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 | ₩48,070 | ₩49,113 | ₩48,070 | ₩48,297 | +0.47% | 69.9만 |
| 2026.10.08 | ₩47,949 | ₩48,578 | ₩46,946 | ₩48,230 | +0.59% | 54.9만 |
| 2026.10.07 | ₩48,404 | ₩49,447 | ₩48,150 | ₩48,498 | +0.19% | 55.2만 |
| 2026.10.06 | ₩51,133 | ₩51,581 | ₩48,298 | ₩48,993 | -4.19% | 80.3만 |
| 2026.10.05 | ₩50,250 | ₩51,173 | ₩49,541 | ₩50,905 | +1.30% | 65.8만 |
| 2026.10.02 | ₩51,521 | ₩51,547 | ₩49,488 | ₩49,969 | -3.01% | 57.9만 |
| 2026.10.01 | ₩51,280 | ₩52,590 | ₩50,317 | ₩50,571 | -1.38% | 71.2만 |
| 2026.09.30 | ₩50,972 | ₩52,684 | ₩50,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,387 |
| +0.81% |
| 101.6만 |
| 2026.09.29 | ₩51,012 | ₩51,393 | ₩49,755 | ₩50,638 | -0.73% | 81.5만 |
|---|
| 2026.09.28 | ₩48,498 | ₩51,801 | ₩48,284 | ₩51,119 | +5.41% | 105.4만 |
|---|
| 2026.09.25 | ₩49,140 | ₩49,467 | ₩48,364 | ₩49,073 | -0.14% | 48.7만 |
|---|
| 2026.09.24 | ₩50,103 | ₩50,531 | ₩47,602 | ₩49,140 | -1.92% | 127.4만 |
|---|
| 2026.09.23 | ₩53,152 | ₩53,340 | ₩49,488 | ₩50,103 | -5.74% | 223.8만 |
|---|
| 2026.09.22 | ₩52,310 | ₩53,500 | ₩52,069 | ₩53,112 | +1.53% | 74.6만 |
|---|
| 2026.09.21 | ₩51,768 | ₩52,163 | ₩50,805 | ₩51,975 | +0.40% | 57.1만 |
|---|
| 2026.09.18 | ₩52,002 | ₩52,490 | ₩51,026 | ₩51,373 | -1.21% | 249.3만 |
|---|
| 2026.09.17 | ₩51,641 | ₩52,791 | ₩51,534 | ₩51,641 | 0.00% | 75.8만 |
|---|
| 2026.09.16 | ₩50,437 | ₩51,440 | ₩49,809 | ₩50,464 | +0.05% | 64만 |
|---|
| 2026.09.15 | ₩50,665 | ₩51,146 | ₩49,655 | ₩50,370 | -0.58% | 65.4만 |
|---|
| 2026.09.14 | ₩51,494 | ₩52,604 | ₩50,477 | ₩50,865 | -1.22% | 52.5만 |
|---|
| 2026.09.11 | ₩50,477 | ₩51,186 | ₩49,809 | ₩50,277 | -0.40% | 42.9만 |
|---|
| 2026.09.10 | ₩50,624 | ₩51,367 | ₩49,982 | ₩50,089 | -1.06% | 54.8만 |
|---|
| 2026.09.09 | ₩52,417 | ₩52,417 | ₩51,106 | ₩51,293 | -2.14% | 48.9만 |
|---|
| 2026.09.08 | ₩52,029 | ₩52,791 | ₩51,614 | ₩51,949 | -0.15% | 80.6만 |
|---|
| 2026.09.04 | ₩52,898 | ₩53,594 | ₩52,724 | ₩53,313 | +0.78% | 44.8만 |
|---|
| 2026.09.03 | ₩54,048 | ₩54,389 | ₩52,912 | ₩53,460 | -1.09% | 56.8만 |
|---|
| 2026.09.02 | ₩53,768 | ₩55,479 | ₩52,938 | ₩53,727 | -0.07% | 76.5만 |
|---|
| 2026.09.01 | ₩53,299 | ₩53,768 | ₩52,029 | ₩53,433 | +0.25% | 58.8만 |
|---|
| 2026.08.31 | ₩53,152 | ₩53,928 | ₩52,738 | ₩53,634 | +0.91% | 97.8만 |
|---|
| 2026.08.28 | ₩55,025 | ₩55,687 | ₩53,554 | ₩53,647 | -2.50% | 71.4만 |
|---|
| 2026.08.27 | ₩55,680 | ₩56,302 | ₩54,791 | ₩55,867 | +0.34% | 53.4만 |
|---|
