |
|---|
| 2026.08.04 | ₩48,668 | ₩49,238 | ₩47,213 | ₩48,420 | -0.51% | 125만 |
|---|
| 2026.08.03 | ₩47,106 | ₩48,259 | ₩46,342 | ₩47,468 | +0.77% | 39.6만 |
|---|
| 2026.07.31 | ₩48,769 | ₩49,117 | ₩47,320 | ₩47,602 | -2.39% | 48.2만 |
|---|
| 2026.07.30 | ₩47,602 | ₩48,916 | ₩47,200 | ₩48,809 | +2.54% | 74.1만 |
|---|
| 2026.07.29 | ₩48,420 | ₩48,943 | ₩47,495 | ₩47,723 | -1.44% | 99.3만 |
|---|
| 2026.07.28 | ₩49,305 | ₩49,586 | ₩47,669 | ₩48,487 | -1.66% | 65.5만 |
|---|
| 2026.07.27 | ₩48,755 | ₩49,694 | ₩47,159 | ₩49,305 | +1.13% | 117.3만 |
|---|
| 2026.07.24 | ₩49,479 | ₩50,820 | ₩47,294 | ₩47,468 | -4.07% | 90.2만 |
|---|
| 2026.07.23 | ₩46,529 | ₩48,795 | ₩45,604 | ₩48,581 | +4.41% | 84.8만 |
|---|
| 2026.07.22 | ₩47,843 | ₩48,044 | ₩46,824 | ₩46,932 | -1.91% | 56.4만 |
|---|
| 2026.07.21 | ₩47,562 | ₩48,500 | ₩47,562 | ₩48,259 | +1.47% | 60.2만 |
|---|
| 2026.07.20 | ₩48,487 | ₩49,010 | ₩47,495 | ₩47,535 | -1.96% | 64.5만 |
|---|
| 2026.07.17 | ₩47,186 | ₩49,251 | ₩47,079 | ₩48,286 | +2.33% | 93.9만 |
|---|
| 2026.07.16 | ₩49,023 | ₩49,412 | ₩47,461 | ₩48,179 | -1.72% | 82.3만 |
|---|
| 2026.07.15 | ₩48,983 | ₩49,627 | ₩48,527 | ₩49,265 | +0.57% | 58만 |
|---|
| 2026.07.14 | ₩49,385 | ₩49,385 | ₩48,393 | ₩49,144 | -0.49% | 121.5만 |
|---|
| 2026.07.13 | ₩48,849 | ₩48,916 | ₩47,515 | ₩48,474 | -0.77% | 65.3만 |
|---|
| 2026.07.10 | ₩49,627 | ₩50,176 | ₩48,165 | ₩49,600 | -0.05% | 67.8만 |
|---|
| 2026.07.09 | ₩50,579 | ₩51,571 | ₩49,935 | ₩49,989 | -1.17% | 98.4만 |
|---|
| 2026.07.08 | ₩53,475 | ₩53,763 | ₩50,485 | ₩50,901 | -4.81% | 143.8만 |
|---|
| 2026.07.07 | ₩52,604 | ₩54,414 | ₩51,799 | ₩54,320 | +3.26% | 150.7만 |
|---|
| 2026.07.06 | ₩50,766 | ₩52,972 | ₩50,626 | ₩52,791 | +3.99% | 178.9만 |
|---|
| 2026.07.02 | ₩48,849 | ₩50,606 | ₩48,326 | ₩50,485 | +3.35% | 126.4만 |
|---|
| 2026.07.01 | ₩50,378 | ₩50,458 | ₩47,977 | ₩48,500 | -3.73% | 130.7만 |
|---|
| 2026.06.30 | ₩48,849 | ₩50,203 | ₩46,717 | ₩49,975 | +2.31% | 159.1만 |
|---|
| 2026.06.29 | ₩48,916 | ₩49,801 | ₩48,219 | ₩49,010 | +0.19% | 104.1만 |
|---|
| 2026.06.26 | ₩49,077 | ₩49,640 | ₩48,299 | ₩49,265 | +0.38% | 368.1만 |
|---|
| 2026.06.25 | ₩48,360 | ₩51,236 | ₩48,272 | ₩48,661 | +0.62% | 120.5만 |
|---|
| 2026.06.24 | ₩47,562 | ₩49,855 | ₩47,079 | ₩48,648 | +2.28% | 225.6만 |
|---|
