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 | ₩48,038 | ₩49,081 | ₩48,038 | ₩48,265 | +0.47% | 69.9만 |
| 2026.10.08 | ₩47,918 | ₩48,546 | ₩46,915 | ₩48,199 | +0.59% | 54.9만 |
| 2026.10.07 | ₩48,372 | ₩49,415 | ₩48,118 | ₩48,466 | +0.19% | 55.2만 |
| 2026.10.06 | ₩51,099 | ₩51,547 | ₩48,267 | ₩48,960 | -4.19% | 80.3만 |
| 2026.10.05 | ₩50,217 | ₩51,139 | ₩49,508 | ₩50,872 | +1.30% | 65.8만 |
| 2026.10.02 | ₩51,487 | ₩51,513 | ₩49,455 | ₩49,936 | -3.01% | 57.9만 |
| 2026.10.01 | ₩51,246 | ₩52,556 | ₩50,284 | ₩50,538 | -1.38% | 71.2만 |
| 2026.09.30 | ₩50,939 | ₩52,649 | ₩50,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,353 |
| +0.81% |
| 101.6만 |
| 2026.09.29 | ₩50,979 | ₩51,360 | ₩49,722 | ₩50,604 | -0.73% | 81.5만 |
|---|
| 2026.09.28 | ₩48,466 | ₩51,767 | ₩48,252 | ₩51,086 | +5.41% | 105.4만 |
|---|
| 2026.09.25 | ₩49,107 | ₩49,435 | ₩48,332 | ₩49,041 | -0.14% | 48.7만 |
|---|
| 2026.09.24 | ₩50,070 | ₩50,498 | ₩47,570 | ₩49,107 | -1.92% | 127.4만 |
|---|
| 2026.09.23 | ₩53,117 | ₩53,304 | ₩49,455 | ₩50,070 | -5.74% | 223.8만 |
|---|
| 2026.09.22 | ₩52,275 | ₩53,465 | ₩52,035 | ₩53,077 | +1.53% | 74.6만 |
|---|
| 2026.09.21 | ₩51,734 | ₩52,128 | ₩50,772 | ₩51,941 | +0.40% | 57.1만 |
|---|
| 2026.09.18 | ₩51,968 | ₩52,456 | ₩50,992 | ₩51,340 | -1.21% | 249.3만 |
|---|
| 2026.09.17 | ₩51,607 | ₩52,756 | ₩51,500 | ₩51,607 | 0.00% | 75.8만 |
|---|
| 2026.09.16 | ₩50,404 | ₩51,406 | ₩49,776 | ₩50,431 | +0.05% | 64만 |
|---|
| 2026.09.15 | ₩50,631 | ₩51,112 | ₩49,622 | ₩50,337 | -0.58% | 65.4만 |
|---|
| 2026.09.14 | ₩51,460 | ₩52,569 | ₩50,444 | ₩50,832 | -1.22% | 52.5만 |
|---|
| 2026.09.11 | ₩50,444 | ₩51,152 | ₩49,776 | ₩50,244 | -0.40% | 42.9만 |
|---|
| 2026.09.10 | ₩50,591 | ₩51,333 | ₩49,949 | ₩50,056 | -1.06% | 54.8만 |
|---|
| 2026.09.09 | ₩52,382 | ₩52,382 | ₩51,072 | ₩51,259 | -2.14% | 48.9만 |
|---|
| 2026.09.08 | ₩51,995 | ₩52,756 | ₩51,580 | ₩51,914 | -0.15% | 80.6만 |
|---|
| 2026.09.04 | ₩52,863 | ₩53,558 | ₩52,690 | ₩53,278 | +0.78% | 44.8만 |
|---|
| 2026.09.03 | ₩54,013 | ₩54,354 | ₩52,877 | ₩53,425 | -1.09% | 56.8만 |
|---|
| 2026.09.02 | ₩53,732 | ₩55,443 | ₩52,903 | ₩53,692 | -0.07% | 76.5만 |
|---|
| 2026.09.01 | ₩53,264 | ₩53,732 | ₩51,995 | ₩53,398 | +0.25% | 58.8만 |
|---|
| 2026.08.31 | ₩53,117 | ₩53,893 | ₩52,703 | ₩53,598 | +0.91% | 97.8만 |
|---|
| 2026.08.28 | ₩54,989 | ₩55,650 | ₩53,518 | ₩53,612 | -2.50% | 71.4만 |
|---|
| 2026.08.27 | ₩55,643 | ₩56,265 | ₩54,755 | ₩55,831 | +0.34% | 53.4만 |
|---|
