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 | ₩48,013 | ₩49,055 | ₩48,013 | ₩48,240 | +0.47% | 69.9만 |
| 2026.10.08 | ₩47,893 | ₩48,521 | ₩46,891 | ₩48,174 | +0.59% | 54.9만 |
| 2026.10.07 | ₩48,347 | ₩49,389 | ₩48,093 | ₩48,441 | +0.19% | 55.2만 |
| 2026.10.06 | ₩51,073 | ₩51,520 | ₩48,242 | ₩48,935 | -4.19% | 80.3만 |
| 2026.10.05 | ₩50,191 | ₩51,113 | ₩49,483 | ₩50,845 | +1.30% | 65.8만 |
| 2026.10.02 | ₩51,460 | ₩51,487 | ₩49,429 | ₩49,910 | -3.01% | 57.9만 |
| 2026.10.01 | ₩51,220 | ₩52,529 | ₩50,258 | ₩50,512 | -1.38% | 71.2만 |
| 2026.09.30 | ₩50,912 | ₩52,622 | ₩50,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,326 |
| +0.81% |
| 101.6만 |
| 2026.09.29 | ₩50,952 | ₩51,333 | ₩49,697 | ₩50,578 | -0.73% | 81.5만 |
|---|
| 2026.09.28 | ₩48,441 | ₩51,741 | ₩48,227 | ₩51,059 | +5.41% | 105.4만 |
|---|
| 2026.09.25 | ₩49,082 | ₩49,409 | ₩48,307 | ₩49,015 | -0.14% | 48.7만 |
|---|
| 2026.09.24 | ₩50,044 | ₩50,471 | ₩47,546 | ₩49,082 | -1.92% | 127.4만 |
|---|
| 2026.09.23 | ₩53,090 | ₩53,277 | ₩49,429 | ₩50,044 | -5.74% | 223.8만 |
|---|
| 2026.09.22 | ₩52,248 | ₩53,437 | ₩52,008 | ₩53,050 | +1.53% | 74.6만 |
|---|
| 2026.09.21 | ₩51,707 | ₩52,101 | ₩50,745 | ₩51,914 | +0.40% | 57.1만 |
|---|
| 2026.09.18 | ₩51,941 | ₩52,429 | ₩50,966 | ₩51,313 | -1.21% | 249.3만 |
|---|
| 2026.09.17 | ₩51,580 | ₩52,729 | ₩51,473 | ₩51,580 | 0.00% | 75.8만 |
|---|
| 2026.09.16 | ₩50,378 | ₩51,380 | ₩49,750 | ₩50,405 | +0.05% | 64만 |
|---|
| 2026.09.15 | ₩50,605 | ₩51,086 | ₩49,596 | ₩50,311 | -0.58% | 65.4만 |
|---|
| 2026.09.14 | ₩51,433 | ₩52,542 | ₩50,418 | ₩50,805 | -1.22% | 52.5만 |
|---|
| 2026.09.11 | ₩50,418 | ₩51,126 | ₩49,750 | ₩50,218 | -0.40% | 42.9만 |
|---|
| 2026.09.10 | ₩50,565 | ₩51,306 | ₩49,924 | ₩50,031 | -1.06% | 54.8만 |
|---|
| 2026.09.09 | ₩52,355 | ₩52,355 | ₩51,046 | ₩51,233 | -2.14% | 48.9만 |
|---|
| 2026.09.08 | ₩51,968 | ₩52,729 | ₩51,554 | ₩51,888 | -0.15% | 80.6만 |
|---|
| 2026.09.04 | ₩52,836 | ₩53,531 | ₩52,662 | ₩53,250 | +0.78% | 44.8만 |
|---|
| 2026.09.03 | ₩53,985 | ₩54,326 | ₩52,849 | ₩53,397 | -1.09% | 56.8만 |
|---|
| 2026.09.02 | ₩53,704 | ₩55,414 | ₩52,876 | ₩53,664 | -0.07% | 76.5만 |
|---|
| 2026.09.01 | ₩53,237 | ₩53,704 | ₩51,968 | ₩53,370 | +0.25% | 58.8만 |
|---|
| 2026.08.31 | ₩53,090 | ₩53,865 | ₩52,676 | ₩53,571 | +0.91% | 97.8만 |
|---|
| 2026.08.28 | ₩54,960 | ₩55,621 | ₩53,491 | ₩53,584 | -2.50% | 71.4만 |
|---|
| 2026.08.27 | ₩55,615 | ₩56,236 | ₩54,726 | ₩55,802 | +0.34% | 53.4만 |
|---|
