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 | ₩48,104 | ₩49,148 | ₩48,104 | ₩48,331 | +0.47% | 69.9만 |
| 2026.10.08 | ₩47,983 | ₩48,613 | ₩46,980 | ₩48,265 | +0.59% | 54.9만 |
| 2026.10.07 | ₩48,439 | ₩49,482 | ₩48,184 | ₩48,532 | +0.19% | 55.2만 |
| 2026.10.06 | ₩51,169 | ₩51,617 | ₩48,333 | ₩49,027 | -4.19% | 80.3만 |
| 2026.10.05 | ₩50,286 | ₩51,209 | ₩49,576 | ₩50,941 | +1.30% | 65.8만 |
| 2026.10.02 | ₩51,557 | ₩51,584 | ₩49,523 | ₩50,004 | -3.01% | 57.9만 |
| 2026.10.01 | ₩51,316 | ₩52,628 | ₩50,352 | ₩50,607 | -1.38% | 71.2만 |
| 2026.09.30 | ₩51,008 | ₩52,722 | ₩50,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,423 |
| +0.81% |
| 101.6만 |
| 2026.09.29 | ₩51,048 | ₩51,430 | ₩49,790 | ₩50,674 | -0.73% | 81.5만 |
|---|
| 2026.09.28 | ₩48,532 | ₩51,838 | ₩48,318 | ₩51,156 | +5.41% | 105.4만 |
|---|
| 2026.09.25 | ₩49,175 | ₩49,503 | ₩48,398 | ₩49,108 | -0.14% | 48.7만 |
|---|
| 2026.09.24 | ₩50,138 | ₩50,567 | ₩47,635 | ₩49,175 | -1.92% | 127.4만 |
|---|
| 2026.09.23 | ₩53,190 | ₩53,377 | ₩49,523 | ₩50,138 | -5.74% | 223.8만 |
|---|
| 2026.09.22 | ₩52,347 | ₩53,538 | ₩52,106 | ₩53,150 | +1.53% | 74.6만 |
|---|
| 2026.09.21 | ₩51,805 | ₩52,200 | ₩50,841 | ₩52,012 | +0.40% | 57.1만 |
|---|
| 2026.09.18 | ₩52,039 | ₩52,527 | ₩51,062 | ₩51,410 | -1.21% | 249.3만 |
|---|
| 2026.09.17 | ₩51,678 | ₩52,829 | ₩51,570 | ₩51,678 | 0.00% | 75.8만 |
|---|
| 2026.09.16 | ₩50,473 | ₩51,477 | ₩49,844 | ₩50,500 | +0.05% | 64만 |
|---|
| 2026.09.15 | ₩50,700 | ₩51,182 | ₩49,690 | ₩50,406 | -0.58% | 65.4만 |
|---|
| 2026.09.14 | ₩51,530 | ₩52,641 | ₩50,513 | ₩50,901 | -1.22% | 52.5만 |
|---|
| 2026.09.11 | ₩50,513 | ₩51,222 | ₩49,844 | ₩50,312 | -0.40% | 42.9만 |
|---|
| 2026.09.10 | ₩50,660 | ₩51,403 | ₩50,018 | ₩50,125 | -1.06% | 54.8만 |
|---|
| 2026.09.09 | ₩52,454 | ₩52,454 | ₩51,142 | ₩51,330 | -2.14% | 48.9만 |
|---|
| 2026.09.08 | ₩52,066 | ₩52,829 | ₩51,651 | ₩51,985 | -0.15% | 80.6만 |
|---|
| 2026.09.04 | ₩52,936 | ₩53,632 | ₩52,762 | ₩53,351 | +0.78% | 44.8만 |
|---|
| 2026.09.03 | ₩54,087 | ₩54,428 | ₩52,949 | ₩53,498 | -1.09% | 56.8만 |
|---|
| 2026.09.02 | ₩53,806 | ₩55,519 | ₩52,976 | ₩53,766 | -0.07% | 76.5만 |
|---|
| 2026.09.01 | ₩53,337 | ₩53,806 | ₩52,066 | ₩53,471 | +0.25% | 58.8만 |
|---|
| 2026.08.31 | ₩53,190 | ₩53,966 | ₩52,775 | ₩53,672 | +0.91% | 97.8만 |
|---|
| 2026.08.28 | ₩55,064 | ₩55,726 | ₩53,592 | ₩53,685 | -2.50% | 71.4만 |
|---|
| 2026.08.27 | ₩55,720 | ₩56,342 | ₩54,830 | ₩55,907 | +0.34% | 53.4만 |
|---|
