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 | ₩48,201 | ₩49,247 | ₩48,201 | ₩48,429 | +0.47% | 69.9만 |
| 2026.10.08 | ₩48,080 | ₩48,710 | ₩47,074 | ₩48,362 | +0.59% | 54.9만 |
| 2026.10.07 | ₩48,536 | ₩49,582 | ₩48,281 | ₩48,630 | +0.19% | 55.2만 |
| 2026.10.06 | ₩51,272 | ₩51,721 | ₩48,430 | ₩49,126 | -4.19% | 80.3만 |
| 2026.10.05 | ₩50,387 | ₩51,312 | ₩49,676 | ₩51,044 | +1.30% | 65.8만 |
| 2026.10.02 | ₩51,661 | ₩51,688 | ₩49,622 | ₩50,105 | -3.01% | 57.9만 |
| 2026.10.01 | ₩51,419 | ₩52,734 | ₩50,454 | ₩50,709 | -1.38% | 71.2만 |
| 2026.09.30 | ₩51,111 | ₩52,828 | ₩50,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,527 |
| +0.81% |
| 101.6만 |
| 2026.09.29 | ₩51,151 | ₩51,533 | ₩49,890 | ₩50,776 | -0.73% | 81.5만 |
|---|
| 2026.09.28 | ₩48,630 | ₩51,942 | ₩48,415 | ₩51,258 | +5.41% | 105.4만 |
|---|
| 2026.09.25 | ₩49,273 | ₩49,602 | ₩48,496 | ₩49,206 | -0.14% | 48.7만 |
|---|
| 2026.09.24 | ₩50,239 | ₩50,668 | ₩47,731 | ₩49,273 | -1.92% | 127.4만 |
|---|
| 2026.09.23 | ₩53,297 | ₩53,485 | ₩49,622 | ₩50,239 | -5.74% | 223.8만 |
|---|
| 2026.09.22 | ₩52,452 | ₩53,646 | ₩52,211 | ₩53,257 | +1.53% | 74.6만 |
|---|
| 2026.09.21 | ₩51,909 | ₩52,304 | ₩50,943 | ₩52,117 | +0.40% | 57.1만 |
|---|
| 2026.09.18 | ₩52,144 | ₩52,633 | ₩51,164 | ₩51,513 | -1.21% | 249.3만 |
|---|
| 2026.09.17 | ₩51,781 | ₩52,935 | ₩51,674 | ₩51,781 | 0.00% | 75.8만 |
|---|
| 2026.09.16 | ₩50,574 | ₩51,580 | ₩49,944 | ₩50,601 | +0.05% | 64만 |
|---|
| 2026.09.15 | ₩50,802 | ₩51,285 | ₩49,790 | ₩50,507 | -0.58% | 65.4만 |
|---|
| 2026.09.14 | ₩51,634 | ₩52,747 | ₩50,615 | ₩51,004 | -1.22% | 52.5만 |
|---|
| 2026.09.11 | ₩50,615 | ₩51,325 | ₩49,944 | ₩50,413 | -0.40% | 42.9만 |
|---|
| 2026.09.10 | ₩50,762 | ₩51,506 | ₩50,118 | ₩50,226 | -1.06% | 54.8만 |
|---|
| 2026.09.09 | ₩52,559 | ₩52,559 | ₩51,245 | ₩51,433 | -2.14% | 48.9만 |
|---|
| 2026.09.08 | ₩52,170 | ₩52,935 | ₩51,755 | ₩52,090 | -0.15% | 80.6만 |
|---|
| 2026.09.04 | ₩53,042 | ₩53,739 | ₩52,868 | ₩53,458 | +0.78% | 44.8만 |
|---|
| 2026.09.03 | ₩54,195 | ₩54,537 | ₩53,056 | ₩53,605 | -1.09% | 56.8만 |
|---|
| 2026.09.02 | ₩53,914 | ₩55,630 | ₩53,082 | ₩53,874 | -0.07% | 76.5만 |
|---|
| 2026.09.01 | ₩53,444 | ₩53,914 | ₩52,170 | ₩53,579 | +0.25% | 58.8만 |
|---|
| 2026.08.31 | ₩53,297 | ₩54,075 | ₩52,881 | ₩53,780 | +0.91% | 97.8만 |
|---|
| 2026.08.28 | ₩55,174 | ₩55,838 | ₩53,699 | ₩53,793 | -2.50% | 71.4만 |
|---|
| 2026.08.27 | ₩55,832 | ₩56,455 | ₩54,940 | ₩56,019 | +0.34% | 53.4만 |
|---|