| 2026.08.26 | ₩56,456 | ₩56,543 | ₩54,893 | ₩55,548 | -1.61% | 72.5만 |
|---|
| 2026.08.25 | ₩54,613 | ₩57,017 | ₩53,517 | ₩56,750 | +3.91% | 102.2만 |
|---|
| 2026.08.24 | ₩53,076 | ₩54,052 | ₩52,262 | ₩53,491 | +0.78% | 78.7만 |
|---|
| 2026.08.21 | ₩52,555 | ₩54,185 | ₩52,515 | ₩52,996 | +0.84% | 86.1만 |
|---|
| 2026.08.20 | ₩51,086 | ₩52,475 | ₩50,617 | ₩52,248 | +2.28% | 163.4만 |
|---|
| 2026.08.19 | ₩52,115 | ₩52,502 | ₩50,552 | ₩51,928 | -0.36% | 93.2만 |
|---|
| 2026.08.18 | ₩48,641 | ₩50,732 | ₩48,612 | ₩50,672 | +4.17% | 63만 |
|---|
| 2026.08.17 | ₩48,147 | ₩49,189 | ₩47,826 | ₩48,815 | +1.39% | 42.8만 |
|---|
| 2026.08.14 | ₩49,002 | ₩49,002 | ₩47,639 | ₩48,494 | -1.04% | 43.5만 |
|---|
| 2026.08.13 | ₩49,316 | ₩50,271 | ₩48,915 | ₩49,002 | -0.64% | 46.6만 |
|---|
| 2026.08.12 | ₩49,095 | ₩49,697 | ₩48,708 | ₩49,376 | +0.57% | 50.9만 |
|---|
| 2026.08.11 | ₩48,735 | ₩49,901 | ₩48,127 | ₩49,216 | +0.99% | 48.9만 |
|---|
| 2026.08.10 | ₩49,403 | ₩50,071 | ₩48,327 | ₩49,082 | -0.65% | 71.7만 |
|---|
| 2026.08.07 | ₩48,761 | ₩49,469 | ₩48,454 | ₩49,456 | +1.42% | 60.2만 |
|---|
| 2026.08.06 | ₩48,187 | ₩49,316 | ₩48,093 | ₩48,414 | +0.47% | 49.8만 |
|---|
| 2026.08.05 | ₩48,454 | ₩49,389 | ₩47,801 | ₩48,147 | -0.63% | 100.5만 |
|---|
| 2026.08.04 | ₩48,488 | ₩49,055 | ₩47,038 | ₩48,240 | -0.51% | 125만 |
|---|
| 2026.08.03 | ₩46,931 | ₩48,080 | ₩46,170 | ₩47,292 | +0.77% | 39.6만 |
|---|
| 2026.07.31 | ₩48,588 | ₩48,935 | ₩47,145 | ₩47,426 | -2.39% | 48.2만 |
|---|
| 2026.07.30 | ₩47,426 | ₩48,735 | ₩47,025 | ₩48,628 | +2.54% | 74.1만 |
|---|
| 2026.07.29 | ₩48,240 | ₩48,761 | ₩47,319 | ₩47,546 | -1.44% | 99.3만 |
|---|
| 2026.07.28 | ₩49,122 | ₩49,403 | ₩47,492 | ₩48,307 | -1.66% | 65.5만 |
|---|
| 2026.07.27 | ₩48,574 | ₩49,510 | ₩46,985 | ₩49,122 | +1.13% | 117.3만 |
|---|
| 2026.07.24 | ₩49,296 | ₩50,632 | ₩47,118 | ₩47,292 | -4.07% | 90.2만 |
|---|
| 2026.07.23 | ₩46,357 | ₩48,614 | ₩45,435 | ₩48,401 | +4.41% | 84.8만 |
|---|
| 2026.07.22 | ₩47,666 | ₩47,866 | ₩46,651 | ₩46,758 | -1.91% | 56.4만 |
|---|
| 2026.07.21 | ₩47,385 | ₩48,321 | ₩47,385 | ₩48,080 | +1.47% | 60.2만 |
|---|
| 2026.07.20 | ₩48,307 | ₩48,828 | ₩47,319 | ₩47,359 | -1.96% | 64.5만 |
|---|
| 2026.07.17 | ₩47,011 | ₩49,069 | ₩46,905 | ₩48,107 | +2.33% | 93.9만 |
|---|
| 2026.07.16 | ₩48,842 | ₩49,229 | ₩47,285 | ₩48,000 | -1.72% | 82.3만 |
|---|
| 2026.07.15 | ₩48,802 | ₩49,443 | ₩48,347 | ₩49,082 | +0.57% | 58만 |
|---|
| 2026.07.14 | ₩49,202 | ₩49,202 | ₩48,214 | ₩48,962 | -0.49% | 121.5만 |