| 2026.08.26 | ₩56,563 | ₩56,650 | ₩54,997 | ₩55,653 | -1.61% | 72.5만 |
|---|
| 2026.08.25 | ₩54,716 | ₩57,125 | ₩53,618 | ₩56,857 | +3.91% | 102.2만 |
|---|
| 2026.08.24 | ₩53,177 | ₩54,154 | ₩52,360 | ₩53,592 | +0.78% | 78.7만 |
|---|
| 2026.08.21 | ₩52,655 | ₩54,288 | ₩52,614 | ₩53,096 | +0.84% | 86.1만 |
|---|
| 2026.08.20 | ₩51,182 | ₩52,574 | ₩50,713 | ₩52,347 | +2.28% | 163.4만 |
|---|
| 2026.08.19 | ₩52,213 | ₩52,601 | ₩50,647 | ₩52,026 | -0.36% | 93.2만 |
|---|
| 2026.08.18 | ₩48,733 | ₩50,828 | ₩48,704 | ₩50,767 | +4.17% | 63만 |
|---|
| 2026.08.17 | ₩48,238 | ₩49,282 | ₩47,917 | ₩48,907 | +1.39% | 42.8만 |
|---|
| 2026.08.14 | ₩49,094 | ₩49,094 | ₩47,729 | ₩48,586 | -1.04% | 43.5만 |
|---|
| 2026.08.13 | ₩49,409 | ₩50,366 | ₩49,007 | ₩49,094 | -0.64% | 46.6만 |
|---|
| 2026.08.12 | ₩49,188 | ₩49,790 | ₩48,800 | ₩49,469 | +0.57% | 50.9만 |
|---|
| 2026.08.11 | ₩48,827 | ₩49,995 | ₩48,218 | ₩49,308 | +0.99% | 48.9만 |
|---|
| 2026.08.10 | ₩49,496 | ₩50,165 | ₩48,418 | ₩49,175 | -0.65% | 71.7만 |
|---|
| 2026.08.07 | ₩48,853 | ₩49,563 | ₩48,546 | ₩49,549 | +1.42% | 60.2만 |
|---|
| 2026.08.06 | ₩48,278 | ₩49,409 | ₩48,184 | ₩48,505 | +0.47% | 49.8만 |
|---|
| 2026.08.05 | ₩48,546 | ₩49,482 | ₩47,891 | ₩48,238 | -0.63% | 100.5만 |
|---|
| 2026.08.04 | ₩48,579 | ₩49,148 | ₩47,127 | ₩48,331 | -0.51% | 125만 |
|---|
| 2026.08.03 | ₩47,020 | ₩48,171 | ₩46,257 | ₩47,381 | +0.77% | 39.6만 |
|---|
| 2026.07.31 | ₩48,679 | ₩49,027 | ₩47,234 | ₩47,515 | -2.39% | 48.2만 |
|---|
| 2026.07.30 | ₩47,515 | ₩48,827 | ₩47,113 | ₩48,720 | +2.54% | 74.1만 |
|---|
| 2026.07.29 | ₩48,331 | ₩48,853 | ₩47,408 | ₩47,635 | -1.44% | 99.3만 |
|---|
| 2026.07.28 | ₩49,215 | ₩49,496 | ₩47,582 | ₩48,398 | -1.66% | 65.5만 |
|---|
| 2026.07.27 | ₩48,666 | ₩49,603 | ₩47,073 | ₩49,215 | +1.13% | 117.3만 |
|---|
| 2026.07.24 | ₩49,389 | ₩50,727 | ₩47,207 | ₩47,381 | -4.07% | 90.2만 |
|---|
| 2026.07.23 | ₩46,444 | ₩48,706 | ₩45,521 | ₩48,492 | +4.41% | 84.8만 |
|---|
| 2026.07.22 | ₩47,756 | ₩47,957 | ₩46,739 | ₩46,846 | -1.91% | 56.4만 |
|---|
| 2026.07.21 | ₩47,475 | ₩48,412 | ₩47,475 | ₩48,171 | +1.47% | 60.2만 |
|---|
| 2026.07.20 | ₩48,398 | ₩48,920 | ₩47,408 | ₩47,448 | -1.96% | 64.5만 |
|---|
| 2026.07.17 | ₩47,100 | ₩49,161 | ₩46,993 | ₩48,198 | +2.33% | 93.9만 |
|---|
| 2026.07.16 | ₩48,934 | ₩49,322 | ₩47,374 | ₩48,091 | -1.72% | 82.3만 |
|---|
| 2026.07.15 | ₩48,894 | ₩49,536 | ₩48,439 | ₩49,175 | +0.57% | 58만 |
|---|
| 2026.07.14 | ₩49,295 | ₩49,295 | ₩48,305 | ₩49,054 | -0.49% | 121.5만 |