| 2026.08.26 | ₩56,677 | ₩56,764 | ₩55,107 | ₩55,765 | -1.61% | 72.5만 |
|---|
| 2026.08.25 | ₩54,826 | ₩57,240 | ₩53,726 | ₩56,972 | +3.91% | 102.2만 |
|---|
| 2026.08.24 | ₩53,283 | ₩54,263 | ₩52,465 | ₩53,699 | +0.78% | 78.7만 |
|---|
| 2026.08.21 | ₩52,760 | ₩54,397 | ₩52,720 | ₩53,203 | +0.84% | 86.1만 |
|---|
| 2026.08.20 | ₩51,285 | ₩52,680 | ₩50,814 | ₩52,452 | +2.28% | 163.4만 |
|---|
| 2026.08.19 | ₩52,318 | ₩52,707 | ₩50,749 | ₩52,130 | -0.36% | 93.2만 |
|---|
| 2026.08.18 | ₩48,831 | ₩50,930 | ₩48,801 | ₩50,869 | +4.17% | 63만 |
|---|
| 2026.08.17 | ₩48,335 | ₩49,381 | ₩48,013 | ₩49,005 | +1.39% | 42.8만 |
|---|
| 2026.08.14 | ₩49,193 | ₩49,193 | ₩47,825 | ₩48,683 | -1.04% | 43.5만 |
|---|
| 2026.08.13 | ₩49,508 | ₩50,467 | ₩49,106 | ₩49,193 | -0.64% | 46.6만 |
|---|
| 2026.08.12 | ₩49,287 | ₩49,890 | ₩48,898 | ₩49,569 | +0.57% | 50.9만 |
|---|
| 2026.08.11 | ₩48,925 | ₩50,096 | ₩48,315 | ₩49,408 | +0.99% | 48.9만 |
|---|
| 2026.08.10 | ₩49,595 | ₩50,266 | ₩48,516 | ₩49,273 | -0.65% | 71.7만 |
|---|
| 2026.08.07 | ₩48,952 | ₩49,662 | ₩48,643 | ₩49,649 | +1.42% | 60.2만 |
|---|
| 2026.08.06 | ₩48,375 | ₩49,508 | ₩48,281 | ₩48,603 | +0.47% | 49.8만 |
|---|
| 2026.08.05 | ₩48,643 | ₩49,582 | ₩47,987 | ₩48,335 | -0.63% | 100.5만 |
|---|
| 2026.08.04 | ₩48,677 | ₩49,247 | ₩47,222 | ₩48,429 | -0.51% | 125만 |
|---|
| 2026.08.03 | ₩47,114 | ₩48,268 | ₩46,350 | ₩47,476 | +0.77% | 39.6만 |
|---|
| 2026.07.31 | ₩48,777 | ₩49,126 | ₩47,329 | ₩47,610 | -2.39% | 48.2만 |
|---|
| 2026.07.30 | ₩47,610 | ₩48,925 | ₩47,208 | ₩48,817 | +2.54% | 74.1만 |
|---|
| 2026.07.29 | ₩48,429 | ₩48,952 | ₩47,503 | ₩47,731 | -1.44% | 99.3만 |
|---|
| 2026.07.28 | ₩49,314 | ₩49,595 | ₩47,678 | ₩48,496 | -1.66% | 65.5만 |
|---|
| 2026.07.27 | ₩48,764 | ₩49,703 | ₩47,168 | ₩49,314 | +1.13% | 117.3만 |
|---|
| 2026.07.24 | ₩49,488 | ₩50,829 | ₩47,302 | ₩47,476 | -4.07% | 90.2만 |
|---|
| 2026.07.23 | ₩46,538 | ₩48,804 | ₩45,612 | ₩48,590 | +4.41% | 84.8만 |
|---|
| 2026.07.22 | ₩47,852 | ₩48,053 | ₩46,833 | ₩46,940 | -1.91% | 56.4만 |
|---|
| 2026.07.21 | ₩47,570 | ₩48,509 | ₩47,570 | ₩48,268 | +1.47% | 60.2만 |
|---|
| 2026.07.20 | ₩48,496 | ₩49,019 | ₩47,503 | ₩47,543 | -1.96% | 64.5만 |
|---|
| 2026.07.17 | ₩47,195 | ₩49,260 | ₩47,087 | ₩48,294 | +2.33% | 93.9만 |
|---|
| 2026.07.16 | ₩49,032 | ₩49,421 | ₩47,470 | ₩48,187 | -1.72% | 82.3만 |
|---|
| 2026.07.15 | ₩48,992 | ₩49,636 | ₩48,536 | ₩49,273 | +0.57% | 58만 |
|---|
| 2026.07.14 | ₩49,394 | ₩49,394 | ₩48,402 | ₩49,153 | -0.49% | 121.5만 |