| 2026.08.26 | ₩56,523 | ₩56,610 | ₩54,958 | ₩55,613 | -1.61% | 72.5만 |
|---|
| 2026.08.25 | ₩54,677 | ₩57,085 | ₩53,580 | ₩56,817 | +3.91% | 102.2만 |
|---|
| 2026.08.24 | ₩53,139 | ₩54,115 | ₩52,323 | ₩53,554 | +0.78% | 78.7만 |
|---|
| 2026.08.21 | ₩52,617 | ₩54,249 | ₩52,577 | ₩53,059 | +0.84% | 86.1만 |
|---|
| 2026.08.20 | ₩51,146 | ₩52,537 | ₩50,677 | ₩52,310 | +2.28% | 163.4만 |
|---|
| 2026.08.19 | ₩52,176 | ₩52,564 | ₩50,611 | ₩51,989 | -0.36% | 93.2만 |
|---|
| 2026.08.18 | ₩48,698 | ₩50,792 | ₩48,669 | ₩50,731 | +4.17% | 63만 |
|---|
| 2026.08.17 | ₩48,204 | ₩49,247 | ₩47,882 | ₩48,872 | +1.39% | 42.8만 |
|---|
| 2026.08.14 | ₩49,060 | ₩49,060 | ₩47,695 | ₩48,551 | -1.04% | 43.5만 |
|---|
| 2026.08.13 | ₩49,374 | ₩50,330 | ₩48,973 | ₩49,060 | -0.64% | 46.6만 |
|---|
| 2026.08.12 | ₩49,153 | ₩49,755 | ₩48,765 | ₩49,434 | +0.57% | 50.9만 |
|---|
| 2026.08.11 | ₩48,792 | ₩49,960 | ₩48,183 | ₩49,274 | +0.99% | 48.9만 |
|---|
| 2026.08.10 | ₩49,461 | ₩50,129 | ₩48,384 | ₩49,140 | -0.65% | 71.7만 |
|---|
| 2026.08.07 | ₩48,819 | ₩49,528 | ₩48,511 | ₩49,514 | +1.42% | 60.2만 |
|---|
| 2026.08.06 | ₩48,244 | ₩49,374 | ₩48,150 | ₩48,471 | +0.47% | 49.8만 |
|---|
| 2026.08.05 | ₩48,511 | ₩49,447 | ₩47,857 | ₩48,204 | -0.63% | 100.5만 |
|---|
| 2026.08.04 | ₩48,545 | ₩49,113 | ₩47,093 | ₩48,297 | -0.51% | 125만 |
|---|
| 2026.08.03 | ₩46,986 | ₩48,137 | ₩46,224 | ₩47,348 | +0.77% | 39.6만 |
|---|
| 2026.07.31 | ₩48,645 | ₩48,993 | ₩47,200 | ₩47,481 | -2.39% | 48.2만 |
|---|
| 2026.07.30 | ₩47,481 | ₩48,792 | ₩47,080 | ₩48,685 | +2.54% | 74.1만 |
|---|
| 2026.07.29 | ₩48,297 | ₩48,819 | ₩47,374 | ₩47,602 | -1.44% | 99.3만 |
|---|
| 2026.07.28 | ₩49,180 | ₩49,461 | ₩47,548 | ₩48,364 | -1.66% | 65.5만 |
|---|
| 2026.07.27 | ₩48,632 | ₩49,568 | ₩47,040 | ₩49,180 | +1.13% | 117.3만 |
|---|
| 2026.07.24 | ₩49,354 | ₩50,691 | ₩47,174 | ₩47,348 | -4.07% | 90.2만 |
|---|
| 2026.07.23 | ₩46,411 | ₩48,672 | ₩45,488 | ₩48,458 | +4.41% | 84.8만 |
|---|
| 2026.07.22 | ₩47,722 | ₩47,923 | ₩46,705 | ₩46,813 | -1.91% | 56.4만 |
|---|
| 2026.07.21 | ₩47,441 | ₩48,377 | ₩47,441 | ₩48,137 | +1.47% | 60.2만 |
|---|
| 2026.07.20 | ₩48,364 | ₩48,886 | ₩47,374 | ₩47,414 | -1.96% | 64.5만 |
|---|
| 2026.07.17 | ₩47,067 | ₩49,126 | ₩46,960 | ₩48,163 | +2.33% | 93.9만 |
|---|
| 2026.07.16 | ₩48,899 | ₩49,287 | ₩47,341 | ₩48,056 | -1.72% | 82.3만 |
|---|
| 2026.07.15 | ₩48,859 | ₩49,501 | ₩48,404 | ₩49,140 | +0.57% | 58만 |
|---|
| 2026.07.14 | ₩49,260 | ₩49,260 | ₩48,270 | ₩49,019 | -0.49% | 121.5만 |