|---|
| 2026.07.13 | ₩48,668 | ₩48,735 | ₩47,339 | ₩48,294 | -0.77% | 65.3만 |
|---|
| 2026.07.10 | ₩49,443 | ₩49,990 | ₩47,987 | ₩49,416 | -0.05% | 67.8만 |
|---|
| 2026.07.09 | ₩50,391 | ₩51,380 | ₩49,750 | ₩49,803 | -1.17% | 98.4만 |
|---|
| 2026.07.08 | ₩53,277 | ₩53,564 | ₩50,298 | ₩50,712 | -4.81% | 143.8만 |
|---|
| 2026.07.07 | ₩52,409 | ₩54,212 | ₩51,607 | ₩54,119 | +3.26% | 150.7만 |
|---|
| 2026.07.06 | ₩50,578 | ₩52,776 | ₩50,438 | ₩52,596 | +3.99% | 178.9만 |
|---|
| 2026.07.02 | ₩48,668 | ₩50,418 | ₩48,147 | ₩50,298 | +3.35% | 126.4만 |
|---|
| 2026.07.01 | ₩50,191 | ₩50,271 | ₩47,800 | ₩48,321 | -3.73% | 130.7만 |
|---|
| 2026.06.30 | ₩48,668 | ₩50,017 | ₩46,544 | ₩49,790 | +2.31% | 159.1만 |
|---|
| 2026.06.29 | ₩48,735 | ₩49,616 | ₩48,040 | ₩48,828 | +0.19% | 104.1만 |
|---|
| 2026.06.26 | ₩48,895 | ₩49,456 | ₩48,120 | ₩49,082 | +0.38% | 368.1만 |
|---|
| 2026.06.25 | ₩48,180 | ₩51,046 | ₩48,093 | ₩48,481 | +0.62% | 120.5만 |
|---|
| 2026.06.24 | ₩47,385 | ₩49,670 | ₩46,905 | ₩48,468 | +2.28% | 225.6만 |
|---|
| 2026.06.23 | ₩45,422 | ₩47,586 | ₩45,168 | ₩46,637 | +2.68% | 174.4만 |
|---|
| 2026.06.22 | ₩42,536 | ₩46,063 | ₩42,496 | ₩45,729 | +7.51% | 167.1만 |
|---|
| 2026.06.18 | ₩42,543 | ₩43,204 | ₩40,946 | ₩41,721 | -1.93% | 201.9만 |
|---|
| 2026.06.17 | ₩41,120 | ₩42,349 | ₩40,686 | ₩41,761 | +1.56% | 93.8만 |
|---|
| 2026.06.16 | ₩40,399 | ₩41,213 | ₩39,650 | ₩40,839 | +1.09% | 116.8만 |
|---|
| 2026.06.15 | ₩39,330 | ₩41,120 | ₩39,216 | ₩40,385 | +2.68% | 124.8만 |
|---|
| 2026.06.12 | ₩38,755 | ₩39,751 | ₩38,608 | ₩38,715 | -0.10% | 61.7만 |
|---|
| 2026.06.11 | ₩37,119 | ₩39,463 | ₩36,558 | ₩38,528 | +3.80% | 136.2만 |
|---|
| 2026.06.10 | ₩36,979 | ₩38,054 | ₩35,816 | ₩36,872 | -0.29% | 155.9만 |
|---|
| 2026.06.09 | ₩40,532 | ₩42,683 | ₩37,219 | ₩37,500 | -7.48% | 424.4만 |
|---|
| 2026.06.08 | ₩38,528 | ₩42,309 | ₩37,954 | ₩42,055 | +9.15% | 258.1만 |
|---|
| 2026.06.05 | ₩39,036 | ₩39,537 | ₩37,660 | ₩37,793 | -3.18% | 71.1만 |
|---|
| 2026.06.04 | ₩38,515 | ₩39,530 | ₩38,515 | ₩39,036 | +1.35% | 68.8만 |
|---|
| 2026.06.03 | ₩37,112 | ₩38,261 | ₩36,952 | ₩37,940 | +2.23% | 106.7만 |
|---|
| 2026.06.02 | ₩38,181 | ₩38,528 | ₩37,112 | ₩37,232 | -2.48% | 94.8만 |
|---|
| 2026.06.01 | ₩39,250 | ₩39,784 | ₩37,927 | ₩38,662 | -1.50% | 87.3만 |
|---|
| 2026.05.29 | ₩39,196 | ₩39,851 | ₩38,929 | ₩39,370 | +0.44% | 109.8만 |
|---|
| 2026.05.28 | ₩39,196 | ₩39,316 | ₩38,408 | ₩39,196 | 0.00% | 58.5만 |