|---|
| 2026.07.13 | ₩48,858 | ₩48,925 | ₩47,523 | ₩48,482 | -0.77% | 65.3만 |
|---|
| 2026.07.10 | ₩49,636 | ₩50,185 | ₩48,174 | ₩49,609 | -0.05% | 67.8만 |
|---|
| 2026.07.09 | ₩50,588 | ₩51,580 | ₩49,944 | ₩49,998 | -1.17% | 98.4만 |
|---|
| 2026.07.08 | ₩53,485 | ₩53,773 | ₩50,494 | ₩50,910 | -4.81% | 143.8만 |
|---|
| 2026.07.07 | ₩52,613 | ₩54,423 | ₩51,808 | ₩54,330 | +3.26% | 150.7만 |
|---|
| 2026.07.06 | ₩50,776 | ₩52,982 | ₩50,635 | ₩52,801 | +3.99% | 178.9만 |
|---|
| 2026.07.02 | ₩48,858 | ₩50,615 | ₩48,335 | ₩50,494 | +3.35% | 126.4만 |
|---|
| 2026.07.01 | ₩50,387 | ₩50,467 | ₩47,986 | ₩48,509 | -3.73% | 130.7만 |
|---|
| 2026.06.30 | ₩48,858 | ₩50,212 | ₩46,725 | ₩49,984 | +2.31% | 159.1만 |
|---|
| 2026.06.29 | ₩48,925 | ₩49,810 | ₩48,227 | ₩49,019 | +0.19% | 104.1만 |
|---|
| 2026.06.26 | ₩49,086 | ₩49,649 | ₩48,308 | ₩49,273 | +0.38% | 368.1만 |
|---|
| 2026.06.25 | ₩48,368 | ₩51,245 | ₩48,281 | ₩48,670 | +0.62% | 120.5만 |
|---|
| 2026.06.24 | ₩47,570 | ₩49,864 | ₩47,087 | ₩48,657 | +2.28% | 225.6만 |
|---|
| 2026.06.23 | ₩45,599 | ₩47,771 | ₩45,344 | ₩46,819 | +2.68% | 174.4만 |
|---|
| 2026.06.22 | ₩42,702 | ₩46,243 | ₩42,662 | ₩45,907 | +7.51% | 167.1만 |
|---|
| 2026.06.18 | ₩42,709 | ₩43,372 | ₩41,106 | ₩41,884 | -1.93% | 201.9만 |
|---|
| 2026.06.17 | ₩41,280 | ₩42,514 | ₩40,844 | ₩41,924 | +1.56% | 93.8만 |
|---|
| 2026.06.16 | ₩40,556 | ₩41,374 | ₩39,805 | ₩40,999 | +1.09% | 116.8만 |
|---|
| 2026.06.15 | ₩39,483 | ₩41,280 | ₩39,369 | ₩40,543 | +2.68% | 124.8만 |
|---|
| 2026.06.12 | ₩38,906 | ₩39,906 | ₩38,759 | ₩38,866 | -0.10% | 61.7만 |
|---|
| 2026.06.11 | ₩37,264 | ₩39,617 | ₩36,700 | ₩38,678 | +3.80% | 136.2만 |
|---|
| 2026.06.10 | ₩37,123 | ₩38,202 | ₩35,956 | ₩37,015 | -0.29% | 155.9만 |
|---|
| 2026.06.09 | ₩40,690 | ₩42,849 | ₩37,364 | ₩37,646 | -7.48% | 424.4만 |
|---|
| 2026.06.08 | ₩38,678 | ₩42,474 | ₩38,102 | ₩42,219 | +9.15% | 258.1만 |
|---|
| 2026.06.05 | ₩39,188 | ₩39,691 | ₩37,807 | ₩37,941 | -3.18% | 71.1만 |
|---|
| 2026.06.04 | ₩38,665 | ₩39,684 | ₩38,665 | ₩39,188 | +1.35% | 68.8만 |
|---|
| 2026.06.03 | ₩37,257 | ₩38,410 | ₩37,096 | ₩38,088 | +2.23% | 106.7만 |
|---|
| 2026.06.02 | ₩38,330 | ₩38,678 | ₩37,257 | ₩37,378 | -2.48% | 94.8만 |
|---|
| 2026.06.01 | ₩39,403 | ₩39,939 | ₩38,075 | ₩38,813 | -1.50% | 87.3만 |
|---|
| 2026.05.29 | ₩39,349 | ₩40,006 | ₩39,081 | ₩39,523 | +0.44% | 109.8만 |
|---|
| 2026.05.28 | ₩39,349 | ₩39,470 | ₩38,558 | ₩39,349 | 0.00% | 58.5만 |