| 2026.06.23 | ₩45,591 | ₩47,763 | ₩45,336 | ₩46,811 | +2.68% | 174.4만 |
|---|
| 2026.06.22 | ₩42,694 | ₩46,234 | ₩42,654 | ₩45,899 | +7.51% | 167.1만 |
|---|
| 2026.06.18 | ₩42,701 | ₩43,365 | ₩41,099 | ₩41,876 | -1.93% | 201.9만 |
|---|
| 2026.06.17 | ₩41,273 | ₩42,507 | ₩40,837 | ₩41,917 | +1.56% | 93.8만 |
|---|
| 2026.06.16 | ₩40,549 | ₩41,367 | ₩39,798 | ₩40,991 | +1.09% | 116.8만 |
|---|
| 2026.06.15 | ₩39,476 | ₩41,273 | ₩39,362 | ₩40,535 | +2.68% | 124.8만 |
|---|
| 2026.06.12 | ₩38,900 | ₩39,898 | ₩38,752 | ₩38,859 | -0.10% | 61.7만 |
|---|
| 2026.06.11 | ₩37,257 | ₩39,610 | ₩36,694 | ₩38,672 | +3.80% | 136.2만 |
|---|
| 2026.06.10 | ₩37,116 | ₩38,196 | ₩35,950 | ₩37,009 | -0.29% | 155.9만 |
|---|
| 2026.06.09 | ₩40,683 | ₩42,842 | ₩37,357 | ₩37,639 | -7.48% | 424.4만 |
|---|
| 2026.06.08 | ₩38,672 | ₩42,466 | ₩38,095 | ₩42,212 | +9.15% | 258.1만 |
|---|
| 2026.06.05 | ₩39,181 | ₩39,684 | ₩37,800 | ₩37,934 | -3.18% | 71.1만 |
|---|
| 2026.06.04 | ₩38,658 | ₩39,677 | ₩38,658 | ₩39,181 | +1.35% | 68.8만 |
|---|
| 2026.06.03 | ₩37,250 | ₩38,403 | ₩37,089 | ₩38,082 | +2.23% | 106.7만 |
|---|
| 2026.06.02 | ₩38,323 | ₩38,672 | ₩37,250 | ₩37,371 | -2.48% | 94.8만 |
|---|
| 2026.06.01 | ₩39,396 | ₩39,932 | ₩38,068 | ₩38,806 | -1.50% | 87.3만 |
|---|
| 2026.05.29 | ₩39,342 | ₩39,999 | ₩39,074 | ₩39,516 | +0.44% | 109.8만 |
|---|
| 2026.05.28 | ₩39,342 | ₩39,463 | ₩38,551 | ₩39,342 | 0.00% | 58.5만 |
|---|
| 2026.05.27 | ₩39,476 | ₩40,187 | ₩39,221 | ₩39,262 | -0.54% | 57.7만 |
|---|
| 2026.05.26 | ₩39,087 | ₩39,550 | ₩38,323 | ₩39,355 | +0.69% | 59.1만 |
|---|
| 2026.05.22 | ₩39,342 | ₩40,093 | ₩38,967 | ₩39,020 | -0.82% | 45.1만 |
|---|
| 2026.05.21 | ₩39,369 | ₩40,050 | ₩38,967 | ₩39,610 | +0.61% | 64.3만 |
|---|
| 2026.05.20 | ₩38,417 | ₩40,012 | ₩38,296 | ₩39,758 | +3.49% | 73.9만 |
|---|
| 2026.05.19 | ₩37,974 | ₩39,396 | ₩37,304 | ₩37,974 | 0.00% | 79.3만 |
|---|
| 2026.05.18 | ₩38,149 | ₩39,141 | ₩37,257 | ₩37,974 | -0.46% | 90.7만 |
|---|
| 2026.05.15 | ₩38,336 | ₩39,127 | ₩37,384 | ₩37,827 | -1.33% | 86.8만 |
|---|
| 2026.05.14 | ₩39,087 | ₩39,496 | ₩38,015 | ₩38,672 | -1.06% | 75만 |
|---|
| 2026.05.13 | ₩37,632 | ₩38,849 | ₩37,210 | ₩38,752 | +2.98% | 97.9만 |
|---|
| 2026.05.12 | ₩37,894 | ₩38,135 | ₩37,089 | ₩37,706 | -0.50% | 72.7만 |
|---|