|---|
| 2026.07.13 | ₩48,725 | ₩48,792 | ₩47,394 | ₩48,351 | -0.77% | 65.3만 |
|---|
| 2026.07.10 | ₩49,501 | ₩50,049 | ₩48,043 | ₩49,474 | -0.05% | 67.8만 |
|---|
| 2026.07.09 | ₩50,451 | ₩51,440 | ₩49,809 | ₩49,862 | -1.17% | 98.4만 |
|---|
| 2026.07.08 | ₩53,340 | ₩53,627 | ₩50,357 | ₩50,771 | -4.81% | 143.8만 |
|---|
| 2026.07.07 | ₩52,470 | ₩54,276 | ₩51,668 | ₩54,182 | +3.26% | 150.7만 |
|---|
| 2026.07.06 | ₩50,638 | ₩52,838 | ₩50,497 | ₩52,657 | +3.99% | 178.9만 |
|---|
| 2026.07.02 | ₩48,725 | ₩50,477 | ₩48,204 | ₩50,357 | +3.35% | 126.4만 |
|---|
| 2026.07.01 | ₩50,250 | ₩50,330 | ₩47,856 | ₩48,377 | -3.73% | 130.7만 |
|---|
| 2026.06.30 | ₩48,725 | ₩50,076 | ₩46,599 | ₩49,849 | +2.31% | 159.1만 |
|---|
| 2026.06.29 | ₩48,792 | ₩49,675 | ₩48,096 | ₩48,886 | +0.19% | 104.1만 |
|---|
| 2026.06.26 | ₩48,952 | ₩49,514 | ₩48,177 | ₩49,140 | +0.38% | 368.1만 |
|---|
| 2026.06.25 | ₩48,237 | ₩51,106 | ₩48,150 | ₩48,538 | +0.62% | 120.5만 |
|---|
| 2026.06.24 | ₩47,441 | ₩49,728 | ₩46,960 | ₩48,524 | +2.28% | 225.6만 |
|---|
| 2026.06.23 | ₩45,475 | ₩47,642 | ₩45,221 | ₩46,692 | +2.68% | 174.4만 |
|---|
| 2026.06.22 | ₩42,586 | ₩46,117 | ₩42,546 | ₩45,783 | +7.51% | 167.1만 |
|---|
| 2026.06.18 | ₩42,593 | ₩43,255 | ₩40,994 | ₩41,770 | -1.93% | 201.9만 |
|---|
| 2026.06.17 | ₩41,168 | ₩42,399 | ₩40,734 | ₩41,810 | +1.56% | 93.8만 |
|---|
| 2026.06.16 | ₩40,446 | ₩41,262 | ₩39,697 | ₩40,887 | +1.09% | 116.8만 |
|---|
| 2026.06.15 | ₩39,376 | ₩41,168 | ₩39,262 | ₩40,433 | +2.68% | 124.8만 |
|---|
| 2026.06.12 | ₩38,801 | ₩39,797 | ₩38,654 | ₩38,761 | -0.10% | 61.7만 |
|---|
| 2026.06.11 | ₩37,162 | ₩39,510 | ₩36,601 | ₩38,574 | +3.80% | 136.2만 |
|---|
| 2026.06.10 | ₩37,022 | ₩38,099 | ₩35,858 | ₩36,915 | -0.29% | 155.9만 |
|---|
| 2026.06.09 | ₩40,580 | ₩42,733 | ₩37,263 | ₩37,544 | -7.48% | 424.4만 |
|---|
| 2026.06.08 | ₩38,574 | ₩42,359 | ₩37,998 | ₩42,104 | +9.15% | 258.1만 |
|---|
| 2026.06.05 | ₩39,082 | ₩39,583 | ₩37,704 | ₩37,838 | -3.18% | 71.1만 |
|---|
| 2026.06.04 | ₩38,560 | ₩39,577 | ₩38,560 | ₩39,082 | +1.35% | 68.8만 |
|---|
| 2026.06.03 | ₩37,156 | ₩38,306 | ₩36,995 | ₩37,985 | +2.23% | 106.7만 |
|---|
| 2026.06.02 | ₩38,226 | ₩38,574 | ₩37,156 | ₩37,276 | -2.48% | 94.8만 |
|---|
| 2026.06.01 | ₩39,296 | ₩39,831 | ₩37,972 | ₩38,707 | -1.50% | 87.3만 |
|---|
| 2026.05.29 | ₩39,242 | ₩39,898 | ₩38,975 | ₩39,416 | +0.44% | 109.8만 |
|---|
| 2026.05.28 | ₩39,242 | ₩39,363 | ₩38,453 | ₩39,242 | 0.00% | 58.5만 |