|---|
| 2026.05.27 | ₩39,483 | ₩40,194 | ₩39,228 | ₩39,269 | -0.54% | 57.7만 |
|---|
| 2026.05.26 | ₩39,094 | ₩39,557 | ₩38,330 | ₩39,362 | +0.69% | 59.1만 |
|---|
| 2026.05.22 | ₩39,349 | ₩40,100 | ₩38,974 | ₩39,027 | -0.82% | 45.1만 |
|---|
| 2026.05.21 | ₩39,376 | ₩40,057 | ₩38,974 | ₩39,617 | +0.61% | 64.3만 |
|---|
| 2026.05.20 | ₩38,424 | ₩40,020 | ₩38,303 | ₩39,765 | +3.49% | 73.9만 |
|---|
| 2026.05.19 | ₩37,981 | ₩39,403 | ₩37,311 | ₩37,981 | 0.00% | 79.3만 |
|---|
| 2026.05.18 | ₩38,155 | ₩39,148 | ₩37,264 | ₩37,981 | -0.46% | 90.7만 |
|---|
| 2026.05.15 | ₩38,343 | ₩39,134 | ₩37,391 | ₩37,834 | -1.33% | 86.8만 |
|---|
| 2026.05.14 | ₩39,094 | ₩39,503 | ₩38,021 | ₩38,678 | -1.06% | 75만 |
|---|
| 2026.05.13 | ₩37,639 | ₩38,856 | ₩37,217 | ₩38,759 | +2.98% | 97.9만 |
|---|
| 2026.05.12 | ₩37,901 | ₩38,142 | ₩37,096 | ₩37,713 | -0.50% | 72.7만 |
|---|
| 2026.05.11 | ₩38,222 | ₩39,564 | ₩37,552 | ₩37,726 | -1.30% | 108.5만 |
|---|
| 2026.05.08 | ₩37,820 | ₩38,410 | ₩37,565 | ₩37,981 | +0.43% | 54.6만 |
|---|
| 2026.05.07 | ₩37,726 | ₩38,256 | ₩37,498 | ₩37,874 | +0.39% | 96.8만 |
|---|
| 2026.05.06 | ₩37,874 | ₩38,611 | ₩37,324 | ₩38,544 | +1.77% | 87.9만 |
|---|
| 2026.05.05 | ₩37,713 | ₩39,134 | ₩37,465 | ₩38,625 | +2.42% | 64.6만 |
|---|
| 2026.05.04 | ₩37,552 | ₩39,094 | ₩37,398 | ₩38,759 | +3.21% | 99.1만 |
|---|
| 2026.05.01 | ₩38,920 | ₩39,423 | ₩37,767 | ₩37,807 | -2.86% | 89.6만 |
|---|
| 2026.04.30 | ₩38,196 | ₩39,134 | ₩37,887 | ₩39,027 | +2.18% | 94.7만 |
|---|
| 2026.04.29 | ₩38,239 | ₩39,088 | ₩37,512 | ₩37,619 | -1.62% | 100.6만 |
|---|
| 2026.04.28 | ₩39,993 | ₩40,543 | ₩38,920 | ₩38,947 | -2.62% | 77만 |
|---|
| 2026.04.27 | ₩40,905 | ₩41,991 | ₩39,362 | ₩39,537 | -3.34% | 96.2만 |
|---|
| 2026.04.24 | ₩40,958 | ₩41,428 | ₩40,073 | ₩41,213 | +0.62% | 64.9만 |
|---|
| 2026.04.23 | ₩42,085 | ₩42,595 | ₩40,355 | ₩41,173 | -2.17% | 131.1만 |
|---|
| 2026.04.22 | ₩42,688 | ₩43,212 | ₩41,884 | ₩42,474 | -0.50% | 98.4만 |
|---|
| 2026.04.21 | ₩44,928 | ₩45,009 | ₩41,924 | ₩42,688 | -4.99% | 139.2만 |
|---|
| 2026.04.20 | ₩45,223 | ₩45,652 | ₩44,378 | ₩45,062 | -0.36% | 84.4만 |
|---|
| 2026.04.17 | ₩44,204 | ₩46,491 | ₩43,761 | ₩45,478 | +2.88% | 161.3만 |
|---|
| 2026.04.16 | ₩43,144 | ₩43,909 | ₩42,910 | ₩43,600 | +1.06% | 124.8만 |
|---|
| 2026.04.15 | ₩43,681 | ₩44,036 | ₩41,575 | ₩43,158 | -1.20% | 215.8만 |
|---|
| 2026.04.14 | ₩44,754 | ₩45,176 | ₩41,186 | ₩43,386 | -3.06% | 380.9만 |
|---|