|---|
| 2026.05.27 | ₩39,330 | ₩40,038 | ₩39,076 | ₩39,116 | -0.54% | 57.7만 |
|---|
| 2026.05.26 | ₩38,942 | ₩39,403 | ₩38,181 | ₩39,210 | +0.69% | 59.1만 |
|---|
| 2026.05.22 | ₩39,196 | ₩39,944 | ₩38,822 | ₩38,876 | -0.82% | 45.1만 |
|---|
| 2026.05.21 | ₩39,223 | ₩39,902 | ₩38,822 | ₩39,463 | +0.61% | 64.3만 |
|---|
| 2026.05.20 | ₩38,274 | ₩39,864 | ₩38,154 | ₩39,610 | +3.49% | 73.9만 |
|---|
| 2026.05.19 | ₩37,834 | ₩39,250 | ₩37,166 | ₩37,834 | 0.00% | 79.3만 |
|---|
| 2026.05.18 | ₩38,007 | ₩38,996 | ₩37,119 | ₩37,834 | -0.46% | 90.7만 |
|---|
| 2026.05.15 | ₩38,194 | ₩38,982 | ₩37,246 | ₩37,687 | -1.33% | 86.8만 |
|---|
| 2026.05.14 | ₩38,942 | ₩39,350 | ₩37,874 | ₩38,528 | -1.06% | 75만 |
|---|
| 2026.05.13 | ₩37,493 | ₩38,705 | ₩37,072 | ₩38,608 | +2.98% | 97.9만 |
|---|
| 2026.05.12 | ₩37,753 | ₩37,994 | ₩36,952 | ₩37,566 | -0.50% | 72.7만 |
|---|
| 2026.05.11 | ₩38,074 | ₩39,410 | ₩37,406 | ₩37,580 | -1.30% | 108.5만 |
|---|
| 2026.05.08 | ₩37,673 | ₩38,261 | ₩37,419 | ₩37,834 | +0.43% | 54.6만 |
|---|
| 2026.05.07 | ₩37,580 | ₩38,107 | ₩37,353 | ₩37,727 | +0.39% | 96.8만 |
|---|
| 2026.05.06 | ₩37,727 | ₩38,461 | ₩37,179 | ₩38,395 | +1.77% | 87.9만 |
|---|
| 2026.05.05 | ₩37,566 | ₩38,982 | ₩37,319 | ₩38,475 | +2.42% | 64.6만 |
|---|
| 2026.05.04 | ₩37,406 | ₩38,942 | ₩37,252 | ₩38,608 | +3.21% | 99.1만 |
|---|
| 2026.05.01 | ₩38,769 | ₩39,270 | ₩37,620 | ₩37,660 | -2.86% | 89.6만 |
|---|
| 2026.04.30 | ₩38,047 | ₩38,982 | ₩37,740 | ₩38,876 | +2.18% | 94.7만 |
|---|
| 2026.04.29 | ₩38,090 | ₩38,936 | ₩37,366 | ₩37,473 | -1.62% | 100.6만 |
|---|
| 2026.04.28 | ₩39,837 | ₩40,385 | ₩38,769 | ₩38,795 | -2.62% | 77만 |
|---|
| 2026.04.27 | ₩40,746 | ₩41,828 | ₩39,210 | ₩39,383 | -3.34% | 96.2만 |
|---|
| 2026.04.24 | ₩40,799 | ₩41,267 | ₩39,918 | ₩41,053 | +0.62% | 64.9만 |
|---|
| 2026.04.23 | ₩41,921 | ₩42,429 | ₩40,198 | ₩41,013 | -2.17% | 131.1만 |
|---|
| 2026.04.22 | ₩42,523 | ₩43,044 | ₩41,721 | ₩42,309 | -0.50% | 98.4만 |
|---|
| 2026.04.21 | ₩44,754 | ₩44,834 | ₩41,761 | ₩42,523 | -4.99% | 139.2만 |
|---|
| 2026.04.20 | ₩45,048 | ₩45,475 | ₩44,206 | ₩44,887 | -0.36% | 84.4만 |
|---|
| 2026.04.17 | ₩44,032 | ₩46,310 | ₩43,591 | ₩45,301 | +2.88% | 161.3만 |
|---|
| 2026.04.16 | ₩42,977 | ₩43,738 | ₩42,743 | ₩43,431 | +1.06% | 124.8만 |
|---|
| 2026.04.15 | ₩43,511 | ₩43,865 | ₩41,414 | ₩42,990 | -1.20% | 215.8만 |
|---|
| 2026.04.14 | ₩44,580 | ₩45,001 | ₩41,026 | ₩43,217 | -3.06% | 380.9만 |
|---|