| 2026.08.26 | ₩56,486 | ₩56,572 | ₩54,922 | ₩55,577 | -1.61% | 72.5만 |
|---|
| 2026.08.25 | ₩54,641 | ₩57,047 | ₩53,545 | ₩56,780 | +3.91% | 102.2만 |
|---|
| 2026.08.24 | ₩53,104 | ₩54,080 | ₩52,289 | ₩53,518 | +0.78% | 78.7만 |
|---|
| 2026.08.21 | ₩52,583 | ₩54,213 | ₩52,543 | ₩53,024 | +0.84% | 86.1만 |
|---|
| 2026.08.20 | ₩51,112 | ₩52,502 | ₩50,643 | ₩52,275 | +2.28% | 163.4만 |
|---|
| 2026.08.19 | ₩52,142 | ₩52,529 | ₩50,578 | ₩51,954 | -0.36% | 93.2만 |
|---|
| 2026.08.18 | ₩48,666 | ₩50,758 | ₩48,637 | ₩50,698 | +4.17% | 63만 |
|---|
| 2026.08.17 | ₩48,172 | ₩49,214 | ₩47,851 | ₩48,840 | +1.39% | 42.8만 |
|---|
| 2026.08.14 | ₩49,027 | ₩49,027 | ₩47,664 | ₩48,519 | -1.04% | 43.5만 |
|---|
| 2026.08.13 | ₩49,341 | ₩50,297 | ₩48,940 | ₩49,027 | -0.64% | 46.6만 |
|---|
| 2026.08.12 | ₩49,121 | ₩49,722 | ₩48,733 | ₩49,401 | +0.57% | 50.9만 |
|---|
| 2026.08.11 | ₩48,760 | ₩49,927 | ₩48,152 | ₩49,241 | +0.99% | 48.9만 |
|---|
| 2026.08.10 | ₩49,428 | ₩50,097 | ₩48,352 | ₩49,107 | -0.65% | 71.7만 |
|---|
| 2026.08.07 | ₩48,787 | ₩49,495 | ₩48,479 | ₩49,482 | +1.42% | 60.2만 |
|---|
| 2026.08.06 | ₩48,212 | ₩49,341 | ₩48,118 | ₩48,439 | +0.47% | 49.8만 |
|---|
| 2026.08.05 | ₩48,479 | ₩49,415 | ₩47,826 | ₩48,172 | -0.63% | 100.5만 |
|---|
| 2026.08.04 | ₩48,513 | ₩49,081 | ₩47,062 | ₩48,265 | -0.51% | 125만 |
|---|
| 2026.08.03 | ₩46,955 | ₩48,105 | ₩46,194 | ₩47,316 | +0.77% | 39.6만 |
|---|
| 2026.07.31 | ₩48,613 | ₩48,960 | ₩47,169 | ₩47,450 | -2.39% | 48.2만 |
|---|
| 2026.07.30 | ₩47,450 | ₩48,760 | ₩47,049 | ₩48,653 | +2.54% | 74.1만 |
|---|
| 2026.07.29 | ₩48,265 | ₩48,787 | ₩47,343 | ₩47,570 | -1.44% | 99.3만 |
|---|
| 2026.07.28 | ₩49,148 | ₩49,428 | ₩47,517 | ₩48,332 | -1.66% | 65.5만 |
|---|
| 2026.07.27 | ₩48,600 | ₩49,535 | ₩47,009 | ₩49,148 | +1.13% | 117.3만 |
|---|
| 2026.07.24 | ₩49,321 | ₩50,658 | ₩47,143 | ₩47,316 | -4.07% | 90.2만 |
|---|
| 2026.07.23 | ₩46,381 | ₩48,640 | ₩45,458 | ₩48,426 | +4.41% | 84.8만 |
|---|
| 2026.07.22 | ₩47,691 | ₩47,891 | ₩46,675 | ₩46,782 | -1.91% | 56.4만 |
|---|
| 2026.07.21 | ₩47,410 | ₩48,346 | ₩47,410 | ₩48,105 | +1.47% | 60.2만 |
|---|
| 2026.07.20 | ₩48,332 | ₩48,853 | ₩47,343 | ₩47,383 | -1.96% | 64.5만 |
|---|
| 2026.07.17 | ₩47,036 | ₩49,094 | ₩46,929 | ₩48,132 | +2.33% | 93.9만 |
|---|
| 2026.07.16 | ₩48,867 | ₩49,254 | ₩47,310 | ₩48,025 | -1.72% | 82.3만 |
|---|
| 2026.07.15 | ₩48,827 | ₩49,468 | ₩48,372 | ₩49,107 | +0.57% | 58만 |
|---|
| 2026.07.14 | ₩49,228 | ₩49,228 | ₩48,239 | ₩48,987 | -0.49% | 121.5만 |