| 2026.05.11 | ₩38,216 | ₩39,557 | ₩37,545 | ₩37,720 | -1.30% | 108.5만 |
|---|
| 2026.05.08 | ₩37,813 | ₩38,403 | ₩37,559 | ₩37,974 | +0.43% | 54.6만 |
|---|
| 2026.05.07 | ₩37,720 | ₩38,249 | ₩37,492 | ₩37,867 | +0.39% | 96.8만 |
|---|
| 2026.05.06 | ₩37,867 | ₩38,605 | ₩37,317 | ₩38,537 | +1.77% | 87.9만 |
|---|
| 2026.05.05 | ₩37,706 | ₩39,127 | ₩37,458 | ₩38,618 | +2.42% | 64.6만 |
|---|
| 2026.05.04 | ₩37,545 | ₩39,087 | ₩37,391 | ₩38,752 | +3.21% | 99.1만 |
|---|
| 2026.05.01 | ₩38,913 | ₩39,416 | ₩37,760 | ₩37,800 | -2.86% | 89.6만 |
|---|
| 2026.04.30 | ₩38,189 | ₩39,127 | ₩37,880 | ₩39,020 | +2.18% | 94.7만 |
|---|
| 2026.04.29 | ₩38,232 | ₩39,081 | ₩37,505 | ₩37,612 | -1.62% | 100.6만 |
|---|
| 2026.04.28 | ₩39,986 | ₩40,535 | ₩38,913 | ₩38,940 | -2.62% | 77만 |
|---|
| 2026.04.27 | ₩40,897 | ₩41,984 | ₩39,355 | ₩39,530 | -3.34% | 96.2만 |
|---|
| 2026.04.24 | ₩40,951 | ₩41,420 | ₩40,066 | ₩41,206 | +0.62% | 64.9만 |
|---|
| 2026.04.23 | ₩42,077 | ₩42,587 | ₩40,348 | ₩41,166 | -2.17% | 131.1만 |
|---|
| 2026.04.22 | ₩42,681 | ₩43,204 | ₩41,876 | ₩42,466 | -0.50% | 98.4만 |
|---|
| 2026.04.21 | ₩44,920 | ₩45,001 | ₩41,917 | ₩42,681 | -4.99% | 139.2만 |
|---|
| 2026.04.20 | ₩45,215 | ₩45,644 | ₩44,370 | ₩45,054 | -0.36% | 84.4만 |
|---|
| 2026.04.17 | ₩44,196 | ₩46,482 | ₩43,754 | ₩45,470 | +2.88% | 161.3만 |
|---|
| 2026.04.16 | ₩43,137 | ₩43,901 | ₩42,902 | ₩43,593 | +1.06% | 124.8만 |
|---|
| 2026.04.15 | ₩43,673 | ₩44,028 | ₩41,568 | ₩43,150 | -1.20% | 215.8만 |
|---|
| 2026.04.14 | ₩44,746 | ₩45,168 | ₩41,179 | ₩43,378 | -3.06% | 380.9만 |
|---|
| 2026.04.13 | ₩46,824 | ₩51,088 | ₩41,836 | ₩44,008 | -6.01% | 1003.9만 |
|---|
| 2026.04.10 | ₩41,434 | ₩41,990 | ₩40,468 | ₩40,897 | -1.29% | 147.5만 |
|---|
| 2026.04.09 | ₩41,333 | ₩42,265 | ₩40,931 | ₩41,568 | +0.57% | 141.6만 |
|---|
| 2026.04.08 | ₩42,855 | ₩43,311 | ₩40,522 | ₩41,514 | -3.13% | 170.4만 |
|---|
| 2026.04.07 | ₩43,646 | ₩44,035 | ₩40,743 | ₩41,447 | -5.04% | 144.1만 |
|---|
| 2026.04.06 | ₩44,598 | ₩45,121 | ₩43,190 | ₩43,365 | -2.77% | 55.4만 |
|---|
| 2026.04.02 | ₩42,936 | ₩44,848 | ₩42,788 | ₩43,901 | +2.25% | 69.4만 |
|---|
| 2026.04.01 | ₩44,920 | ₩46,214 | ₩43,452 | ₩43,552 | -3.04% | 81.5만 |
|---|
| 2026.03.31 | ₩42,989 | ₩45,148 | ₩42,607 | ₩44,679 | +3.93% | 117.4만 |
|---|