|---|
| 2026.07.13 | ₩48,760 | ₩48,827 | ₩47,428 | ₩48,385 | -0.77% | 65.3만 |
|---|
| 2026.07.10 | ₩49,536 | ₩50,085 | ₩48,077 | ₩49,509 | -0.05% | 67.8만 |
|---|
| 2026.07.09 | ₩50,486 | ₩51,477 | ₩49,844 | ₩49,897 | -1.17% | 98.4만 |
|---|
| 2026.07.08 | ₩53,377 | ₩53,665 | ₩50,393 | ₩50,808 | -4.81% | 143.8만 |
|---|
| 2026.07.07 | ₩52,507 | ₩54,314 | ₩51,704 | ₩54,221 | +3.26% | 150.7만 |
|---|
| 2026.07.06 | ₩50,674 | ₩52,875 | ₩50,533 | ₩52,695 | +3.99% | 178.9만 |
|---|
| 2026.07.02 | ₩48,760 | ₩50,513 | ₩48,238 | ₩50,393 | +3.35% | 126.4만 |
|---|
| 2026.07.01 | ₩50,286 | ₩50,366 | ₩47,890 | ₩48,412 | -3.73% | 130.7만 |
|---|
| 2026.06.30 | ₩48,760 | ₩50,112 | ₩46,632 | ₩49,884 | +2.31% | 159.1만 |
|---|
| 2026.06.29 | ₩48,827 | ₩49,710 | ₩48,131 | ₩48,920 | +0.19% | 104.1만 |
|---|
| 2026.06.26 | ₩48,987 | ₩49,549 | ₩48,211 | ₩49,175 | +0.38% | 368.1만 |
|---|
| 2026.06.25 | ₩48,271 | ₩51,142 | ₩48,184 | ₩48,572 | +0.62% | 120.5만 |
|---|
| 2026.06.24 | ₩47,475 | ₩49,764 | ₩46,993 | ₩48,559 | +2.28% | 225.6만 |
|---|
| 2026.06.23 | ₩45,507 | ₩47,676 | ₩45,253 | ₩46,725 | +2.68% | 174.4만 |
|---|
| 2026.06.22 | ₩42,616 | ₩46,150 | ₩42,576 | ₩45,815 | +7.51% | 167.1만 |
|---|
| 2026.06.18 | ₩42,623 | ₩43,285 | ₩41,023 | ₩41,800 | -1.93% | 201.9만 |
|---|
| 2026.06.17 | ₩41,197 | ₩42,429 | ₩40,762 | ₩41,840 | +1.56% | 93.8만 |
|---|
| 2026.06.16 | ₩40,475 | ₩41,291 | ₩39,725 | ₩40,916 | +1.09% | 116.8만 |
|---|
| 2026.06.15 | ₩39,404 | ₩41,197 | ₩39,290 | ₩40,461 | +2.68% | 124.8만 |
|---|
| 2026.06.12 | ₩38,828 | ₩39,826 | ₩38,681 | ₩38,788 | -0.10% | 61.7만 |
|---|
| 2026.06.11 | ₩37,189 | ₩39,538 | ₩36,627 | ₩38,601 | +3.80% | 136.2만 |
|---|
| 2026.06.10 | ₩37,048 | ₩38,126 | ₩35,884 | ₩36,941 | -0.29% | 155.9만 |
|---|
| 2026.06.09 | ₩40,609 | ₩42,763 | ₩37,289 | ₩37,570 | -7.48% | 424.4만 |
|---|
| 2026.06.08 | ₩38,601 | ₩42,389 | ₩38,025 | ₩42,134 | +9.15% | 258.1만 |
|---|
| 2026.06.05 | ₩39,110 | ₩39,611 | ₩37,731 | ₩37,865 | -3.18% | 71.1만 |
|---|
| 2026.06.04 | ₩38,588 | ₩39,605 | ₩38,588 | ₩39,110 | +1.35% | 68.8만 |
|---|
| 2026.06.03 | ₩37,182 | ₩38,333 | ₩37,022 | ₩38,012 | +2.23% | 106.7만 |
|---|
| 2026.06.02 | ₩38,253 | ₩38,601 | ₩37,182 | ₩37,303 | -2.48% | 94.8만 |
|---|
| 2026.06.01 | ₩39,324 | ₩39,859 | ₩37,999 | ₩38,735 | -1.50% | 87.3만 |
|---|
| 2026.05.29 | ₩39,270 | ₩39,926 | ₩39,002 | ₩39,444 | +0.44% | 109.8만 |
|---|
| 2026.05.28 | ₩39,270 | ₩39,391 | ₩38,480 | ₩39,270 | 0.00% | 58.5만 |