|---|
| 2026.07.13 | ₩48,693 | ₩48,760 | ₩47,363 | ₩48,319 | -0.77% | 65.3만 |
|---|
| 2026.07.10 | ₩49,468 | ₩50,016 | ₩48,011 | ₩49,442 | -0.05% | 67.8만 |
|---|
| 2026.07.09 | ₩50,417 | ₩51,406 | ₩49,776 | ₩49,829 | -1.17% | 98.4만 |
|---|
| 2026.07.08 | ₩53,304 | ₩53,592 | ₩50,324 | ₩50,738 | -4.81% | 143.8만 |
|---|
| 2026.07.07 | ₩52,436 | ₩54,240 | ₩51,634 | ₩54,146 | +3.26% | 150.7만 |
|---|
| 2026.07.06 | ₩50,604 | ₩52,803 | ₩50,464 | ₩52,623 | +3.99% | 178.9만 |
|---|
| 2026.07.02 | ₩48,693 | ₩50,444 | ₩48,172 | ₩50,324 | +3.35% | 126.4만 |
|---|
| 2026.07.01 | ₩50,217 | ₩50,297 | ₩47,824 | ₩48,346 | -3.73% | 130.7만 |
|---|
| 2026.06.30 | ₩48,693 | ₩50,043 | ₩46,568 | ₩49,816 | +2.31% | 159.1만 |
|---|
| 2026.06.29 | ₩48,760 | ₩49,642 | ₩48,065 | ₩48,853 | +0.19% | 104.1만 |
|---|
| 2026.06.26 | ₩48,920 | ₩49,482 | ₩48,145 | ₩49,107 | +0.38% | 368.1만 |
|---|
| 2026.06.25 | ₩48,205 | ₩51,072 | ₩48,118 | ₩48,506 | +0.62% | 120.5만 |
|---|
| 2026.06.24 | ₩47,410 | ₩49,696 | ₩46,929 | ₩48,493 | +2.28% | 225.6만 |
|---|
| 2026.06.23 | ₩45,445 | ₩47,610 | ₩45,191 | ₩46,661 | +2.68% | 174.4만 |
|---|
| 2026.06.22 | ₩42,558 | ₩46,087 | ₩42,518 | ₩45,753 | +7.51% | 167.1만 |
|---|
| 2026.06.18 | ₩42,565 | ₩43,226 | ₩40,967 | ₩41,743 | -1.93% | 201.9만 |
|---|
| 2026.06.17 | ₩41,141 | ₩42,371 | ₩40,707 | ₩41,783 | +1.56% | 93.8만 |
|---|
| 2026.06.16 | ₩40,419 | ₩41,235 | ₩39,671 | ₩40,860 | +1.09% | 116.8만 |
|---|
| 2026.06.15 | ₩39,350 | ₩41,141 | ₩39,236 | ₩40,406 | +2.68% | 124.8만 |
|---|
| 2026.06.12 | ₩38,775 | ₩39,771 | ₩38,628 | ₩38,735 | -0.10% | 61.7만 |
|---|
| 2026.06.11 | ₩37,138 | ₩39,484 | ₩36,577 | ₩38,548 | +3.80% | 136.2만 |
|---|
| 2026.06.10 | ₩36,998 | ₩38,074 | ₩35,835 | ₩36,891 | -0.29% | 155.9만 |
|---|
| 2026.06.09 | ₩40,553 | ₩42,705 | ₩37,238 | ₩37,519 | -7.48% | 424.4만 |
|---|
| 2026.06.08 | ₩38,548 | ₩42,331 | ₩37,973 | ₩42,077 | +9.15% | 258.1만 |
|---|
| 2026.06.05 | ₩39,056 | ₩39,557 | ₩37,679 | ₩37,813 | -3.18% | 71.1만 |
|---|
| 2026.06.04 | ₩38,535 | ₩39,551 | ₩38,535 | ₩39,056 | +1.35% | 68.8만 |
|---|
| 2026.06.03 | ₩37,131 | ₩38,281 | ₩36,971 | ₩37,960 | +2.23% | 106.7만 |
|---|
| 2026.06.02 | ₩38,201 | ₩38,548 | ₩37,131 | ₩37,252 | -2.48% | 94.8만 |
|---|
| 2026.06.01 | ₩39,270 | ₩39,805 | ₩37,947 | ₩38,682 | -1.50% | 87.3만 |
|---|
| 2026.05.29 | ₩39,216 | ₩39,871 | ₩38,949 | ₩39,390 | +0.44% | 109.8만 |
|---|
| 2026.05.28 | ₩39,216 | ₩39,337 | ₩38,428 | ₩39,216 | 0.00% | 58.5만 |