| 2026.03.30 | ₩40,884 | ₩42,292 | ₩40,227 | ₩42,171 | +3.15% | 65만 |
|---|
| 2026.03.27 | ₩42,768 | ₩42,969 | ₩40,703 | ₩40,844 | -4.50% | 69.4만 |
|---|
| 2026.03.26 | ₩41,528 | ₩43,646 | ₩41,528 | ₩43,029 | +3.62% | 79.4만 |
|---|
| 2026.03.25 | ₩41,420 | ₩42,587 | ₩41,353 | ₩42,091 | +1.62% | 85.4만 |
|---|
| 2026.03.24 | ₩41,715 | ₩42,292 | ₩39,650 | ₩40,938 | -1.86% | 104.1만 |
|---|
| 2026.03.23 | ₩43,888 | ₩44,129 | ₩40,495 | ₩42,426 | -3.33% | 200.5만 |
|---|
| 2026.03.20 | ₩43,593 | ₩44,934 | ₩43,130 | ₩43,914 | +0.74% | 240.3만 |
|---|
| 2026.03.19 | ₩43,955 | ₩44,739 | ₩43,579 | ₩43,713 | -0.55% | 67.1만 |
|---|
| 2026.03.18 | ₩45,979 | ₩45,993 | ₩44,504 | ₩44,665 | -2.86% | 75.1만 |
|---|
| 2026.03.17 | ₩46,435 | ₩47,287 | ₩45,953 | ₩45,953 | -1.04% | 95.8만 |
|---|
| 2026.03.16 | ₩44,826 | ₩47,079 | ₩44,826 | ₩46,650 | +4.07% | 69.6만 |
|---|
| 2026.03.13 | ₩44,545 | ₩45,617 | ₩43,110 | ₩44,370 | -0.39% | 81.3만 |
|---|
| 2026.03.12 | ₩45,631 | ₩45,631 | ₩43,633 | ₩44,022 | -3.53% | 50만 |
|---|
| 2026.03.11 | ₩46,114 | ₩46,596 | ₩45,148 | ₩45,658 | -0.99% | 45.7만 |
|---|
| 2026.03.10 | ₩47,294 | ₩47,602 | ₩45,483 | ₩46,583 | -1.50% | 98.3만 |
|---|
| 2026.03.09 | ₩44,719 | ₩47,273 | ₩44,679 | ₩47,039 | +5.19% | 93.5만 |
|---|
| 2026.03.06 | ₩43,338 | ₩44,605 | ₩42,775 | ₩44,504 | +2.69% | 70.8만 |
|---|
| 2026.03.05 | ₩45,765 | ₩45,845 | ₩44,089 | ₩44,290 | -3.22% | 66.5만 |
|---|
| 2026.03.04 | ₩46,368 | ₩46,952 | ₩45,664 | ₩46,502 | +0.29% | 76.1만 |
|---|
| 2026.03.03 | ₩47,327 | ₩47,843 | ₩45,403 | ₩46,006 | -2.79% | 196.1만 |
|---|
| 2026.03.02 | ₩42,654 | ₩45,041 | ₩41,823 | ₩44,303 | +3.87% | 85.8만 |
|---|
| 2026.02.27 | ₩42,439 | ₩43,392 | ₩42,413 | ₩43,177 | +1.74% | 75.3만 |
|---|
| 2026.02.26 | ₩42,466 | ₩43,170 | ₩41,568 | ₩42,775 | +0.73% | 78.9만 |
|---|
| 2026.02.25 | ₩43,190 | ₩44,183 | ₩42,346 | ₩42,466 | -1.68% | 81만 |
|---|
| 2026.02.24 | ₩43,029 | ₩44,089 | ₩42,305 | ₩43,003 | -0.06% | 73만 |
|---|
| 2026.02.23 | ₩42,962 | ₩44,665 | ₩42,171 | ₩43,056 | +0.22% | 75.1만 |
|---|
| 2026.02.20 | ₩44,116 | ₩44,156 | ₩42,346 | ₩42,882 | -2.80% | 80.6만 |
|---|
| 2026.02.19 | ₩41,648 | ₩44,283 | ₩41,313 | ₩44,116 | +5.92% | 111.9만 |
|---|
| 2026.02.18 | ₩40,964 | ₩41,876 | ₩40,938 | ₩41,461 | +1.21% | 85.1만 |
|---|
| 2026.02.17 | ₩40,147 | ₩41,943 | ₩39,514 | ₩41,246 | +2.74% | 78.1만 |