|---|
| 2026.05.27 | ₩39,404 | ₩40,113 | ₩39,150 | ₩39,190 | -0.54% | 57.7만 |
|---|
| 2026.05.26 | ₩39,016 | ₩39,478 | ₩38,253 | ₩39,284 | +0.69% | 59.1만 |
|---|
| 2026.05.22 | ₩39,270 | ₩40,020 | ₩38,895 | ₩38,949 | -0.82% | 45.1만 |
|---|
| 2026.05.21 | ₩39,297 | ₩39,977 | ₩38,895 | ₩39,538 | +0.61% | 64.3만 |
|---|
| 2026.05.20 | ₩38,347 | ₩39,939 | ₩38,226 | ₩39,685 | +3.49% | 73.9만 |
|---|
| 2026.05.19 | ₩37,905 | ₩39,324 | ₩37,236 | ₩37,905 | 0.00% | 79.3만 |
|---|
| 2026.05.18 | ₩38,079 | ₩39,069 | ₩37,189 | ₩37,905 | -0.46% | 90.7만 |
|---|
| 2026.05.15 | ₩38,266 | ₩39,056 | ₩37,316 | ₩37,758 | -1.33% | 86.8만 |
|---|
| 2026.05.14 | ₩39,016 | ₩39,424 | ₩37,945 | ₩38,601 | -1.06% | 75만 |
|---|
| 2026.05.13 | ₩37,564 | ₩38,778 | ₩37,142 | ₩38,681 | +2.98% | 97.9만 |
|---|
| 2026.05.12 | ₩37,825 | ₩38,066 | ₩37,022 | ₩37,637 | -0.50% | 72.7만 |
|---|
| 2026.05.11 | ₩38,146 | ₩39,484 | ₩37,477 | ₩37,651 | -1.30% | 108.5만 |
|---|
| 2026.05.08 | ₩37,744 | ₩38,333 | ₩37,490 | ₩37,905 | +0.43% | 54.6만 |
|---|
| 2026.05.07 | ₩37,651 | ₩38,179 | ₩37,423 | ₩37,798 | +0.39% | 96.8만 |
|---|
| 2026.05.06 | ₩37,798 | ₩38,534 | ₩37,249 | ₩38,467 | +1.77% | 87.9만 |
|---|
| 2026.05.05 | ₩37,637 | ₩39,056 | ₩37,390 | ₩38,547 | +2.42% | 64.6만 |
|---|
| 2026.05.04 | ₩37,477 | ₩39,016 | ₩37,323 | ₩38,681 | +3.21% | 99.1만 |
|---|
| 2026.05.01 | ₩38,842 | ₩39,344 | ₩37,691 | ₩37,731 | -2.86% | 89.6만 |
|---|
| 2026.04.30 | ₩38,119 | ₩39,056 | ₩37,811 | ₩38,949 | +2.18% | 94.7만 |
|---|
| 2026.04.29 | ₩38,162 | ₩39,009 | ₩37,436 | ₩37,544 | -1.62% | 100.6만 |
|---|
| 2026.04.28 | ₩39,913 | ₩40,461 | ₩38,842 | ₩38,869 | -2.62% | 77만 |
|---|
| 2026.04.27 | ₩40,823 | ₩41,907 | ₩39,284 | ₩39,458 | -3.34% | 96.2만 |
|---|
| 2026.04.24 | ₩40,876 | ₩41,345 | ₩39,993 | ₩41,131 | +0.62% | 64.9만 |
|---|
| 2026.04.23 | ₩42,001 | ₩42,509 | ₩40,274 | ₩41,090 | -2.17% | 131.1만 |
|---|
| 2026.04.22 | ₩42,603 | ₩43,125 | ₩41,800 | ₩42,389 | -0.50% | 98.4만 |
|---|
| 2026.04.21 | ₩44,838 | ₩44,918 | ₩41,840 | ₩42,603 | -4.99% | 139.2만 |
|---|
| 2026.04.20 | ₩45,133 | ₩45,561 | ₩44,289 | ₩44,972 | -0.36% | 84.4만 |
|---|
| 2026.04.17 | ₩44,115 | ₩46,397 | ₩43,674 | ₩45,387 | +2.88% | 161.3만 |
|---|
| 2026.04.16 | ₩43,058 | ₩43,821 | ₩42,824 | ₩43,513 | +1.06% | 124.8만 |
|---|
| 2026.04.15 | ₩43,593 | ₩43,948 | ₩41,492 | ₩43,071 | -1.20% | 215.8만 |
|---|
| 2026.04.14 | ₩44,664 | ₩45,086 | ₩41,104 | ₩43,299 | -3.06% | 380.9만 |
|---|