| 2026.04.13 | ₩46,833 | ₩51,097 | ₩41,844 | ₩44,016 | -6.01% | 1003.9만 |
|---|
| 2026.04.10 | ₩41,441 | ₩41,998 | ₩40,476 | ₩40,905 | -1.29% | 147.5만 |
|---|
| 2026.04.09 | ₩41,341 | ₩42,273 | ₩40,938 | ₩41,575 | +0.57% | 141.6만 |
|---|
| 2026.04.08 | ₩42,863 | ₩43,319 | ₩40,529 | ₩41,522 | -3.13% | 170.4만 |
|---|
| 2026.04.07 | ₩43,654 | ₩44,043 | ₩40,751 | ₩41,455 | -5.04% | 144.1만 |
|---|
| 2026.04.06 | ₩44,606 | ₩45,129 | ₩43,198 | ₩43,372 | -2.77% | 55.4만 |
|---|
| 2026.04.02 | ₩42,943 | ₩44,856 | ₩42,796 | ₩43,909 | +2.25% | 69.4만 |
|---|
| 2026.04.01 | ₩44,928 | ₩46,222 | ₩43,460 | ₩43,560 | -3.04% | 81.5만 |
|---|
| 2026.03.31 | ₩42,997 | ₩45,156 | ₩42,615 | ₩44,687 | +3.93% | 117.4만 |
|---|
| 2026.03.30 | ₩40,891 | ₩42,300 | ₩40,234 | ₩42,179 | +3.15% | 65만 |
|---|
| 2026.03.27 | ₩42,776 | ₩42,977 | ₩40,710 | ₩40,851 | -4.50% | 69.4만 |
|---|
| 2026.03.26 | ₩41,535 | ₩43,654 | ₩41,535 | ₩43,037 | +3.62% | 79.4만 |
|---|
| 2026.03.25 | ₩41,428 | ₩42,595 | ₩41,361 | ₩42,098 | +1.62% | 85.4만 |
|---|
| 2026.03.24 | ₩41,723 | ₩42,300 | ₩39,658 | ₩40,945 | -1.86% | 104.1만 |
|---|
| 2026.03.23 | ₩43,896 | ₩44,137 | ₩40,502 | ₩42,434 | -3.33% | 200.5만 |
|---|
| 2026.03.20 | ₩43,600 | ₩44,942 | ₩43,138 | ₩43,922 | +0.74% | 240.3만 |
|---|
| 2026.03.19 | ₩43,963 | ₩44,747 | ₩43,587 | ₩43,721 | -0.55% | 67.1만 |
|---|
| 2026.03.18 | ₩45,988 | ₩46,001 | ₩44,512 | ₩44,673 | -2.86% | 75.1만 |
|---|
| 2026.03.17 | ₩46,444 | ₩47,295 | ₩45,961 | ₩45,961 | -1.04% | 95.8만 |
|---|
| 2026.03.16 | ₩44,834 | ₩47,087 | ₩44,834 | ₩46,658 | +4.07% | 69.6만 |
|---|
| 2026.03.13 | ₩44,553 | ₩45,626 | ₩43,118 | ₩44,378 | -0.39% | 81.3만 |
|---|
| 2026.03.12 | ₩45,639 | ₩45,639 | ₩43,641 | ₩44,030 | -3.53% | 50만 |
|---|
| 2026.03.11 | ₩46,122 | ₩46,605 | ₩45,156 | ₩45,666 | -0.99% | 45.7만 |
|---|
| 2026.03.10 | ₩47,302 | ₩47,610 | ₩45,491 | ₩46,591 | -1.50% | 98.3만 |
|---|
| 2026.03.09 | ₩44,727 | ₩47,282 | ₩44,687 | ₩47,047 | +5.19% | 93.5만 |
|---|
| 2026.03.06 | ₩43,346 | ₩44,613 | ₩42,782 | ₩44,512 | +2.69% | 70.8만 |
|---|
| 2026.03.05 | ₩45,773 | ₩45,854 | ₩44,097 | ₩44,298 | -3.22% | 66.5만 |
|---|
| 2026.03.04 | ₩46,377 | ₩46,960 | ₩45,673 | ₩46,511 | +0.29% | 76.1만 |
|---|
| 2026.03.03 | ₩47,336 | ₩47,852 | ₩45,411 | ₩46,015 | -2.79% | 196.1만 |
|---|
| 2026.03.02 | ₩42,662 | ₩45,049 | ₩41,830 | ₩44,311 | +3.87% | 85.8만 |
|---|
| 2026.02.27 | ₩42,447 | ₩43,399 | ₩42,420 | ₩43,185 | +1.74% | 75.3만 |
|---|
| 2026.02.26 | ₩42,474 | ₩43,178 | ₩41,575 | ₩42,782 | +0.73% | 78.9만 |