|---|
| 2026.02.13 | ₩41,756 | ₩42,265 | ₩39,597 | ₩40,589 | -2.79% | 119.5만 |
|---|
| 2026.02.12 | ₩42,976 | ₩43,143 | ₩41,219 | ₩42,265 | -1.65% | 63.7만 |
|---|
| 2026.02.11 | ₩44,773 | ₩44,987 | ₩41,729 | ₩42,775 | -4.46% | 101.4만 |
|---|
| 2026.02.10 | ₩43,432 | ₩45,088 | ₩42,775 | ₩44,585 | +2.66% | 139.6만 |
|---|
| 2026.02.09 | ₩43,117 | ₩43,767 | ₩42,654 | ₩43,432 | +0.73% | 63만 |
|---|
| 2026.02.06 | ₩43,821 | ₩44,250 | ₩42,714 | ₩43,137 | -1.56% | 98.5만 |
|---|
| 2026.02.05 | ₩44,183 | ₩45,537 | ₩42,292 | ₩42,600 | -3.58% | 64.3만 |
|---|
| 2026.02.04 | ₩46,382 | ₩46,382 | ₩44,089 | ₩44,625 | -3.79% | 81.1만 |
|---|
| 2026.02.03 | ₩45,671 | ₩46,476 | ₩45,082 | ₩45,899 | +0.50% | 63.9만 |
|---|
| 2026.02.02 | ₩43,164 | ₩46,151 | ₩43,164 | ₩45,671 | +5.81% | 88만 |
|---|
| 2026.01.30 | ₩44,183 | ₩44,236 | ₩42,399 | ₩43,164 | -2.31% | 82.4만 |
|---|
| 2026.01.29 | ₩44,773 | ₩45,617 | ₩43,593 | ₩44,236 | -1.20% | 84.6만 |
|---|
| 2026.01.28 | ₩46,462 | ₩46,925 | ₩44,954 | ₩45,121 | -2.89% | 101.9만 |
|---|
| 2026.01.27 | ₩46,315 | ₩47,441 | ₩46,261 | ₩46,583 | +0.58% | 57.1만 |
|---|
| 2026.01.26 | ₩46,261 | ₩46,898 | ₩45,604 | ₩46,221 | -0.09% | 102.3만 |
|---|
| 2026.01.23 | ₩48,044 | ₩48,581 | ₩45,979 | ₩46,663 | -2.87% | 97.3만 |
|---|
| 2026.01.22 | ₩48,715 | ₩49,218 | ₩47,736 | ₩48,541 | -0.36% | 76.4만 |
|---|
| 2026.01.21 | ₩48,286 | ₩48,715 | ₩47,693 | ₩48,286 | 0.00% | 75.5만 |
|---|
| 2026.01.20 | ₩46,797 | ₩48,769 | ₩46,489 | ₩47,937 | +2.44% | 54.9만 |
|---|
| 2026.01.16 | ₩48,795 | ₩49,452 | ₩47,709 | ₩48,058 | -1.51% | 82.1만 |
|---|
| 2026.01.15 | ₩49,573 | ₩49,895 | ₩47,602 | ₩48,353 | -2.46% | 83.2만 |
|---|
| 2026.01.14 | ₩46,690 | ₩50,699 | ₩46,596 | ₩49,654 | +6.35% | 154.7만 |
|---|
| 2026.01.13 | ₩49,023 | ₩49,023 | ₩46,690 | ₩47,052 | -4.02% | 76만 |
|---|
| 2026.01.12 | ₩50,478 | ₩50,478 | ₩48,071 | ₩49,399 | -2.14% | 65.4만 |
|---|
| 2026.01.09 | ₩49,399 | ₩50,994 | ₩49,117 | ₩50,123 | +1.47% | 127.1만 |
|---|
| 2026.01.08 | ₩50,378 | ₩50,378 | ₩48,192 | ₩48,849 | -3.03% | 86.7만 |
|---|
| 2026.01.07 | ₩49,050 | ₩52,671 | ₩48,876 | ₩50,766 | +3.50% | 137.8만 |
|---|
| 2026.01.06 | ₩46,730 | ₩49,466 | ₩46,569 | ₩48,688 | +4.19% | 150.2만 |
|---|
| 2026.01.05 | ₩45,188 | ₩46,965 | ₩43,700 | ₩46,851 | +3.68% | 114.4만 |