|---|
| 2026.05.27 | ₩39,376 | ₩40,085 | ₩39,122 | ₩39,162 | -0.54% | 57.7만 |
|---|
| 2026.05.26 | ₩38,988 | ₩39,450 | ₩38,226 | ₩39,256 | +0.69% | 59.1만 |
|---|
| 2026.05.22 | ₩39,242 | ₩39,991 | ₩38,868 | ₩38,921 | -0.82% | 45.1만 |
|---|
| 2026.05.21 | ₩39,269 | ₩39,948 | ₩38,868 | ₩39,510 | +0.61% | 64.3만 |
|---|
| 2026.05.20 | ₩38,319 | ₩39,911 | ₩38,199 | ₩39,657 | +3.49% | 73.9만 |
|---|
| 2026.05.19 | ₩37,878 | ₩39,296 | ₩37,209 | ₩37,878 | 0.00% | 79.3만 |
|---|
| 2026.05.18 | ₩38,052 | ₩39,042 | ₩37,162 | ₩37,878 | -0.46% | 90.7만 |
|---|
| 2026.05.15 | ₩38,239 | ₩39,028 | ₩37,289 | ₩37,731 | -1.33% | 86.8만 |
|---|
| 2026.05.14 | ₩38,988 | ₩39,396 | ₩37,918 | ₩38,574 | -1.06% | 75만 |
|---|
| 2026.05.13 | ₩37,537 | ₩38,750 | ₩37,116 | ₩38,654 | +2.98% | 97.9만 |
|---|
| 2026.05.12 | ₩37,798 | ₩38,039 | ₩36,995 | ₩37,611 | -0.50% | 72.7만 |
|---|
| 2026.05.11 | ₩38,119 | ₩39,456 | ₩37,450 | ₩37,624 | -1.30% | 108.5만 |
|---|
| 2026.05.08 | ₩37,718 | ₩38,306 | ₩37,463 | ₩37,878 | +0.43% | 54.6만 |
|---|
| 2026.05.07 | ₩37,624 | ₩38,152 | ₩37,396 | ₩37,771 | +0.39% | 96.8만 |
|---|
| 2026.05.06 | ₩37,771 | ₩38,507 | ₩37,223 | ₩38,440 | +1.77% | 87.9만 |
|---|
| 2026.05.05 | ₩37,611 | ₩39,028 | ₩37,363 | ₩38,520 | +2.42% | 64.6만 |
|---|
| 2026.05.04 | ₩37,450 | ₩38,988 | ₩37,296 | ₩38,654 | +3.21% | 99.1만 |
|---|
| 2026.05.01 | ₩38,814 | ₩39,316 | ₩37,664 | ₩37,704 | -2.86% | 89.6만 |
|---|
| 2026.04.30 | ₩38,092 | ₩39,028 | ₩37,784 | ₩38,921 | +2.18% | 94.7만 |
|---|
| 2026.04.29 | ₩38,135 | ₩38,981 | ₩37,410 | ₩37,517 | -1.62% | 100.6만 |
|---|
| 2026.04.28 | ₩39,884 | ₩40,433 | ₩38,814 | ₩38,841 | -2.62% | 77만 |
|---|
| 2026.04.27 | ₩40,794 | ₩41,877 | ₩39,256 | ₩39,429 | -3.34% | 96.2만 |
|---|
| 2026.04.24 | ₩40,847 | ₩41,315 | ₩39,964 | ₩41,101 | +0.62% | 64.9만 |
|---|
| 2026.04.23 | ₩41,971 | ₩42,479 | ₩40,245 | ₩41,061 | -2.17% | 131.1만 |
|---|
| 2026.04.22 | ₩42,573 | ₩43,094 | ₩41,770 | ₩42,359 | -0.50% | 98.4만 |
|---|
| 2026.04.21 | ₩44,806 | ₩44,887 | ₩41,810 | ₩42,573 | -4.99% | 139.2만 |
|---|
| 2026.04.20 | ₩45,101 | ₩45,529 | ₩44,258 | ₩44,940 | -0.36% | 84.4만 |
|---|
| 2026.04.17 | ₩44,084 | ₩46,364 | ₩43,643 | ₩45,355 | +2.88% | 161.3만 |
|---|
| 2026.04.16 | ₩43,027 | ₩43,790 | ₩42,793 | ₩43,482 | +1.06% | 124.8만 |
|---|
| 2026.04.15 | ₩43,562 | ₩43,917 | ₩41,463 | ₩43,041 | -1.20% | 215.8만 |
|---|
| 2026.04.14 | ₩44,632 | ₩45,054 | ₩41,075 | ₩43,268 | -3.06% | 380.9만 |
|---|