| 2026.04.13 | ₩46,651 | ₩50,899 | ₩41,681 | ₩43,845 | -6.01% | 1003.9만 |
|---|
| 2026.04.10 | ₩41,280 | ₩41,835 | ₩40,318 | ₩40,746 | -1.29% | 147.5만 |
|---|
| 2026.04.09 | ₩41,180 | ₩42,109 | ₩40,779 | ₩41,414 | +0.57% | 141.6만 |
|---|
| 2026.04.08 | ₩42,696 | ₩43,151 | ₩40,372 | ₩41,360 | -3.13% | 170.4만 |
|---|
| 2026.04.07 | ₩43,485 | ₩43,872 | ₩40,592 | ₩41,294 | -5.04% | 144.1만 |
|---|
| 2026.04.06 | ₩44,433 | ₩44,954 | ₩43,030 | ₩43,204 | -2.77% | 55.4만 |
|---|
| 2026.04.02 | ₩42,776 | ₩44,682 | ₩42,630 | ₩43,738 | +2.25% | 69.4만 |
|---|
| 2026.04.01 | ₩44,754 | ₩46,043 | ₩43,291 | ₩43,391 | -3.04% | 81.5만 |
|---|
| 2026.03.31 | ₩42,830 | ₩44,981 | ₩42,449 | ₩44,513 | +3.93% | 117.4만 |
|---|
| 2026.03.30 | ₩40,733 | ₩42,135 | ₩40,078 | ₩42,015 | +3.15% | 65만 |
|---|
| 2026.03.27 | ₩42,609 | ₩42,810 | ₩40,552 | ₩40,692 | -4.50% | 69.4만 |
|---|
| 2026.03.26 | ₩41,374 | ₩43,485 | ₩41,374 | ₩42,870 | +3.62% | 79.4만 |
|---|
| 2026.03.25 | ₩41,267 | ₩42,429 | ₩41,200 | ₩41,935 | +1.62% | 85.4만 |
|---|
| 2026.03.24 | ₩41,561 | ₩42,135 | ₩39,503 | ₩40,786 | -1.86% | 104.1만 |
|---|
| 2026.03.23 | ₩43,725 | ₩43,965 | ₩40,345 | ₩42,269 | -3.33% | 200.5만 |
|---|
| 2026.03.20 | ₩43,431 | ₩44,767 | ₩42,970 | ₩43,752 | +0.74% | 240.3만 |
|---|
| 2026.03.19 | ₩43,792 | ₩44,573 | ₩43,418 | ₩43,551 | -0.55% | 67.1만 |
|---|
| 2026.03.18 | ₩45,809 | ₩45,822 | ₩44,340 | ₩44,500 | -2.86% | 75.1만 |
|---|
| 2026.03.17 | ₩46,263 | ₩47,112 | ₩45,782 | ₩45,782 | -1.04% | 95.8만 |
|---|
| 2026.03.16 | ₩44,660 | ₩46,905 | ₩44,660 | ₩46,477 | +4.07% | 69.6만 |
|---|
| 2026.03.13 | ₩44,380 | ₩45,448 | ₩42,950 | ₩44,206 | -0.39% | 81.3만 |
|---|
| 2026.03.12 | ₩45,462 | ₩45,462 | ₩43,471 | ₩43,859 | -3.53% | 50만 |
|---|
| 2026.03.11 | ₩45,943 | ₩46,424 | ₩44,981 | ₩45,488 | -0.99% | 45.7만 |
|---|
| 2026.03.10 | ₩47,118 | ₩47,426 | ₩45,315 | ₩46,410 | -1.50% | 98.3만 |
|---|
| 2026.03.09 | ₩44,553 | ₩47,098 | ₩44,513 | ₩46,864 | +5.19% | 93.5만 |
|---|
| 2026.03.06 | ₩43,177 | ₩44,440 | ₩42,616 | ₩44,340 | +2.69% | 70.8만 |
|---|
| 2026.03.05 | ₩45,595 | ₩45,675 | ₩43,925 | ₩44,126 | -3.22% | 66.5만 |
|---|
| 2026.03.04 | ₩46,196 | ₩46,778 | ₩45,495 | ₩46,330 | +0.29% | 76.1만 |
|---|
| 2026.03.03 | ₩47,152 | ₩47,666 | ₩45,235 | ₩45,836 | -2.79% | 196.1만 |
|---|
| 2026.03.02 | ₩42,496 | ₩44,874 | ₩41,668 | ₩44,139 | +3.87% | 85.8만 |
|---|
| 2026.02.27 | ₩42,282 | ₩43,231 | ₩42,255 | ₩43,017 | +1.74% | 75.3만 |
|---|
| 2026.02.26 | ₩42,309 | ₩43,010 | ₩41,414 | ₩42,616 | +0.73% | 78.9만 |