|---|
| 2026.05.27 | ₩39,350 | ₩40,059 | ₩39,096 | ₩39,136 | -0.54% | 57.7만 |
|---|
| 2026.05.26 | ₩38,962 | ₩39,424 | ₩38,201 | ₩39,230 | +0.69% | 59.1만 |
|---|
| 2026.05.22 | ₩39,216 | ₩39,965 | ₩38,842 | ₩38,896 | -0.82% | 45.1만 |
|---|
| 2026.05.21 | ₩39,243 | ₩39,922 | ₩38,842 | ₩39,484 | +0.61% | 64.3만 |
|---|
| 2026.05.20 | ₩38,294 | ₩39,885 | ₩38,174 | ₩39,631 | +3.49% | 73.9만 |
|---|
| 2026.05.19 | ₩37,853 | ₩39,270 | ₩37,185 | ₩37,853 | 0.00% | 79.3만 |
|---|
| 2026.05.18 | ₩38,027 | ₩39,016 | ₩37,138 | ₩37,853 | -0.46% | 90.7만 |
|---|
| 2026.05.15 | ₩38,214 | ₩39,003 | ₩37,265 | ₩37,706 | -1.33% | 86.8만 |
|---|
| 2026.05.14 | ₩38,962 | ₩39,370 | ₩37,893 | ₩38,548 | -1.06% | 75만 |
|---|
| 2026.05.13 | ₩37,512 | ₩38,725 | ₩37,091 | ₩38,628 | +2.98% | 97.9만 |
|---|
| 2026.05.12 | ₩37,773 | ₩38,013 | ₩36,971 | ₩37,586 | -0.50% | 72.7만 |
|---|
| 2026.05.11 | ₩38,094 | ₩39,430 | ₩37,425 | ₩37,599 | -1.30% | 108.5만 |
|---|
| 2026.05.08 | ₩37,693 | ₩38,281 | ₩37,439 | ₩37,853 | +0.43% | 54.6만 |
|---|
| 2026.05.07 | ₩37,599 | ₩38,127 | ₩37,372 | ₩37,746 | +0.39% | 96.8만 |
|---|
| 2026.05.06 | ₩37,746 | ₩38,481 | ₩37,198 | ₩38,414 | +1.77% | 87.9만 |
|---|
| 2026.05.05 | ₩37,586 | ₩39,003 | ₩37,338 | ₩38,495 | +2.42% | 64.6만 |
|---|
| 2026.05.04 | ₩37,425 | ₩38,962 | ₩37,272 | ₩38,628 | +3.21% | 99.1만 |
|---|
| 2026.05.01 | ₩38,789 | ₩39,290 | ₩37,639 | ₩37,679 | -2.86% | 89.6만 |
|---|
| 2026.04.30 | ₩38,067 | ₩39,003 | ₩37,760 | ₩38,896 | +2.18% | 94.7만 |
|---|
| 2026.04.29 | ₩38,110 | ₩38,956 | ₩37,385 | ₩37,492 | -1.62% | 100.6만 |
|---|
| 2026.04.28 | ₩39,858 | ₩40,406 | ₩38,789 | ₩38,815 | -2.62% | 77만 |
|---|
| 2026.04.27 | ₩40,767 | ₩41,850 | ₩39,230 | ₩39,404 | -3.34% | 96.2만 |
|---|
| 2026.04.24 | ₩40,820 | ₩41,288 | ₩39,938 | ₩41,074 | +0.62% | 64.9만 |
|---|
| 2026.04.23 | ₩41,943 | ₩42,451 | ₩40,219 | ₩41,034 | -2.17% | 131.1만 |
|---|
| 2026.04.22 | ₩42,545 | ₩43,066 | ₩41,743 | ₩42,331 | -0.50% | 98.4만 |
|---|
| 2026.04.21 | ₩44,777 | ₩44,857 | ₩41,783 | ₩42,545 | -4.99% | 139.2만 |
|---|
| 2026.04.20 | ₩45,071 | ₩45,499 | ₩44,229 | ₩44,910 | -0.36% | 84.4만 |
|---|
| 2026.04.17 | ₩44,055 | ₩46,334 | ₩43,614 | ₩45,325 | +2.88% | 161.3만 |
|---|
| 2026.04.16 | ₩42,999 | ₩43,761 | ₩42,765 | ₩43,454 | +1.06% | 124.8만 |
|---|
| 2026.04.15 | ₩43,534 | ₩43,888 | ₩41,435 | ₩43,012 | -1.20% | 215.8만 |
|---|
| 2026.04.14 | ₩44,603 | ₩45,024 | ₩41,048 | ₩43,240 | -3.06% | 380.9만 |
|---|