| 2026.04.13 | ₩46,739 | ₩50,995 | ₩41,760 | ₩43,928 | -6.01% | 1003.9만 |
|---|
| 2026.04.10 | ₩41,358 | ₩41,914 | ₩40,394 | ₩40,823 | -1.29% | 147.5만 |
|---|
| 2026.04.09 | ₩41,258 | ₩42,188 | ₩40,856 | ₩41,492 | +0.57% | 141.6만 |
|---|
| 2026.04.08 | ₩42,777 | ₩43,232 | ₩40,448 | ₩41,438 | -3.13% | 170.4만 |
|---|
| 2026.04.07 | ₩43,567 | ₩43,955 | ₩40,669 | ₩41,371 | -5.04% | 144.1만 |
|---|
| 2026.04.06 | ₩44,517 | ₩45,039 | ₩43,111 | ₩43,285 | -2.77% | 55.4만 |
|---|
| 2026.04.02 | ₩42,857 | ₩44,766 | ₩42,710 | ₩43,821 | +2.25% | 69.4만 |
|---|
| 2026.04.01 | ₩44,838 | ₩46,130 | ₩43,372 | ₩43,473 | -3.04% | 81.5만 |
|---|
| 2026.03.31 | ₩42,911 | ₩45,066 | ₩42,529 | ₩44,597 | +3.93% | 117.4만 |
|---|
| 2026.03.30 | ₩40,809 | ₩42,215 | ₩40,154 | ₩42,094 | +3.15% | 65만 |
|---|
| 2026.03.27 | ₩42,690 | ₩42,891 | ₩40,629 | ₩40,769 | -4.50% | 69.4만 |
|---|
| 2026.03.26 | ₩41,452 | ₩43,567 | ₩41,452 | ₩42,951 | +3.62% | 79.4만 |
|---|
| 2026.03.25 | ₩41,345 | ₩42,509 | ₩41,278 | ₩42,014 | +1.62% | 85.4만 |
|---|
| 2026.03.24 | ₩41,639 | ₩42,215 | ₩39,578 | ₩40,863 | -1.86% | 104.1만 |
|---|
| 2026.03.23 | ₩43,807 | ₩44,048 | ₩40,421 | ₩42,349 | -3.33% | 200.5만 |
|---|
| 2026.03.20 | ₩43,513 | ₩44,851 | ₩43,051 | ₩43,834 | +0.74% | 240.3만 |
|---|
| 2026.03.19 | ₩43,874 | ₩44,657 | ₩43,500 | ₩43,633 | -0.55% | 67.1만 |
|---|
| 2026.03.18 | ₩45,895 | ₩45,909 | ₩44,423 | ₩44,584 | -2.86% | 75.1만 |
|---|
| 2026.03.17 | ₩46,351 | ₩47,200 | ₩45,869 | ₩45,869 | -1.04% | 95.8만 |
|---|
| 2026.03.16 | ₩44,744 | ₩46,993 | ₩44,744 | ₩46,565 | +4.07% | 69.6만 |
|---|
| 2026.03.13 | ₩44,463 | ₩45,534 | ₩43,031 | ₩44,289 | -0.39% | 81.3만 |
|---|
| 2026.03.12 | ₩45,547 | ₩45,547 | ₩43,553 | ₩43,941 | -3.53% | 50만 |
|---|
| 2026.03.11 | ₩46,029 | ₩46,511 | ₩45,066 | ₩45,574 | -0.99% | 45.7만 |
|---|
| 2026.03.10 | ₩47,207 | ₩47,515 | ₩45,400 | ₩46,498 | -1.50% | 98.3만 |
|---|
| 2026.03.09 | ₩44,637 | ₩47,187 | ₩44,597 | ₩46,953 | +5.19% | 93.5만 |
|---|
| 2026.03.06 | ₩43,259 | ₩44,524 | ₩42,697 | ₩44,423 | +2.69% | 70.8만 |
|---|
| 2026.03.05 | ₩45,681 | ₩45,762 | ₩44,008 | ₩44,209 | -3.22% | 66.5만 |
|---|
| 2026.03.04 | ₩46,284 | ₩46,866 | ₩45,581 | ₩46,417 | +0.29% | 76.1만 |
|---|
| 2026.03.03 | ₩47,241 | ₩47,756 | ₩45,320 | ₩45,922 | -2.79% | 196.1만 |
|---|
| 2026.03.02 | ₩42,576 | ₩44,959 | ₩41,746 | ₩44,222 | +3.87% | 85.8만 |
|---|
| 2026.02.27 | ₩42,362 | ₩43,312 | ₩42,335 | ₩43,098 | +1.74% | 75.3만 |
|---|
| 2026.02.26 | ₩42,389 | ₩43,091 | ₩41,492 | ₩42,697 | +0.73% | 78.9만 |