| 2026.04.13 | ₩46,705 | ₩50,959 | ₩41,730 | ₩43,897 | -6.01% | 1003.9만 |
|---|
| 2026.04.10 | ₩41,329 | ₩41,884 | ₩40,366 | ₩40,794 | -1.29% | 147.5만 |
|---|
| 2026.04.09 | ₩41,228 | ₩42,158 | ₩40,827 | ₩41,463 | +0.57% | 141.6만 |
|---|
| 2026.04.08 | ₩42,746 | ₩43,201 | ₩40,419 | ₩41,409 | -3.13% | 170.4만 |
|---|
| 2026.04.07 | ₩43,536 | ₩43,924 | ₩40,640 | ₩41,342 | -5.04% | 144.1만 |
|---|
| 2026.04.06 | ₩44,485 | ₩45,007 | ₩43,081 | ₩43,255 | -2.77% | 55.4만 |
|---|
| 2026.04.02 | ₩42,827 | ₩44,734 | ₩42,680 | ₩43,790 | +2.25% | 69.4만 |
|---|
| 2026.04.01 | ₩44,806 | ₩46,097 | ₩43,342 | ₩43,442 | -3.04% | 81.5만 |
|---|
| 2026.03.31 | ₩42,880 | ₩45,034 | ₩42,499 | ₩44,565 | +3.93% | 117.4만 |
|---|
| 2026.03.30 | ₩40,780 | ₩42,185 | ₩40,125 | ₩42,064 | +3.15% | 65만 |
|---|
| 2026.03.27 | ₩42,660 | ₩42,860 | ₩40,600 | ₩40,740 | -4.50% | 69.4만 |
|---|
| 2026.03.26 | ₩41,422 | ₩43,536 | ₩41,422 | ₩42,920 | +3.62% | 79.4만 |
|---|
| 2026.03.25 | ₩41,315 | ₩42,479 | ₩41,249 | ₩41,984 | +1.62% | 85.4만 |
|---|
| 2026.03.24 | ₩41,610 | ₩42,185 | ₩39,550 | ₩40,834 | -1.86% | 104.1만 |
|---|
| 2026.03.23 | ₩43,776 | ₩44,017 | ₩40,393 | ₩42,318 | -3.33% | 200.5만 |
|---|
| 2026.03.20 | ₩43,482 | ₩44,820 | ₩43,021 | ₩43,803 | +0.74% | 240.3만 |
|---|
| 2026.03.19 | ₩43,843 | ₩44,626 | ₩43,469 | ₩43,602 | -0.55% | 67.1만 |
|---|
| 2026.03.18 | ₩45,863 | ₩45,876 | ₩44,392 | ₩44,552 | -2.86% | 75.1만 |
|---|
| 2026.03.17 | ₩46,318 | ₩47,167 | ₩45,836 | ₩45,836 | -1.04% | 95.8만 |
|---|
| 2026.03.16 | ₩44,713 | ₩46,960 | ₩44,713 | ₩46,532 | +4.07% | 69.6만 |
|---|
| 2026.03.13 | ₩44,432 | ₩45,502 | ₩43,001 | ₩44,258 | -0.39% | 81.3만 |
|---|
| 2026.03.12 | ₩45,515 | ₩45,515 | ₩43,522 | ₩43,910 | -3.53% | 50만 |
|---|
| 2026.03.11 | ₩45,997 | ₩46,478 | ₩45,034 | ₩45,542 | -0.99% | 45.7만 |
|---|
| 2026.03.10 | ₩47,174 | ₩47,481 | ₩45,368 | ₩46,465 | -1.50% | 98.3만 |
|---|
| 2026.03.09 | ₩44,606 | ₩47,154 | ₩44,565 | ₩46,920 | +5.19% | 93.5만 |
|---|
| 2026.03.06 | ₩43,228 | ₩44,492 | ₩42,666 | ₩44,392 | +2.69% | 70.8만 |
|---|
| 2026.03.05 | ₩45,649 | ₩45,729 | ₩43,977 | ₩44,178 | -3.22% | 66.5만 |
|---|
| 2026.03.04 | ₩46,251 | ₩46,833 | ₩45,549 | ₩46,385 | +0.29% | 76.1만 |
|---|
| 2026.03.03 | ₩47,207 | ₩47,722 | ₩45,288 | ₩45,890 | -2.79% | 196.1만 |
|---|
| 2026.03.02 | ₩42,546 | ₩44,927 | ₩41,717 | ₩44,191 | +3.87% | 85.8만 |
|---|
| 2026.02.27 | ₩42,332 | ₩43,282 | ₩42,305 | ₩43,068 | +1.74% | 75.3만 |
|---|
| 2026.02.26 | ₩42,359 | ₩43,061 | ₩41,463 | ₩42,666 | +0.73% | 78.9만 |