|---|
| 2026.01.02 | ₩46,207 | ₩46,435 | ₩44,665 | ₩45,389 | -1.77% | 59.4만 |
|---|
| 2025.12.31 | ₩46,073 | ₩46,797 | ₩45,979 | ₩46,355 | +0.61% | 61.1만 |
|---|
| 2025.12.30 | ₩46,650 | ₩47,300 | ₩45,644 | ₩46,274 | -0.80% | 68.2만 |
|---|
| 2025.12.29 | ₩47,079 | ₩47,226 | ₩46,274 | ₩46,717 | -0.77% | 51.5만 |
|---|
| 2025.12.26 | ₩47,951 | ₩47,951 | ₩46,891 | ₩47,200 | -1.57% | 45만 |
|---|
| 2025.12.24 | ₩47,763 | ₩48,165 | ₩47,180 | ₩47,843 | +0.17% | 35.5만 |
|---|
| 2025.12.23 | ₩47,682 | ₩48,272 | ₩47,106 | ₩47,481 | -0.42% | 78.1만 |
|---|
| 2025.12.22 | ₩45,175 | ₩47,977 | ₩45,054 | ₩47,602 | +5.37% | 76.5만 |
|---|
| 2025.12.19 | ₩44,893 | ₩46,288 | ₩44,518 | ₩44,987 | +0.21% | 286.9만 |
|---|
| 2025.12.18 | ₩45,416 | ₩46,033 | ₩44,397 | ₩44,598 | -1.80% | 92.9만 |
|---|
| 2025.12.17 | ₩45,188 | ₩45,805 | ₩44,813 | ₩45,229 | +0.09% | 98.8만 |
|---|
| 2025.12.16 | ₩44,907 | ₩45,691 | ₩44,612 | ₩45,336 | +0.96% | 72.7만 |
|---|
| 2025.12.15 | ₩45,617 | ₩46,194 | ₩44,384 | ₩44,746 | -1.91% | 94.4만 |
|---|
| 2025.12.12 | ₩45,282 | ₩45,926 | ₩44,411 | ₩45,617 | +0.74% | 84.6만 |
|---|
| 2025.12.11 | ₩45,564 | ₩46,207 | ₩44,694 | ₩45,001 | -1.24% | 58.6만 |
|---|
| 2025.12.10 | ₩45,792 | ₩46,905 | ₩44,411 | ₩45,108 | -1.49% | 98.8만 |
|---|
| 2025.12.09 | ₩46,918 | ₩47,696 | ₩45,517 | ₩45,698 | -2.60% | 102.9만 |
|---|
| 2025.12.08 | ₩47,870 | ₩49,721 | ₩47,347 | ₩47,387 | -1.01% | 147.2만 |
|---|
| 2025.12.05 | ₩48,272 | ₩48,862 | ₩47,454 | ₩48,098 | -0.36% | 71.2만 |
|---|
| 2025.12.04 | ₩46,020 | ₩49,090 | ₩45,591 | ₩48,286 | +4.92% | 147.5만 |
|---|
| 2025.12.03 | ₩45,255 | ₩46,610 | ₩44,441 | ₩46,047 | +1.75% | 152.1만 |
|---|
| 2025.12.02 | ₩46,422 | ₩46,556 | ₩44,813 | ₩45,175 | -2.69% | 54.7만 |
|---|
| 2025.12.01 | ₩47,454 | ₩47,763 | ₩45,684 | ₩46,006 | -3.05% | 60.8만 |
|---|
| 2025.11.28 | ₩48,433 | ₩48,514 | ₩47,206 | ₩47,763 | -1.38% | 61.7만 |
|---|
| 2025.11.26 | ₩47,575 | ₩49,010 | ₩47,213 | ₩48,111 | +1.13% | 110.7만 |
|---|
| 2025.11.25 | ₩46,462 | ₩48,272 | ₩46,261 | ₩47,589 | +2.42% | 107만 |
|---|
| 2025.11.24 | ₩46,315 | ₩47,092 | ₩46,006 | ₩46,489 | +0.38% | 67.5만 |
|---|
| 2025.11.21 | ₩44,545 | ₩46,174 | ₩43,581 | ₩45,577 | +2.32% | 58.8만 |
|---|
| 2025.11.20 | ₩45,309 | ₩46,476 | ₩44,263 | ₩44,464 | -1.86% | 100.1만 |