|---|
| 2026.02.25 | ₩43,111 | ₩44,102 | ₩42,268 | ₩42,389 | -1.68% | 81만 |
|---|
| 2026.02.24 | ₩42,951 | ₩44,008 | ₩42,228 | ₩42,924 | -0.06% | 73만 |
|---|
| 2026.02.23 | ₩42,884 | ₩44,584 | ₩42,094 | ₩42,978 | +0.22% | 75.1만 |
|---|
| 2026.02.20 | ₩44,035 | ₩44,075 | ₩42,268 | ₩42,804 | -2.80% | 80.6만 |
|---|
| 2026.02.19 | ₩41,572 | ₩44,202 | ₩41,238 | ₩44,035 | +5.92% | 111.9만 |
|---|
| 2026.02.18 | ₩40,890 | ₩41,800 | ₩40,863 | ₩41,385 | +1.21% | 85.1만 |
|---|
| 2026.02.17 | ₩40,073 | ₩41,867 | ₩39,441 | ₩41,171 | +2.74% | 78.1만 |
|---|
| 2026.02.13 | ₩41,679 | ₩42,188 | ₩39,524 | ₩40,515 | -2.79% | 119.5만 |
|---|
| 2026.02.12 | ₩42,897 | ₩43,065 | ₩41,144 | ₩42,188 | -1.65% | 63.7만 |
|---|
| 2026.02.11 | ₩44,691 | ₩44,905 | ₩41,653 | ₩42,697 | -4.46% | 101.4만 |
|---|
| 2026.02.10 | ₩43,352 | ₩45,005 | ₩42,697 | ₩44,503 | +2.66% | 139.6만 |
|---|
| 2026.02.09 | ₩43,038 | ₩43,687 | ₩42,576 | ₩43,352 | +0.73% | 63만 |
|---|
| 2026.02.06 | ₩43,741 | ₩44,169 | ₩42,636 | ₩43,058 | -1.56% | 98.5만 |
|---|
| 2026.02.05 | ₩44,102 | ₩45,454 | ₩42,215 | ₩42,523 | -3.58% | 64.3만 |
|---|
| 2026.02.04 | ₩46,297 | ₩46,297 | ₩44,008 | ₩44,544 | -3.79% | 81.1만 |
|---|
| 2026.02.03 | ₩45,588 | ₩46,391 | ₩45,000 | ₩45,815 | +0.50% | 63.9만 |
|---|
| 2026.02.02 | ₩43,085 | ₩46,067 | ₩43,085 | ₩45,588 | +5.81% | 88만 |
|---|
| 2026.01.30 | ₩44,102 | ₩44,155 | ₩42,322 | ₩43,085 | -2.31% | 82.4만 |
|---|
| 2026.01.29 | ₩44,691 | ₩45,534 | ₩43,513 | ₩44,155 | -1.20% | 84.6만 |
|---|
| 2026.01.28 | ₩46,377 | ₩46,839 | ₩44,872 | ₩45,039 | -2.89% | 101.9만 |
|---|
| 2026.01.27 | ₩46,230 | ₩47,354 | ₩46,177 | ₩46,498 | +0.58% | 57.1만 |
|---|
| 2026.01.26 | ₩46,177 | ₩46,812 | ₩45,521 | ₩46,136 | -0.09% | 102.3만 |
|---|
| 2026.01.23 | ₩47,957 | ₩48,492 | ₩45,895 | ₩46,578 | -2.87% | 97.3만 |
|---|
| 2026.01.22 | ₩48,626 | ₩49,128 | ₩47,649 | ₩48,452 | -0.36% | 76.4만 |
|---|
| 2026.01.21 | ₩48,198 | ₩48,626 | ₩47,606 | ₩48,198 | 0.00% | 75.5만 |
|---|
| 2026.01.20 | ₩46,712 | ₩48,679 | ₩46,404 | ₩47,850 | +2.44% | 54.9만 |
|---|
| 2026.01.16 | ₩48,706 | ₩49,362 | ₩47,622 | ₩47,970 | -1.51% | 82.1만 |
|---|
| 2026.01.15 | ₩49,482 | ₩49,804 | ₩47,515 | ₩48,265 | -2.46% | 83.2만 |
|---|
| 2026.01.14 | ₩46,605 | ₩50,607 | ₩46,511 | ₩49,563 | +6.35% | 154.7만 |
|---|
| 2026.01.13 | ₩48,934 | ₩48,934 | ₩46,605 | ₩46,966 | -4.02% | 76만 |
|---|
| 2026.01.12 | ₩50,386 | ₩50,386 | ₩47,983 | ₩49,308 | -2.14% | 65.4만 |
|---|