|---|
| 2026.02.25 | ₩43,081 | ₩44,071 | ₩42,238 | ₩42,359 | -1.68% | 81만 |
|---|
| 2026.02.24 | ₩42,920 | ₩43,977 | ₩42,198 | ₩42,894 | -0.06% | 73만 |
|---|
| 2026.02.23 | ₩42,854 | ₩44,552 | ₩42,064 | ₩42,947 | +0.22% | 75.1만 |
|---|
| 2026.02.20 | ₩44,004 | ₩44,044 | ₩42,238 | ₩42,773 | -2.80% | 80.6만 |
|---|
| 2026.02.19 | ₩41,543 | ₩44,171 | ₩41,208 | ₩44,004 | +5.92% | 111.9만 |
|---|
| 2026.02.18 | ₩40,861 | ₩41,770 | ₩40,834 | ₩41,356 | +1.21% | 85.1만 |
|---|
| 2026.02.17 | ₩40,045 | ₩41,837 | ₩39,413 | ₩41,142 | +2.74% | 78.1만 |
|---|
| 2026.02.13 | ₩41,650 | ₩42,158 | ₩39,496 | ₩40,486 | -2.79% | 119.5만 |
|---|
| 2026.02.12 | ₩42,867 | ₩43,034 | ₩41,115 | ₩42,158 | -1.65% | 63.7만 |
|---|
| 2026.02.11 | ₩44,659 | ₩44,873 | ₩41,623 | ₩42,666 | -4.46% | 101.4만 |
|---|
| 2026.02.10 | ₩43,322 | ₩44,973 | ₩42,666 | ₩44,472 | +2.66% | 139.6만 |
|---|
| 2026.02.09 | ₩43,007 | ₩43,656 | ₩42,546 | ₩43,322 | +0.73% | 63만 |
|---|
| 2026.02.06 | ₩43,710 | ₩44,138 | ₩42,606 | ₩43,027 | -1.56% | 98.5만 |
|---|
| 2026.02.05 | ₩44,071 | ₩45,421 | ₩42,185 | ₩42,492 | -3.58% | 64.3만 |
|---|
| 2026.02.04 | ₩46,264 | ₩46,264 | ₩43,977 | ₩44,512 | -3.79% | 81.1만 |
|---|
| 2026.02.03 | ₩45,555 | ₩46,358 | ₩44,968 | ₩45,783 | +0.50% | 63.9만 |
|---|
| 2026.02.02 | ₩43,054 | ₩46,034 | ₩43,054 | ₩45,555 | +5.81% | 88만 |
|---|
| 2026.01.30 | ₩44,071 | ₩44,124 | ₩42,292 | ₩43,054 | -2.31% | 82.4만 |
|---|
| 2026.01.29 | ₩44,659 | ₩45,502 | ₩43,482 | ₩44,124 | -1.20% | 84.6만 |
|---|
| 2026.01.28 | ₩46,344 | ₩46,806 | ₩44,840 | ₩45,007 | -2.89% | 101.9만 |
|---|
| 2026.01.27 | ₩46,197 | ₩47,321 | ₩46,144 | ₩46,465 | +0.58% | 57.1만 |
|---|
| 2026.01.26 | ₩46,144 | ₩46,779 | ₩45,488 | ₩46,104 | -0.09% | 102.3만 |
|---|
| 2026.01.23 | ₩47,923 | ₩48,458 | ₩45,863 | ₩46,545 | -2.87% | 97.3만 |
|---|
| 2026.01.22 | ₩48,591 | ₩49,093 | ₩47,615 | ₩48,418 | -0.36% | 76.4만 |
|---|
| 2026.01.21 | ₩48,163 | ₩48,591 | ₩47,572 | ₩48,163 | 0.00% | 75.5만 |
|---|
| 2026.01.20 | ₩46,679 | ₩48,645 | ₩46,371 | ₩47,816 | +2.44% | 54.9만 |
|---|
| 2026.01.16 | ₩48,672 | ₩49,327 | ₩47,588 | ₩47,936 | -1.51% | 82.1만 |
|---|
| 2026.01.15 | ₩49,447 | ₩49,768 | ₩47,481 | ₩48,230 | -2.46% | 83.2만 |
|---|
| 2026.01.14 | ₩46,572 | ₩50,571 | ₩46,478 | ₩49,528 | +6.35% | 154.7만 |
|---|
| 2026.01.13 | ₩48,899 | ₩48,899 | ₩46,572 | ₩46,933 | -4.02% | 76만 |
|---|
| 2026.01.12 | ₩50,350 | ₩50,350 | ₩47,949 | ₩49,274 | -2.14% | 65.4만 |
|---|