| 2026.04.13 | ₩46,675 | ₩50,925 | ₩41,703 | ₩43,868 | -6.01% | 1003.9만 |
|---|
| 2026.04.10 | ₩41,302 | ₩41,856 | ₩40,339 | ₩40,767 | -1.29% | 147.5만 |
|---|
| 2026.04.09 | ₩41,201 | ₩42,130 | ₩40,800 | ₩41,435 | +0.57% | 141.6만 |
|---|
| 2026.04.08 | ₩42,718 | ₩43,173 | ₩40,393 | ₩41,382 | -3.13% | 170.4만 |
|---|
| 2026.04.07 | ₩43,507 | ₩43,895 | ₩40,613 | ₩41,315 | -5.04% | 144.1만 |
|---|
| 2026.04.06 | ₩44,456 | ₩44,977 | ₩43,053 | ₩43,226 | -2.77% | 55.4만 |
|---|
| 2026.04.02 | ₩42,799 | ₩44,705 | ₩42,652 | ₩43,761 | +2.25% | 69.4만 |
|---|
| 2026.04.01 | ₩44,777 | ₩46,067 | ₩43,313 | ₩43,413 | -3.04% | 81.5만 |
|---|
| 2026.03.31 | ₩42,852 | ₩45,004 | ₩42,471 | ₩44,536 | +3.93% | 117.4만 |
|---|
| 2026.03.30 | ₩40,754 | ₩42,157 | ₩40,099 | ₩42,037 | +3.15% | 65만 |
|---|
| 2026.03.27 | ₩42,631 | ₩42,832 | ₩40,573 | ₩40,713 | -4.50% | 69.4만 |
|---|
| 2026.03.26 | ₩41,395 | ₩43,507 | ₩41,395 | ₩42,892 | +3.62% | 79.4만 |
|---|
| 2026.03.25 | ₩41,288 | ₩42,451 | ₩41,221 | ₩41,957 | +1.62% | 85.4만 |
|---|
| 2026.03.24 | ₩41,582 | ₩42,157 | ₩39,524 | ₩40,807 | -1.86% | 104.1만 |
|---|
| 2026.03.23 | ₩43,748 | ₩43,988 | ₩40,366 | ₩42,291 | -3.33% | 200.5만 |
|---|
| 2026.03.20 | ₩43,454 | ₩44,790 | ₩42,992 | ₩43,774 | +0.74% | 240.3만 |
|---|
| 2026.03.19 | ₩43,814 | ₩44,596 | ₩43,440 | ₩43,574 | -0.55% | 67.1만 |
|---|
| 2026.03.18 | ₩45,833 | ₩45,846 | ₩44,362 | ₩44,523 | -2.86% | 75.1만 |
|---|
| 2026.03.17 | ₩46,287 | ₩47,136 | ₩45,806 | ₩45,806 | -1.04% | 95.8만 |
|---|
| 2026.03.16 | ₩44,683 | ₩46,929 | ₩44,683 | ₩46,501 | +4.07% | 69.6만 |
|---|
| 2026.03.13 | ₩44,403 | ₩45,472 | ₩42,972 | ₩44,229 | -0.39% | 81.3만 |
|---|
| 2026.03.12 | ₩45,485 | ₩45,485 | ₩43,494 | ₩43,881 | -3.53% | 50만 |
|---|
| 2026.03.11 | ₩45,966 | ₩46,448 | ₩45,004 | ₩45,512 | -0.99% | 45.7만 |
|---|
| 2026.03.10 | ₩47,143 | ₩47,450 | ₩45,338 | ₩46,434 | -1.50% | 98.3만 |
|---|
| 2026.03.09 | ₩44,576 | ₩47,123 | ₩44,536 | ₩46,889 | +5.19% | 93.5만 |
|---|
| 2026.03.06 | ₩43,200 | ₩44,463 | ₩42,638 | ₩44,362 | +2.69% | 70.8만 |
|---|
| 2026.03.05 | ₩45,619 | ₩45,699 | ₩43,948 | ₩44,149 | -3.22% | 66.5만 |
|---|
| 2026.03.04 | ₩46,220 | ₩46,802 | ₩45,519 | ₩46,354 | +0.29% | 76.1만 |
|---|
| 2026.03.03 | ₩47,176 | ₩47,691 | ₩45,258 | ₩45,859 | -2.79% | 196.1만 |
|---|
| 2026.03.02 | ₩42,518 | ₩44,897 | ₩41,689 | ₩44,162 | +3.87% | 85.8만 |
|---|
| 2026.02.27 | ₩42,304 | ₩43,253 | ₩42,277 | ₩43,039 | +1.74% | 75.3만 |
|---|
| 2026.02.26 | ₩42,331 | ₩43,032 | ₩41,435 | ₩42,638 | +0.73% | 78.9만 |