|---|
| 2026.02.25 | ₩43,198 | ₩44,191 | ₩42,353 | ₩42,474 | -1.68% | 81만 |
|---|
| 2026.02.24 | ₩43,037 | ₩44,097 | ₩42,313 | ₩43,010 | -0.06% | 73만 |
|---|
| 2026.02.23 | ₩42,970 | ₩44,673 | ₩42,179 | ₩43,064 | +0.22% | 75.1만 |
|---|
| 2026.02.20 | ₩44,124 | ₩44,164 | ₩42,353 | ₩42,890 | -2.80% | 80.6만 |
|---|
| 2026.02.19 | ₩41,656 | ₩44,291 | ₩41,321 | ₩44,124 | +5.92% | 111.9만 |
|---|
| 2026.02.18 | ₩40,972 | ₩41,884 | ₩40,945 | ₩41,468 | +1.21% | 85.1만 |
|---|
| 2026.02.17 | ₩40,154 | ₩41,951 | ₩39,521 | ₩41,253 | +2.74% | 78.1만 |
|---|
| 2026.02.13 | ₩41,763 | ₩42,273 | ₩39,604 | ₩40,596 | -2.79% | 119.5만 |
|---|
| 2026.02.12 | ₩42,984 | ₩43,151 | ₩41,227 | ₩42,273 | -1.65% | 63.7만 |
|---|
| 2026.02.11 | ₩44,781 | ₩44,995 | ₩41,736 | ₩42,782 | -4.46% | 101.4만 |
|---|
| 2026.02.10 | ₩43,440 | ₩45,096 | ₩42,782 | ₩44,593 | +2.66% | 139.6만 |
|---|
| 2026.02.09 | ₩43,124 | ₩43,775 | ₩42,662 | ₩43,440 | +0.73% | 63만 |
|---|
| 2026.02.06 | ₩43,828 | ₩44,258 | ₩42,722 | ₩43,144 | -1.56% | 98.5만 |
|---|
| 2026.02.05 | ₩44,191 | ₩45,545 | ₩42,300 | ₩42,608 | -3.58% | 64.3만 |
|---|
| 2026.02.04 | ₩46,390 | ₩46,390 | ₩44,097 | ₩44,633 | -3.79% | 81.1만 |
|---|
| 2026.02.03 | ₩45,679 | ₩46,484 | ₩45,090 | ₩45,907 | +0.50% | 63.9만 |
|---|
| 2026.02.02 | ₩43,171 | ₩46,159 | ₩43,171 | ₩45,679 | +5.81% | 88만 |
|---|
| 2026.01.30 | ₩44,191 | ₩44,244 | ₩42,407 | ₩43,171 | -2.31% | 82.4만 |
|---|
| 2026.01.29 | ₩44,781 | ₩45,626 | ₩43,600 | ₩44,244 | -1.20% | 84.6만 |
|---|
| 2026.01.28 | ₩46,471 | ₩46,933 | ₩44,962 | ₩45,129 | -2.89% | 101.9만 |
|---|
| 2026.01.27 | ₩46,323 | ₩47,450 | ₩46,269 | ₩46,591 | +0.58% | 57.1만 |
|---|
| 2026.01.26 | ₩46,269 | ₩46,906 | ₩45,612 | ₩46,229 | -0.09% | 102.3만 |
|---|
| 2026.01.23 | ₩48,053 | ₩48,590 | ₩45,988 | ₩46,672 | -2.87% | 97.3만 |
|---|
| 2026.01.22 | ₩48,724 | ₩49,227 | ₩47,745 | ₩48,549 | -0.36% | 76.4만 |
|---|
| 2026.01.21 | ₩48,294 | ₩48,724 | ₩47,702 | ₩48,294 | 0.00% | 75.5만 |
|---|
| 2026.01.20 | ₩46,806 | ₩48,777 | ₩46,497 | ₩47,946 | +2.44% | 54.9만 |
|---|
| 2026.01.16 | ₩48,804 | ₩49,461 | ₩47,718 | ₩48,066 | -1.51% | 82.1만 |
|---|
| 2026.01.15 | ₩49,582 | ₩49,904 | ₩47,610 | ₩48,362 | -2.46% | 83.2만 |
|---|
| 2026.01.14 | ₩46,698 | ₩50,709 | ₩46,605 | ₩49,662 | +6.35% | 154.7만 |
|---|
| 2026.01.13 | ₩49,032 | ₩49,032 | ₩46,698 | ₩47,061 | -4.02% | 76만 |
|---|
| 2026.01.12 | ₩50,487 | ₩50,487 | ₩48,080 | ₩49,408 | -2.14% | 65.4만 |
|---|