| 2026.01.09 | ₩49,274 | ₩50,865 | ₩48,993 | ₩49,996 | +1.47% | 127.1만 |
|---|
| 2026.01.08 | ₩50,250 | ₩50,250 | ₩48,070 | ₩48,725 | -3.03% | 86.7만 |
|---|
| 2026.01.07 | ₩48,926 | ₩52,537 | ₩48,752 | ₩50,638 | +3.50% | 137.8만 |
|---|
| 2026.01.06 | ₩46,612 | ₩49,340 | ₩46,451 | ₩48,565 | +4.19% | 150.2만 |
|---|
| 2026.01.05 | ₩45,074 | ₩46,846 | ₩43,589 | ₩46,732 | +3.68% | 114.4만 |
|---|
| 2026.01.02 | ₩46,090 | ₩46,318 | ₩44,552 | ₩45,274 | -1.77% | 59.4만 |
|---|
| 2025.12.31 | ₩45,957 | ₩46,679 | ₩45,863 | ₩46,237 | +0.61% | 61.1만 |
|---|
| 2025.12.30 | ₩46,532 | ₩47,180 | ₩45,529 | ₩46,157 | -0.80% | 68.2만 |
|---|
| 2025.12.29 | ₩46,960 | ₩47,107 | ₩46,157 | ₩46,599 | -0.77% | 51.5만 |
|---|
| 2025.12.26 | ₩47,829 | ₩47,829 | ₩46,772 | ₩47,080 | -1.57% | 45만 |
|---|
| 2025.12.24 | ₩47,642 | ₩48,043 | ₩47,060 | ₩47,722 | +0.17% | 35.5만 |
|---|
| 2025.12.23 | ₩47,562 | ₩48,150 | ₩46,986 | ₩47,361 | -0.42% | 78.1만 |
|---|
| 2025.12.22 | ₩45,060 | ₩47,856 | ₩44,940 | ₩47,481 | +5.37% | 76.5만 |
|---|
| 2025.12.19 | ₩44,779 | ₩46,171 | ₩44,405 | ₩44,873 | +0.21% | 286.9만 |
|---|
| 2025.12.18 | ₩45,301 | ₩45,916 | ₩44,285 | ₩44,485 | -1.80% | 92.9만 |
|---|
| 2025.12.17 | ₩45,074 | ₩45,689 | ₩44,699 | ₩45,114 | +0.09% | 98.8만 |
|---|
| 2025.12.16 | ₩44,793 | ₩45,575 | ₩44,499 | ₩45,221 | +0.96% | 72.7만 |
|---|
| 2025.12.15 | ₩45,502 | ₩46,077 | ₩44,271 | ₩44,632 | -1.91% | 94.4만 |
|---|
| 2025.12.12 | ₩45,167 | ₩45,809 | ₩44,298 | ₩45,502 | +0.74% | 84.6만 |
|---|
| 2025.12.11 | ₩45,448 | ₩46,090 | ₩44,580 | ₩44,887 | -1.24% | 58.6만 |
|---|
| 2025.12.10 | ₩45,676 | ₩46,786 | ₩44,298 | ₩44,993 | -1.49% | 98.8만 |
|---|
| 2025.12.09 | ₩46,799 | ₩47,575 | ₩45,401 | ₩45,582 | -2.60% | 102.9만 |
|---|
| 2025.12.08 | ₩47,749 | ₩49,595 | ₩47,227 | ₩47,267 | -1.01% | 147.2만 |
|---|
| 2025.12.05 | ₩48,150 | ₩48,738 | ₩47,334 | ₩47,976 | -0.36% | 71.2만 |
|---|
| 2025.12.04 | ₩45,903 | ₩48,966 | ₩45,475 | ₩48,163 | +4.92% | 147.5만 |
|---|
| 2025.12.03 | ₩45,141 | ₩46,491 | ₩44,329 | ₩45,930 | +1.75% | 152.1만 |
|---|
| 2025.12.02 | ₩46,304 | ₩46,438 | ₩44,699 | ₩45,060 | -2.69% | 54.7만 |
|---|
| 2025.12.01 | ₩47,334 | ₩47,642 | ₩45,569 | ₩45,890 | -3.05% | 60.8만 |
|---|
| 2025.11.28 | ₩48,310 | ₩48,391 | ₩47,087 | ₩47,642 | -1.38% | 61.7만 |
|---|
| 2025.11.26 | ₩47,454 | ₩48,886 | ₩47,093 | ₩47,990 | +1.13% | 110.7만 |
|---|
| 2025.11.25 | ₩46,344 | ₩48,150 | ₩46,144 | ₩47,468 | +2.42% | 107만 |
|---|
| 2025.11.24 | ₩46,197 | ₩46,973 | ₩45,890 | ₩46,371 | +0.38% | 67.5만 |