|---|
| 2026.02.25 | ₩43,053 | ₩44,042 | ₩42,210 | ₩42,331 | -1.68% | 81만 |
|---|
| 2026.02.24 | ₩42,892 | ₩43,948 | ₩42,170 | ₩42,865 | -0.06% | 73만 |
|---|
| 2026.02.23 | ₩42,825 | ₩44,523 | ₩42,037 | ₩42,919 | +0.22% | 75.1만 |
|---|
| 2026.02.20 | ₩43,975 | ₩44,015 | ₩42,210 | ₩42,745 | -2.80% | 80.6만 |
|---|
| 2026.02.19 | ₩41,515 | ₩44,142 | ₩41,181 | ₩43,975 | +5.92% | 111.9만 |
|---|
| 2026.02.18 | ₩40,834 | ₩41,743 | ₩40,807 | ₩41,328 | +1.21% | 85.1만 |
|---|
| 2026.02.17 | ₩40,018 | ₩41,809 | ₩39,388 | ₩41,114 | +2.74% | 78.1만 |
|---|
| 2026.02.13 | ₩41,622 | ₩42,130 | ₩39,470 | ₩40,459 | -2.79% | 119.5만 |
|---|
| 2026.02.12 | ₩42,839 | ₩43,006 | ₩41,088 | ₩42,130 | -1.65% | 63.7만 |
|---|
| 2026.02.11 | ₩44,630 | ₩44,844 | ₩41,596 | ₩42,638 | -4.46% | 101.4만 |
|---|
| 2026.02.10 | ₩43,293 | ₩44,944 | ₩42,638 | ₩44,443 | +2.66% | 139.6만 |
|---|
| 2026.02.09 | ₩42,979 | ₩43,627 | ₩42,518 | ₩43,293 | +0.73% | 63만 |
|---|
| 2026.02.06 | ₩43,681 | ₩44,108 | ₩42,578 | ₩42,999 | -1.56% | 98.5만 |
|---|
| 2026.02.05 | ₩44,042 | ₩45,392 | ₩42,157 | ₩42,464 | -3.58% | 64.3만 |
|---|
| 2026.02.04 | ₩46,234 | ₩46,234 | ₩43,948 | ₩44,483 | -3.79% | 81.1만 |
|---|
| 2026.02.03 | ₩45,525 | ₩46,327 | ₩44,938 | ₩45,753 | +0.50% | 63.9만 |
|---|
| 2026.02.02 | ₩43,026 | ₩46,004 | ₩43,026 | ₩45,525 | +5.81% | 88만 |
|---|
| 2026.01.30 | ₩44,042 | ₩44,095 | ₩42,264 | ₩43,026 | -2.31% | 82.4만 |
|---|
| 2026.01.29 | ₩44,630 | ₩45,472 | ₩43,454 | ₩44,095 | -1.20% | 84.6만 |
|---|
| 2026.01.28 | ₩46,314 | ₩46,775 | ₩44,810 | ₩44,977 | -2.89% | 101.9만 |
|---|
| 2026.01.27 | ₩46,167 | ₩47,290 | ₩46,113 | ₩46,434 | +0.58% | 57.1만 |
|---|
| 2026.01.26 | ₩46,113 | ₩46,748 | ₩45,458 | ₩46,073 | -0.09% | 102.3만 |
|---|
| 2026.01.23 | ₩47,891 | ₩48,426 | ₩45,833 | ₩46,514 | -2.87% | 97.3만 |
|---|
| 2026.01.22 | ₩48,559 | ₩49,061 | ₩47,584 | ₩48,386 | -0.36% | 76.4만 |
|---|
| 2026.01.21 | ₩48,132 | ₩48,559 | ₩47,541 | ₩48,132 | 0.00% | 75.5만 |
|---|
| 2026.01.20 | ₩46,648 | ₩48,613 | ₩46,341 | ₩47,784 | +2.44% | 54.9만 |
|---|
| 2026.01.16 | ₩48,640 | ₩49,295 | ₩47,557 | ₩47,904 | -1.51% | 82.1만 |
|---|
| 2026.01.15 | ₩49,415 | ₩49,736 | ₩47,450 | ₩48,199 | -2.46% | 83.2만 |
|---|
| 2026.01.14 | ₩46,541 | ₩50,538 | ₩46,448 | ₩49,495 | +6.35% | 154.7만 |
|---|
| 2026.01.13 | ₩48,867 | ₩48,867 | ₩46,541 | ₩46,902 | -4.02% | 76만 |
|---|
| 2026.01.12 | ₩50,317 | ₩50,317 | ₩47,918 | ₩49,241 | -2.14% | 65.4만 |
|---|