| 2026.01.09 | ₩49,308 | ₩50,901 | ₩49,027 | ₩50,031 | +1.47% | 127.1만 |
|---|
| 2026.01.08 | ₩50,286 | ₩50,286 | ₩48,104 | ₩48,760 | -3.03% | 86.7만 |
|---|
| 2026.01.07 | ₩48,961 | ₩52,574 | ₩48,787 | ₩50,674 | +3.50% | 137.8만 |
|---|
| 2026.01.06 | ₩46,645 | ₩49,375 | ₩46,484 | ₩48,599 | +4.19% | 150.2만 |
|---|
| 2026.01.05 | ₩45,106 | ₩46,879 | ₩43,620 | ₩46,765 | +3.68% | 114.4만 |
|---|
| 2026.01.02 | ₩46,123 | ₩46,351 | ₩44,584 | ₩45,307 | -1.77% | 59.4만 |
|---|
| 2025.12.31 | ₩45,989 | ₩46,712 | ₩45,895 | ₩46,270 | +0.61% | 61.1만 |
|---|
| 2025.12.30 | ₩46,565 | ₩47,214 | ₩45,561 | ₩46,190 | -0.80% | 68.2만 |
|---|
| 2025.12.29 | ₩46,993 | ₩47,140 | ₩46,190 | ₩46,632 | -0.77% | 51.5만 |
|---|
| 2025.12.26 | ₩47,863 | ₩47,863 | ₩46,806 | ₩47,113 | -1.57% | 45만 |
|---|
| 2025.12.24 | ₩47,676 | ₩48,077 | ₩47,093 | ₩47,756 | +0.17% | 35.5만 |
|---|
| 2025.12.23 | ₩47,595 | ₩48,184 | ₩47,020 | ₩47,395 | -0.42% | 78.1만 |
|---|
| 2025.12.22 | ₩45,092 | ₩47,890 | ₩44,972 | ₩47,515 | +5.37% | 76.5만 |
|---|
| 2025.12.19 | ₩44,811 | ₩46,203 | ₩44,437 | ₩44,905 | +0.21% | 286.9만 |
|---|
| 2025.12.18 | ₩45,333 | ₩45,949 | ₩44,316 | ₩44,517 | -1.80% | 92.9만 |
|---|
| 2025.12.17 | ₩45,106 | ₩45,721 | ₩44,731 | ₩45,146 | +0.09% | 98.8만 |
|---|
| 2025.12.16 | ₩44,825 | ₩45,608 | ₩44,530 | ₩45,253 | +0.96% | 72.7만 |
|---|
| 2025.12.15 | ₩45,534 | ₩46,110 | ₩44,303 | ₩44,664 | -1.91% | 94.4만 |
|---|
| 2025.12.12 | ₩45,199 | ₩45,842 | ₩44,329 | ₩45,534 | +0.74% | 84.6만 |
|---|
| 2025.12.11 | ₩45,481 | ₩46,123 | ₩44,612 | ₩44,918 | -1.24% | 58.6만 |
|---|
| 2025.12.10 | ₩45,708 | ₩46,819 | ₩44,329 | ₩45,025 | -1.49% | 98.8만 |
|---|
| 2025.12.09 | ₩46,832 | ₩47,609 | ₩45,434 | ₩45,614 | -2.60% | 102.9만 |
|---|
| 2025.12.08 | ₩47,783 | ₩49,630 | ₩47,261 | ₩47,301 | -1.01% | 147.2만 |
|---|
| 2025.12.05 | ₩48,184 | ₩48,773 | ₩47,368 | ₩48,010 | -0.36% | 71.2만 |
|---|
| 2025.12.04 | ₩45,936 | ₩49,001 | ₩45,507 | ₩48,198 | +4.92% | 147.5만 |
|---|
| 2025.12.03 | ₩45,173 | ₩46,525 | ₩44,360 | ₩45,962 | +1.75% | 152.1만 |
|---|
| 2025.12.02 | ₩46,337 | ₩46,471 | ₩44,731 | ₩45,092 | -2.69% | 54.7만 |
|---|
| 2025.12.01 | ₩47,368 | ₩47,676 | ₩45,601 | ₩45,922 | -3.05% | 60.8만 |
|---|
| 2025.11.28 | ₩48,345 | ₩48,425 | ₩47,120 | ₩47,676 | -1.38% | 61.7만 |
|---|
| 2025.11.26 | ₩47,488 | ₩48,920 | ₩47,127 | ₩48,024 | +1.13% | 110.7만 |
|---|
| 2025.11.25 | ₩46,377 | ₩48,184 | ₩46,177 | ₩47,502 | +2.42% | 107만 |
|---|
| 2025.11.24 | ₩46,230 | ₩47,006 | ₩45,922 | ₩46,404 | +0.38% | 67.5만 |