|---|
| 2025.11.21 | ₩44,432 | ₩46,057 | ₩43,470 | ₩45,462 | +2.32% | 58.8만 |
|---|
| 2025.11.20 | ₩45,194 | ₩46,358 | ₩44,151 | ₩44,351 | -1.86% | 100.1만 |
|---|
| 2025.11.19 | ₩44,405 | ₩45,515 | ₩44,091 | ₩44,311 | -0.21% | 92.5만 |
|---|
| 2025.11.18 | ₩44,472 | ₩45,743 | ₩44,084 | ₩45,087 | +1.38% | 73.5만 |
|---|
| 2025.11.17 | ₩42,787 | ₩46,291 | ₩42,399 | ₩44,592 | +4.22% | 96.9만 |
|---|
| 2025.11.14 | ₩42,084 | ₩44,351 | ₩41,663 | ₩42,987 | +2.15% | 106만 |
|---|
| 2025.11.13 | ₩42,225 | ₩43,415 | ₩42,064 | ₩42,559 | +0.79% | 96.1만 |
|---|
| 2025.11.12 | ₩42,773 | ₩43,723 | ₩42,038 | ₩42,733 | -0.09% | 88.3만 |
|---|
| 2025.11.11 | ₩41,275 | ₩43,121 | ₩40,473 | ₩42,813 | +3.73% | 102.8만 |
|---|
| 2025.11.10 | ₩41,382 | ₩42,205 | ₩40,620 | ₩41,315 | -0.16% | 67.5만 |
|---|
| 2025.11.07 | ₩39,376 | ₩40,727 | ₩38,574 | ₩40,446 | +2.72% | 92.7만 |
|---|
| 2025.11.06 | ₩39,042 | ₩40,179 | ₩38,868 | ₩39,924 | +2.26% | 100.6만 |
|---|
| 2025.11.05 | ₩40,954 | ₩41,255 | ₩38,778 | ₩39,670 | -3.14% | 92.9만 |
|---|
| 2025.11.04 | ₩41,168 | ₩41,864 | ₩39,817 | ₩40,767 | -0.97% | 105.5만 |
|---|
| 2025.11.03 | ₩42,479 | ₩42,827 | ₩40,881 | ₩41,944 | -1.26% | 103.1만 |
|---|
| 2025.10.31 | ₩42,185 | ₩42,987 | ₩41,382 | ₩42,613 | +1.01% | 103.4만 |
|---|
| 2025.10.30 | ₩42,466 | ₩43,857 | ₩42,252 | ₩42,265 | -0.47% | 69만 |
|---|
| 2025.10.29 | ₩44,298 | ₩44,351 | ₩42,603 | ₩43,041 | -2.84% | 89.7만 |
|---|
| 2025.10.28 | ₩43,576 | ₩44,993 | ₩43,315 | ₩44,392 | +1.87% | 138.8만 |
|---|
| 2025.10.27 | ₩39,456 | ₩43,402 | ₩38,881 | ₩43,295 | +9.73% | 205.8만 |
|---|
| 2025.10.24 | ₩38,373 | ₩39,476 | ₩37,958 | ₩39,028 | +1.71% | 86.4만 |
|---|
| 2025.10.23 | ₩38,627 | ₩38,813 | ₩37,677 | ₩38,012 | -1.59% | 77.4만 |
|---|
| 2025.10.22 | ₩38,788 | ₩39,490 | ₩38,119 | ₩38,306 | -1.24% | 113.7만 |
|---|
| 2025.10.21 | ₩40,821 | ₩40,821 | ₩38,788 | ₩39,055 | -4.33% | 150.7만 |
|---|
| 2025.10.20 | ₩39,643 | ₩41,463 | ₩39,215 | ₩40,807 | +2.94% | 173.8만 |
|---|
| 2025.10.17 | ₩36,527 | ₩41,556 | ₩35,965 | ₩39,135 | +7.14% | 359.7만 |
|---|
| 2025.10.16 | ₩38,493 | ₩39,363 | ₩36,500 | ₩37,035 | -3.79% | 101만 |
|---|
| 2025.10.15 | ₩36,326 | ₩39,028 | ₩36,206 | ₩37,958 | +4.49% | 163.4만 |
|---|
| 2025.10.14 | ₩35,364 | ₩37,196 | ₩35,364 | ₩36,206 | +2.38% | 135.4만 |
|---|
| 2025.10.13 | ₩35,417 | ₩36,540 | ₩35,043 | ₩35,805 | +1.10% | 104.6만 |
|---|
| 2025.10.10 | ₩35,965 | ₩36,059 | ₩34,842 | ₩35,096 | -2.42% | 131.1만 |
|---|