| 2026.01.09 | ₩49,408 | ₩51,004 | ₩49,126 | ₩50,132 | +1.47% | 127.1만 |
|---|
| 2026.01.08 | ₩50,387 | ₩50,387 | ₩48,201 | ₩48,858 | -3.03% | 86.7만 |
|---|
| 2026.01.07 | ₩49,059 | ₩52,680 | ₩48,885 | ₩50,776 | +3.50% | 137.8만 |
|---|
| 2026.01.06 | ₩46,739 | ₩49,475 | ₩46,578 | ₩48,697 | +4.19% | 150.2만 |
|---|
| 2026.01.05 | ₩45,196 | ₩46,973 | ₩43,708 | ₩46,859 | +3.68% | 114.4만 |
|---|
| 2026.01.02 | ₩46,216 | ₩46,444 | ₩44,673 | ₩45,398 | -1.77% | 59.4만 |
|---|
| 2025.12.31 | ₩46,082 | ₩46,806 | ₩45,988 | ₩46,363 | +0.61% | 61.1만 |
|---|
| 2025.12.30 | ₩46,658 | ₩47,309 | ₩45,652 | ₩46,283 | -0.80% | 68.2만 |
|---|
| 2025.12.29 | ₩47,087 | ₩47,235 | ₩46,283 | ₩46,725 | -0.77% | 51.5만 |
|---|
| 2025.12.26 | ₩47,959 | ₩47,959 | ₩46,900 | ₩47,208 | -1.57% | 45만 |
|---|
| 2025.12.24 | ₩47,771 | ₩48,174 | ₩47,188 | ₩47,852 | +0.17% | 35.5만 |
|---|
| 2025.12.23 | ₩47,691 | ₩48,281 | ₩47,114 | ₩47,490 | -0.42% | 78.1만 |
|---|
| 2025.12.22 | ₩45,183 | ₩47,986 | ₩45,062 | ₩47,610 | +5.37% | 76.5만 |
|---|
| 2025.12.19 | ₩44,901 | ₩46,296 | ₩44,526 | ₩44,995 | +0.21% | 286.9만 |
|---|
| 2025.12.18 | ₩45,424 | ₩46,041 | ₩44,405 | ₩44,606 | -1.80% | 92.9만 |
|---|
| 2025.12.17 | ₩45,196 | ₩45,813 | ₩44,821 | ₩45,237 | +0.09% | 98.8만 |
|---|
| 2025.12.16 | ₩44,915 | ₩45,699 | ₩44,620 | ₩45,344 | +0.96% | 72.7만 |
|---|
| 2025.12.15 | ₩45,626 | ₩46,202 | ₩44,392 | ₩44,754 | -1.91% | 94.4만 |
|---|
| 2025.12.12 | ₩45,290 | ₩45,934 | ₩44,419 | ₩45,626 | +0.74% | 84.6만 |
|---|
| 2025.12.11 | ₩45,572 | ₩46,216 | ₩44,702 | ₩45,009 | -1.24% | 58.6만 |
|---|
| 2025.12.10 | ₩45,800 | ₩46,913 | ₩44,419 | ₩45,116 | -1.49% | 98.8만 |
|---|
| 2025.12.09 | ₩46,926 | ₩47,704 | ₩45,525 | ₩45,706 | -2.60% | 102.9만 |
|---|
| 2025.12.08 | ₩47,879 | ₩49,729 | ₩47,356 | ₩47,396 | -1.01% | 147.2만 |
|---|
| 2025.12.05 | ₩48,281 | ₩48,871 | ₩47,463 | ₩48,107 | -0.36% | 71.2만 |
|---|
| 2025.12.04 | ₩46,028 | ₩49,099 | ₩45,599 | ₩48,294 | +4.92% | 147.5만 |
|---|
| 2025.12.03 | ₩45,263 | ₩46,618 | ₩44,449 | ₩46,055 | +1.75% | 152.1만 |
|---|
| 2025.12.02 | ₩46,430 | ₩46,564 | ₩44,821 | ₩45,183 | -2.69% | 54.7만 |
|---|
| 2025.12.01 | ₩47,463 | ₩47,771 | ₩45,693 | ₩46,015 | -3.05% | 60.8만 |
|---|
| 2025.11.28 | ₩48,442 | ₩48,522 | ₩47,215 | ₩47,771 | -1.38% | 61.7만 |
|---|
| 2025.11.26 | ₩47,584 | ₩49,019 | ₩47,222 | ₩48,120 | +1.13% | 110.7만 |
|---|
| 2025.11.25 | ₩46,471 | ₩48,281 | ₩46,269 | ₩47,597 | +2.42% | 107만 |
|---|
| 2025.11.24 | ₩46,323 | ₩47,101 | ₩46,015 | ₩46,497 | +0.38% | 67.5만 |