| 2026.01.09 | ₩49,241 | ₩50,832 | ₩48,960 | ₩49,963 | +1.47% | 127.1만 |
|---|
| 2026.01.08 | ₩50,217 | ₩50,217 | ₩48,038 | ₩48,693 | -3.03% | 86.7만 |
|---|
| 2026.01.07 | ₩48,894 | ₩52,502 | ₩48,720 | ₩50,604 | +3.50% | 137.8만 |
|---|
| 2026.01.06 | ₩46,581 | ₩49,308 | ₩46,421 | ₩48,533 | +4.19% | 150.2만 |
|---|
| 2026.01.05 | ₩45,044 | ₩46,815 | ₩43,560 | ₩46,702 | +3.68% | 114.4만 |
|---|
| 2026.01.02 | ₩46,060 | ₩46,287 | ₩44,523 | ₩45,245 | -1.77% | 59.4만 |
|---|
| 2025.12.31 | ₩45,926 | ₩46,648 | ₩45,833 | ₩46,207 | +0.61% | 61.1만 |
|---|
| 2025.12.30 | ₩46,501 | ₩47,149 | ₩45,499 | ₩46,127 | -0.80% | 68.2만 |
|---|
| 2025.12.29 | ₩46,929 | ₩47,076 | ₩46,127 | ₩46,568 | -0.77% | 51.5만 |
|---|
| 2025.12.26 | ₩47,798 | ₩47,798 | ₩46,742 | ₩47,049 | -1.57% | 45만 |
|---|
| 2025.12.24 | ₩47,610 | ₩48,011 | ₩47,029 | ₩47,691 | +0.17% | 35.5만 |
|---|
| 2025.12.23 | ₩47,530 | ₩48,118 | ₩46,955 | ₩47,330 | -0.42% | 78.1만 |
|---|
| 2025.12.22 | ₩45,031 | ₩47,824 | ₩44,910 | ₩47,450 | +5.37% | 76.5만 |
|---|
| 2025.12.19 | ₩44,750 | ₩46,140 | ₩44,376 | ₩44,844 | +0.21% | 286.9만 |
|---|
| 2025.12.18 | ₩45,271 | ₩45,886 | ₩44,255 | ₩44,456 | -1.80% | 92.9만 |
|---|
| 2025.12.17 | ₩45,044 | ₩45,659 | ₩44,670 | ₩45,084 | +0.09% | 98.8만 |
|---|
| 2025.12.16 | ₩44,763 | ₩45,545 | ₩44,469 | ₩45,191 | +0.96% | 72.7만 |
|---|
| 2025.12.15 | ₩45,472 | ₩46,047 | ₩44,242 | ₩44,603 | -1.91% | 94.4만 |
|---|
| 2025.12.12 | ₩45,138 | ₩45,779 | ₩44,269 | ₩45,472 | +0.74% | 84.6만 |
|---|
| 2025.12.11 | ₩45,418 | ₩46,060 | ₩44,551 | ₩44,857 | -1.24% | 58.6만 |
|---|
| 2025.12.10 | ₩45,646 | ₩46,755 | ₩44,269 | ₩44,964 | -1.49% | 98.8만 |
|---|
| 2025.12.09 | ₩46,768 | ₩47,544 | ₩45,372 | ₩45,552 | -2.60% | 102.9만 |
|---|
| 2025.12.08 | ₩47,717 | ₩49,562 | ₩47,196 | ₩47,236 | -1.01% | 147.2만 |
|---|
| 2025.12.05 | ₩48,118 | ₩48,706 | ₩47,303 | ₩47,945 | -0.36% | 71.2만 |
|---|
| 2025.12.04 | ₩45,873 | ₩48,934 | ₩45,445 | ₩48,132 | +4.92% | 147.5만 |
|---|
| 2025.12.03 | ₩45,111 | ₩46,461 | ₩44,300 | ₩45,900 | +1.75% | 152.1만 |
|---|
| 2025.12.02 | ₩46,274 | ₩46,407 | ₩44,670 | ₩45,031 | -2.69% | 54.7만 |
|---|
| 2025.12.01 | ₩47,303 | ₩47,610 | ₩45,539 | ₩45,859 | -3.05% | 60.8만 |
|---|
| 2025.11.28 | ₩48,279 | ₩48,359 | ₩47,056 | ₩47,610 | -1.38% | 61.7만 |
|---|
| 2025.11.26 | ₩47,423 | ₩48,853 | ₩47,062 | ₩47,958 | +1.13% | 110.7만 |
|---|
| 2025.11.25 | ₩46,314 | ₩48,118 | ₩46,113 | ₩47,437 | +2.42% | 107만 |
|---|
| 2025.11.24 | ₩46,167 | ₩46,942 | ₩45,859 | ₩46,341 | +0.38% | 67.5만 |