|---|
| 2026.02.25 | ₩43,030 | ₩44,019 | ₩42,189 | ₩42,309 | -1.68% | 81만 |
|---|
| 2026.02.24 | ₩42,870 | ₩43,925 | ₩42,149 | ₩42,843 | -0.06% | 73만 |
|---|
| 2026.02.23 | ₩42,803 | ₩44,500 | ₩42,015 | ₩42,897 | +0.22% | 75.1만 |
|---|
| 2026.02.20 | ₩43,952 | ₩43,992 | ₩42,189 | ₩42,723 | -2.80% | 80.6만 |
|---|
| 2026.02.19 | ₩41,494 | ₩44,119 | ₩41,160 | ₩43,952 | +5.92% | 111.9만 |
|---|
| 2026.02.18 | ₩40,813 | ₩41,721 | ₩40,786 | ₩41,307 | +1.21% | 85.1만 |
|---|
| 2026.02.17 | ₩39,998 | ₩41,788 | ₩39,367 | ₩41,093 | +2.74% | 78.1만 |
|---|
| 2026.02.13 | ₩41,601 | ₩42,109 | ₩39,450 | ₩40,439 | -2.79% | 119.5만 |
|---|
| 2026.02.12 | ₩42,817 | ₩42,984 | ₩41,066 | ₩42,109 | -1.65% | 63.7만 |
|---|
| 2026.02.11 | ₩44,607 | ₩44,820 | ₩41,574 | ₩42,616 | -4.46% | 101.4만 |
|---|
| 2026.02.10 | ₩43,271 | ₩44,921 | ₩42,616 | ₩44,420 | +2.66% | 139.6만 |
|---|
| 2026.02.09 | ₩42,957 | ₩43,605 | ₩42,496 | ₩43,271 | +0.73% | 63만 |
|---|
| 2026.02.06 | ₩43,658 | ₩44,086 | ₩42,556 | ₩42,977 | -1.56% | 98.5만 |
|---|
| 2026.02.05 | ₩44,019 | ₩45,368 | ₩42,135 | ₩42,442 | -3.58% | 64.3만 |
|---|
| 2026.02.04 | ₩46,210 | ₩46,210 | ₩43,925 | ₩44,460 | -3.79% | 81.1만 |
|---|
| 2026.02.03 | ₩45,502 | ₩46,303 | ₩44,915 | ₩45,729 | +0.50% | 63.9만 |
|---|
| 2026.02.02 | ₩43,004 | ₩45,980 | ₩43,004 | ₩45,502 | +5.81% | 88만 |
|---|
| 2026.01.30 | ₩44,019 | ₩44,072 | ₩42,242 | ₩43,004 | -2.31% | 82.4만 |
|---|
| 2026.01.29 | ₩44,607 | ₩45,448 | ₩43,431 | ₩44,072 | -1.20% | 84.6만 |
|---|
| 2026.01.28 | ₩46,290 | ₩46,751 | ₩44,787 | ₩44,954 | -2.89% | 101.9만 |
|---|
| 2026.01.27 | ₩46,143 | ₩47,265 | ₩46,090 | ₩46,410 | +0.58% | 57.1만 |
|---|
| 2026.01.26 | ₩46,090 | ₩46,724 | ₩45,435 | ₩46,050 | -0.09% | 102.3만 |
|---|
| 2026.01.23 | ₩47,866 | ₩48,401 | ₩45,809 | ₩46,490 | -2.87% | 97.3만 |
|---|
| 2026.01.22 | ₩48,534 | ₩49,035 | ₩47,559 | ₩48,361 | -0.36% | 76.4만 |
|---|
| 2026.01.21 | ₩48,107 | ₩48,534 | ₩47,516 | ₩48,107 | 0.00% | 75.5만 |
|---|
| 2026.01.20 | ₩46,624 | ₩48,588 | ₩46,317 | ₩47,759 | +2.44% | 54.9만 |
|---|
| 2026.01.16 | ₩48,614 | ₩49,269 | ₩47,532 | ₩47,880 | -1.51% | 82.1만 |
|---|
| 2026.01.15 | ₩49,389 | ₩49,710 | ₩47,426 | ₩48,174 | -2.46% | 83.2만 |
|---|
| 2026.01.14 | ₩46,517 | ₩50,512 | ₩46,424 | ₩49,469 | +6.35% | 154.7만 |
|---|
| 2026.01.13 | ₩48,842 | ₩48,842 | ₩46,517 | ₩46,878 | -4.02% | 76만 |
|---|
| 2026.01.12 | ₩50,291 | ₩50,291 | ₩47,893 | ₩49,216 | -2.14% | 65.4만 |
|---|