|---|
| 2025.11.21 | ₩44,553 | ₩46,182 | ₩43,588 | ₩45,585 | +2.32% | 58.8만 |
|---|
| 2025.11.20 | ₩45,317 | ₩46,484 | ₩44,271 | ₩44,472 | -1.86% | 100.1만 |
|---|
| 2025.11.19 | ₩44,526 | ₩45,639 | ₩44,211 | ₩44,432 | -0.21% | 92.5만 |
|---|
| 2025.11.18 | ₩44,593 | ₩45,867 | ₩44,204 | ₩45,210 | +1.38% | 73.5만 |
|---|
| 2025.11.17 | ₩42,903 | ₩46,417 | ₩42,514 | ₩44,714 | +4.22% | 96.9만 |
|---|
| 2025.11.14 | ₩42,199 | ₩44,472 | ₩41,777 | ₩43,104 | +2.15% | 106만 |
|---|
| 2025.11.13 | ₩42,340 | ₩43,533 | ₩42,179 | ₩42,675 | +0.79% | 96.1만 |
|---|
| 2025.11.12 | ₩42,890 | ₩43,842 | ₩42,152 | ₩42,849 | -0.09% | 88.3만 |
|---|
| 2025.11.11 | ₩41,388 | ₩43,238 | ₩40,583 | ₩42,930 | +3.73% | 102.8만 |
|---|
| 2025.11.10 | ₩41,495 | ₩42,320 | ₩40,730 | ₩41,428 | -0.16% | 67.5만 |
|---|
| 2025.11.07 | ₩39,483 | ₩40,838 | ₩38,678 | ₩40,556 | +2.72% | 92.7만 |
|---|
| 2025.11.06 | ₩39,148 | ₩40,288 | ₩38,974 | ₩40,033 | +2.26% | 100.6만 |
|---|
| 2025.11.05 | ₩41,066 | ₩41,367 | ₩38,884 | ₩39,778 | -3.14% | 92.9만 |
|---|
| 2025.11.04 | ₩41,280 | ₩41,978 | ₩39,926 | ₩40,878 | -0.97% | 105.5만 |
|---|
| 2025.11.03 | ₩42,595 | ₩42,943 | ₩40,992 | ₩42,058 | -1.26% | 103.1만 |
|---|
| 2025.10.31 | ₩42,300 | ₩43,104 | ₩41,495 | ₩42,729 | +1.01% | 103.4만 |
|---|
| 2025.10.30 | ₩42,581 | ₩43,976 | ₩42,367 | ₩42,380 | -0.47% | 69만 |
|---|
| 2025.10.29 | ₩44,419 | ₩44,472 | ₩42,719 | ₩43,158 | -2.84% | 89.7만 |
|---|
| 2025.10.28 | ₩43,694 | ₩45,116 | ₩43,433 | ₩44,512 | +1.87% | 138.8만 |
|---|
| 2025.10.27 | ₩39,564 | ₩43,520 | ₩38,987 | ₩43,413 | +9.73% | 205.8만 |
|---|
| 2025.10.24 | ₩38,477 | ₩39,584 | ₩38,062 | ₩39,134 | +1.71% | 86.4만 |
|---|
| 2025.10.23 | ₩38,732 | ₩38,919 | ₩37,780 | ₩38,115 | -1.59% | 77.4만 |
|---|
| 2025.10.22 | ₩38,893 | ₩39,597 | ₩38,222 | ₩38,410 | -1.24% | 113.7만 |
|---|
| 2025.10.21 | ₩40,932 | ₩40,932 | ₩38,893 | ₩39,161 | -4.33% | 150.7만 |
|---|
| 2025.10.20 | ₩39,751 | ₩41,575 | ₩39,322 | ₩40,918 | +2.94% | 173.8만 |
|---|
| 2025.10.17 | ₩36,627 | ₩41,669 | ₩36,063 | ₩39,242 | +7.14% | 359.7만 |
|---|
| 2025.10.16 | ₩38,598 | ₩39,470 | ₩36,600 | ₩37,136 | -3.79% | 101만 |
|---|
| 2025.10.15 | ₩36,425 | ₩39,134 | ₩36,305 | ₩38,062 | +4.49% | 163.4만 |
|---|
| 2025.10.14 | ₩35,460 | ₩37,297 | ₩35,460 | ₩36,305 | +2.38% | 135.4만 |
|---|
| 2025.10.13 | ₩35,513 | ₩36,640 | ₩35,138 | ₩35,902 | +1.10% | 104.6만 |
|---|
| 2025.10.10 | ₩36,063 | ₩36,157 | ₩34,937 | ₩35,192 | -2.42% | 131.1만 |
|---|