|---|
| 2025.11.21 | ₩44,403 | ₩46,027 | ₩43,441 | ₩45,432 | +2.32% | 58.8만 |
|---|
| 2025.11.20 | ₩45,164 | ₩46,327 | ₩44,122 | ₩44,322 | -1.86% | 100.1만 |
|---|
| 2025.11.19 | ₩44,376 | ₩45,485 | ₩44,062 | ₩44,282 | -0.21% | 92.5만 |
|---|
| 2025.11.18 | ₩44,443 | ₩45,712 | ₩44,055 | ₩45,057 | +1.38% | 73.5만 |
|---|
| 2025.11.17 | ₩42,758 | ₩46,260 | ₩42,371 | ₩44,563 | +4.22% | 96.9만 |
|---|
| 2025.11.14 | ₩42,057 | ₩44,322 | ₩41,636 | ₩42,959 | +2.15% | 106만 |
|---|
| 2025.11.13 | ₩42,197 | ₩43,387 | ₩42,037 | ₩42,531 | +0.79% | 96.1만 |
|---|
| 2025.11.12 | ₩42,745 | ₩43,694 | ₩42,010 | ₩42,705 | -0.09% | 88.3만 |
|---|
| 2025.11.11 | ₩41,248 | ₩43,093 | ₩40,446 | ₩42,785 | +3.73% | 102.8만 |
|---|
| 2025.11.10 | ₩41,355 | ₩42,177 | ₩40,593 | ₩41,288 | -0.16% | 67.5만 |
|---|
| 2025.11.07 | ₩39,350 | ₩40,700 | ₩38,548 | ₩40,419 | +2.72% | 92.7만 |
|---|
| 2025.11.06 | ₩39,016 | ₩40,152 | ₩38,842 | ₩39,898 | +2.26% | 100.6만 |
|---|
| 2025.11.05 | ₩40,927 | ₩41,228 | ₩38,753 | ₩39,644 | -3.14% | 92.9만 |
|---|
| 2025.11.04 | ₩41,141 | ₩41,836 | ₩39,791 | ₩40,740 | -0.97% | 105.5만 |
|---|
| 2025.11.03 | ₩42,451 | ₩42,799 | ₩40,854 | ₩41,916 | -1.26% | 103.1만 |
|---|
| 2025.10.31 | ₩42,157 | ₩42,959 | ₩41,355 | ₩42,585 | +1.01% | 103.4만 |
|---|
| 2025.10.30 | ₩42,438 | ₩43,828 | ₩42,224 | ₩42,237 | -0.47% | 69만 |
|---|
| 2025.10.29 | ₩44,269 | ₩44,322 | ₩42,575 | ₩43,012 | -2.84% | 89.7만 |
|---|
| 2025.10.28 | ₩43,547 | ₩44,964 | ₩43,286 | ₩44,362 | +1.87% | 138.8만 |
|---|
| 2025.10.27 | ₩39,430 | ₩43,373 | ₩38,856 | ₩43,266 | +9.73% | 205.8만 |
|---|
| 2025.10.24 | ₩38,348 | ₩39,450 | ₩37,933 | ₩39,003 | +1.71% | 86.4만 |
|---|
| 2025.10.23 | ₩38,602 | ₩38,787 | ₩37,653 | ₩37,987 | -1.59% | 77.4만 |
|---|
| 2025.10.22 | ₩38,762 | ₩39,464 | ₩38,094 | ₩38,281 | -1.24% | 113.7만 |
|---|
| 2025.10.21 | ₩40,794 | ₩40,794 | ₩38,762 | ₩39,029 | -4.33% | 150.7만 |
|---|
| 2025.10.20 | ₩39,617 | ₩41,435 | ₩39,190 | ₩40,780 | +2.94% | 173.8만 |
|---|
| 2025.10.17 | ₩36,503 | ₩41,529 | ₩35,942 | ₩39,110 | +7.14% | 359.7만 |
|---|
| 2025.10.16 | ₩38,468 | ₩39,337 | ₩36,476 | ₩37,011 | -3.79% | 101만 |
|---|
| 2025.10.15 | ₩36,303 | ₩39,003 | ₩36,182 | ₩37,933 | +4.49% | 163.4만 |
|---|
| 2025.10.14 | ₩35,340 | ₩37,171 | ₩35,340 | ₩36,182 | +2.38% | 135.4만 |
|---|
| 2025.10.13 | ₩35,394 | ₩36,516 | ₩35,019 | ₩35,781 | +1.10% | 104.6만 |
|---|
| 2025.10.10 | ₩35,942 | ₩36,035 | ₩34,819 | ₩35,073 | -2.42% | 131.1만 |
|---|