| 2026.01.09 | ₩49,216 | ₩50,805 | ₩48,935 | ₩49,937 | +1.47% | 127.1만 |
|---|
| 2026.01.08 | ₩50,191 | ₩50,191 | ₩48,013 | ₩48,668 | -3.03% | 86.7만 |
|---|
| 2026.01.07 | ₩48,868 | ₩52,475 | ₩48,695 | ₩50,578 | +3.50% | 137.8만 |
|---|
| 2026.01.06 | ₩46,557 | ₩49,282 | ₩46,397 | ₩48,508 | +4.19% | 150.2만 |
|---|
| 2026.01.05 | ₩45,021 | ₩46,791 | ₩43,538 | ₩46,677 | +3.68% | 114.4만 |
|---|
| 2026.01.02 | ₩46,036 | ₩46,263 | ₩44,500 | ₩45,221 | -1.77% | 59.4만 |
|---|
| 2025.12.31 | ₩45,903 | ₩46,624 | ₩45,809 | ₩46,183 | +0.61% | 61.1만 |
|---|
| 2025.12.30 | ₩46,477 | ₩47,125 | ₩45,475 | ₩46,103 | -0.80% | 68.2만 |
|---|
| 2025.12.29 | ₩46,905 | ₩47,051 | ₩46,103 | ₩46,544 | -0.77% | 51.5만 |
|---|
| 2025.12.26 | ₩47,773 | ₩47,773 | ₩46,717 | ₩47,025 | -1.57% | 45만 |
|---|
| 2025.12.24 | ₩47,586 | ₩47,987 | ₩47,005 | ₩47,666 | +0.17% | 35.5만 |
|---|
| 2025.12.23 | ₩47,506 | ₩48,093 | ₩46,931 | ₩47,305 | -0.42% | 78.1만 |
|---|
| 2025.12.22 | ₩45,007 | ₩47,800 | ₩44,887 | ₩47,426 | +5.37% | 76.5만 |
|---|
| 2025.12.19 | ₩44,727 | ₩46,116 | ₩44,353 | ₩44,820 | +0.21% | 286.9만 |
|---|
| 2025.12.18 | ₩45,248 | ₩45,862 | ₩44,233 | ₩44,433 | -1.80% | 92.9만 |
|---|
| 2025.12.17 | ₩45,021 | ₩45,635 | ₩44,647 | ₩45,061 | +0.09% | 98.8만 |
|---|
| 2025.12.16 | ₩44,740 | ₩45,522 | ₩44,446 | ₩45,168 | +0.96% | 72.7만 |
|---|
| 2025.12.15 | ₩45,448 | ₩46,023 | ₩44,219 | ₩44,580 | -1.91% | 94.4만 |
|---|
| 2025.12.12 | ₩45,114 | ₩45,756 | ₩44,246 | ₩45,448 | +0.74% | 84.6만 |
|---|
| 2025.12.11 | ₩45,395 | ₩46,036 | ₩44,528 | ₩44,834 | -1.24% | 58.6만 |
|---|
| 2025.12.10 | ₩45,622 | ₩46,731 | ₩44,246 | ₩44,941 | -1.49% | 98.8만 |
|---|
| 2025.12.09 | ₩46,744 | ₩47,519 | ₩45,348 | ₩45,528 | -2.60% | 102.9만 |
|---|
| 2025.12.08 | ₩47,693 | ₩49,536 | ₩47,172 | ₩47,212 | -1.01% | 147.2만 |
|---|
| 2025.12.05 | ₩48,093 | ₩48,681 | ₩47,279 | ₩47,920 | -0.36% | 71.2만 |
|---|
| 2025.12.04 | ₩45,849 | ₩48,908 | ₩45,422 | ₩48,107 | +4.92% | 147.5만 |
|---|
| 2025.12.03 | ₩45,088 | ₩46,437 | ₩44,277 | ₩45,876 | +1.75% | 152.1만 |
|---|
| 2025.12.02 | ₩46,250 | ₩46,383 | ₩44,647 | ₩45,007 | -2.69% | 54.7만 |
|---|
| 2025.12.01 | ₩47,279 | ₩47,586 | ₩45,515 | ₩45,836 | -3.05% | 60.8만 |
|---|
| 2025.11.28 | ₩48,254 | ₩48,334 | ₩47,031 | ₩47,586 | -1.38% | 61.7만 |
|---|
| 2025.11.26 | ₩47,399 | ₩48,828 | ₩47,038 | ₩47,933 | +1.13% | 110.7만 |
|---|
| 2025.11.25 | ₩46,290 | ₩48,093 | ₩46,090 | ₩47,412 | +2.42% | 107만 |
|---|
| 2025.11.24 | ₩46,143 | ₩46,918 | ₩45,836 | ₩46,317 | +0.38% | 67.5만 |