|---|
| 2025.11.19 | ₩44,518 | ₩45,631 | ₩44,203 | ₩44,424 | -0.21% | 92.5만 |
|---|
| 2025.11.18 | ₩44,585 | ₩45,859 | ₩44,196 | ₩45,202 | +1.38% | 73.5만 |
|---|
| 2025.11.17 | ₩42,895 | ₩46,409 | ₩42,507 | ₩44,706 | +4.22% | 96.9만 |
|---|
| 2025.11.14 | ₩42,191 | ₩44,464 | ₩41,769 | ₩43,097 | +2.15% | 106만 |
|---|
| 2025.11.13 | ₩42,332 | ₩43,526 | ₩42,171 | ₩42,667 | +0.79% | 96.1만 |
|---|
| 2025.11.12 | ₩42,882 | ₩43,834 | ₩42,144 | ₩42,842 | -0.09% | 88.3만 |
|---|
| 2025.11.11 | ₩41,380 | ₩43,231 | ₩40,576 | ₩42,922 | +3.73% | 102.8만 |
|---|
| 2025.11.10 | ₩41,487 | ₩42,312 | ₩40,723 | ₩41,420 | -0.16% | 67.5만 |
|---|
| 2025.11.07 | ₩39,476 | ₩40,830 | ₩38,672 | ₩40,549 | +2.72% | 92.7만 |
|---|
| 2025.11.06 | ₩39,141 | ₩40,281 | ₩38,967 | ₩40,026 | +2.26% | 100.6만 |
|---|
| 2025.11.05 | ₩41,058 | ₩41,360 | ₩38,877 | ₩39,771 | -3.14% | 92.9만 |
|---|
| 2025.11.04 | ₩41,273 | ₩41,970 | ₩39,919 | ₩40,871 | -0.97% | 105.5만 |
|---|
| 2025.11.03 | ₩42,587 | ₩42,936 | ₩40,985 | ₩42,051 | -1.26% | 103.1만 |
|---|
| 2025.10.31 | ₩42,292 | ₩43,097 | ₩41,487 | ₩42,721 | +1.01% | 103.4만 |
|---|
| 2025.10.30 | ₩42,574 | ₩43,968 | ₩42,359 | ₩42,372 | -0.47% | 69만 |
|---|
| 2025.10.29 | ₩44,411 | ₩44,464 | ₩42,712 | ₩43,150 | -2.84% | 89.7만 |
|---|
| 2025.10.28 | ₩43,687 | ₩45,108 | ₩43,425 | ₩44,504 | +1.87% | 138.8만 |
|---|
| 2025.10.27 | ₩39,557 | ₩43,512 | ₩38,980 | ₩43,405 | +9.73% | 205.8만 |
|---|
| 2025.10.24 | ₩38,470 | ₩39,577 | ₩38,055 | ₩39,127 | +1.71% | 86.4만 |
|---|
| 2025.10.23 | ₩38,725 | ₩38,912 | ₩37,773 | ₩38,108 | -1.59% | 77.4만 |
|---|
| 2025.10.22 | ₩38,886 | ₩39,590 | ₩38,216 | ₩38,403 | -1.24% | 113.7만 |
|---|
| 2025.10.21 | ₩40,924 | ₩40,924 | ₩38,886 | ₩39,154 | -4.33% | 150.7만 |
|---|
| 2025.10.20 | ₩39,744 | ₩41,568 | ₩39,315 | ₩40,911 | +2.94% | 173.8만 |
|---|
| 2025.10.17 | ₩36,620 | ₩41,662 | ₩36,057 | ₩39,235 | +7.14% | 359.7만 |
|---|
| 2025.10.16 | ₩38,591 | ₩39,463 | ₩36,593 | ₩37,130 | -3.79% | 101만 |
|---|
| 2025.10.15 | ₩36,419 | ₩39,127 | ₩36,298 | ₩38,055 | +4.49% | 163.4만 |
|---|
| 2025.10.14 | ₩35,453 | ₩37,290 | ₩35,453 | ₩36,298 | +2.38% | 135.4만 |
|---|
| 2025.10.13 | ₩35,507 | ₩36,633 | ₩35,132 | ₩35,896 | +1.10% | 104.6만 |
|---|
| 2025.10.10 | ₩36,057 | ₩36,151 | ₩34,930 | ₩35,185 | -2.42% | 131.1만 |
|---|