|---|
| 2025.11.21 | ₩44,463 | ₩46,090 | ₩43,501 | ₩45,494 | +2.32% | 58.8만 |
|---|
| 2025.11.20 | ₩45,226 | ₩46,391 | ₩44,182 | ₩44,383 | -1.86% | 100.1만 |
|---|
| 2025.11.19 | ₩44,437 | ₩45,547 | ₩44,122 | ₩44,343 | -0.21% | 92.5만 |
|---|
| 2025.11.18 | ₩44,503 | ₩45,775 | ₩44,115 | ₩45,119 | +1.38% | 73.5만 |
|---|
| 2025.11.17 | ₩42,817 | ₩46,324 | ₩42,429 | ₩44,624 | +4.22% | 96.9만 |
|---|
| 2025.11.14 | ₩42,114 | ₩44,383 | ₩41,693 | ₩43,018 | +2.15% | 106만 |
|---|
| 2025.11.13 | ₩42,255 | ₩43,446 | ₩42,094 | ₩42,589 | +0.79% | 96.1만 |
|---|
| 2025.11.12 | ₩42,804 | ₩43,754 | ₩42,067 | ₩42,763 | -0.09% | 88.3만 |
|---|
| 2025.11.11 | ₩41,305 | ₩43,152 | ₩40,501 | ₩42,844 | +3.73% | 102.8만 |
|---|
| 2025.11.10 | ₩41,412 | ₩42,235 | ₩40,649 | ₩41,345 | -0.16% | 67.5만 |
|---|
| 2025.11.07 | ₩39,404 | ₩40,756 | ₩38,601 | ₩40,475 | +2.72% | 92.7만 |
|---|
| 2025.11.06 | ₩39,069 | ₩40,207 | ₩38,895 | ₩39,953 | +2.26% | 100.6만 |
|---|
| 2025.11.05 | ₩40,983 | ₩41,284 | ₩38,806 | ₩39,698 | -3.14% | 92.9만 |
|---|
| 2025.11.04 | ₩41,197 | ₩41,893 | ₩39,846 | ₩40,796 | -0.97% | 105.5만 |
|---|
| 2025.11.03 | ₩42,509 | ₩42,857 | ₩40,910 | ₩41,974 | -1.26% | 103.1만 |
|---|
| 2025.10.31 | ₩42,215 | ₩43,018 | ₩41,412 | ₩42,643 | +1.01% | 103.4만 |
|---|
| 2025.10.30 | ₩42,496 | ₩43,888 | ₩42,282 | ₩42,295 | -0.47% | 69만 |
|---|
| 2025.10.29 | ₩44,329 | ₩44,383 | ₩42,634 | ₩43,071 | -2.84% | 89.7만 |
|---|
| 2025.10.28 | ₩43,607 | ₩45,025 | ₩43,346 | ₩44,423 | +1.87% | 138.8만 |
|---|
| 2025.10.27 | ₩39,484 | ₩43,433 | ₩38,909 | ₩43,326 | +9.73% | 205.8만 |
|---|
| 2025.10.24 | ₩38,400 | ₩39,504 | ₩37,985 | ₩39,056 | +1.71% | 86.4만 |
|---|
| 2025.10.23 | ₩38,654 | ₩38,840 | ₩37,704 | ₩38,039 | -1.59% | 77.4만 |
|---|
| 2025.10.22 | ₩38,815 | ₩39,518 | ₩38,146 | ₩38,333 | -1.24% | 113.7만 |
|---|
| 2025.10.21 | ₩40,849 | ₩40,849 | ₩38,815 | ₩39,083 | -4.33% | 150.7만 |
|---|
| 2025.10.20 | ₩39,672 | ₩41,492 | ₩39,243 | ₩40,836 | +2.94% | 173.8만 |
|---|
| 2025.10.17 | ₩36,553 | ₩41,586 | ₩35,991 | ₩39,163 | +7.14% | 359.7만 |
|---|
| 2025.10.16 | ₩38,521 | ₩39,391 | ₩36,526 | ₩37,062 | -3.79% | 101만 |
|---|
| 2025.10.15 | ₩36,352 | ₩39,056 | ₩36,232 | ₩37,985 | +4.49% | 163.4만 |
|---|
| 2025.10.14 | ₩35,389 | ₩37,222 | ₩35,389 | ₩36,232 | +2.38% | 135.4만 |
|---|
| 2025.10.13 | ₩35,442 | ₩36,566 | ₩35,067 | ₩35,830 | +1.10% | 104.6만 |
|---|
| 2025.10.10 | ₩35,991 | ₩36,085 | ₩34,867 | ₩35,121 | -2.42% | 131.1만 |
|---|