|---|
| 2025.11.21 | ₩44,380 | ₩46,003 | ₩43,419 | ₩45,408 | +2.32% | 58.8만 |
|---|
| 2025.11.20 | ₩45,141 | ₩46,303 | ₩44,099 | ₩44,299 | -1.86% | 100.1만 |
|---|
| 2025.11.19 | ₩44,353 | ₩45,462 | ₩44,039 | ₩44,259 | -0.21% | 92.5만 |
|---|
| 2025.11.18 | ₩44,420 | ₩45,689 | ₩44,032 | ₩45,034 | +1.38% | 73.5만 |
|---|
| 2025.11.17 | ₩42,736 | ₩46,237 | ₩42,349 | ₩44,540 | +4.22% | 96.9만 |
|---|
| 2025.11.14 | ₩42,035 | ₩44,299 | ₩41,614 | ₩42,937 | +2.15% | 106만 |
|---|
| 2025.11.13 | ₩42,175 | ₩43,364 | ₩42,015 | ₩42,509 | +0.79% | 96.1만 |
|---|
| 2025.11.12 | ₩42,723 | ₩43,672 | ₩41,988 | ₩42,683 | -0.09% | 88.3만 |
|---|
| 2025.11.11 | ₩41,227 | ₩43,070 | ₩40,425 | ₩42,763 | +3.73% | 102.8만 |
|---|
| 2025.11.10 | ₩41,334 | ₩42,155 | ₩40,572 | ₩41,267 | -0.16% | 67.5만 |
|---|
| 2025.11.07 | ₩39,330 | ₩40,679 | ₩38,528 | ₩40,399 | +2.72% | 92.7만 |
|---|
| 2025.11.06 | ₩38,996 | ₩40,131 | ₩38,822 | ₩39,878 | +2.26% | 100.6만 |
|---|
| 2025.11.05 | ₩40,906 | ₩41,207 | ₩38,733 | ₩39,624 | -3.14% | 92.9만 |
|---|
| 2025.11.04 | ₩41,120 | ₩41,815 | ₩39,771 | ₩40,719 | -0.97% | 105.5만 |
|---|
| 2025.11.03 | ₩42,429 | ₩42,776 | ₩40,833 | ₩41,895 | -1.26% | 103.1만 |
|---|
| 2025.10.31 | ₩42,135 | ₩42,937 | ₩41,334 | ₩42,563 | +1.01% | 103.4만 |
|---|
| 2025.10.30 | ₩42,416 | ₩43,805 | ₩42,202 | ₩42,215 | -0.47% | 69만 |
|---|
| 2025.10.29 | ₩44,246 | ₩44,299 | ₩42,553 | ₩42,990 | -2.84% | 89.7만 |
|---|
| 2025.10.28 | ₩43,525 | ₩44,941 | ₩43,264 | ₩44,340 | +1.87% | 138.8만 |
|---|
| 2025.10.27 | ₩39,410 | ₩43,351 | ₩38,835 | ₩43,244 | +9.73% | 205.8만 |
|---|
| 2025.10.24 | ₩38,328 | ₩39,430 | ₩37,914 | ₩38,982 | +1.71% | 86.4만 |
|---|
| 2025.10.23 | ₩38,582 | ₩38,767 | ₩37,633 | ₩37,967 | -1.59% | 77.4만 |
|---|
| 2025.10.22 | ₩38,742 | ₩39,443 | ₩38,074 | ₩38,261 | -1.24% | 113.7만 |
|---|
| 2025.10.21 | ₩40,773 | ₩40,773 | ₩38,742 | ₩39,009 | -4.33% | 150.7만 |
|---|
| 2025.10.20 | ₩39,597 | ₩41,414 | ₩39,169 | ₩40,759 | +2.94% | 173.8만 |
|---|
| 2025.10.17 | ₩36,484 | ₩41,507 | ₩35,923 | ₩39,089 | +7.14% | 359.7만 |
|---|
| 2025.10.16 | ₩38,448 | ₩39,316 | ₩36,458 | ₩36,992 | -3.79% | 101만 |
|---|
| 2025.10.15 | ₩36,284 | ₩38,982 | ₩36,164 | ₩37,914 | +4.49% | 163.4만 |
|---|
| 2025.10.14 | ₩35,322 | ₩37,152 | ₩35,322 | ₩36,164 | +2.38% | 135.4만 |
|---|
| 2025.10.13 | ₩35,375 | ₩36,498 | ₩35,001 | ₩35,763 | +1.10% | 104.6만 |
|---|
| 2025.10.10 | ₩35,923 | ₩36,017 | ₩34,801 | ₩35,055 | -2.42% | 131.1만 |
|---|