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 | ₩48,026 | ₩49,068 | ₩48,026 | ₩48,253 | +0.47% | 69.9만 |
| 2026.10.08 | ₩47,906 | ₩48,534 | ₩46,903 | ₩48,186 | +0.59% | 54.9만 |
| 2026.10.07 | ₩48,360 | ₩49,402 | ₩48,106 | ₩48,454 | +0.19% | 55.2만 |
| 2026.10.06 | ₩51,086 | ₩51,534 | ₩48,254 | ₩48,948 | -4.19% | 80.3만 |
| 2026.10.05 | ₩50,204 | ₩51,126 | ₩49,496 | ₩50,859 | +1.30% | 65.8만 |
| 2026.10.02 | ₩51,474 | ₩51,500 | ₩49,442 | ₩49,923 | -3.01% | 57.9만 |
| 2026.10.01 | ₩51,233 | ₩52,543 | ₩50,271 | ₩50,525 | -1.38% | 71.2만 |
| 2026.09.30 | ₩50,926 | ₩52,636 | ₩50,458 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,340 |
| +0.81% |
| 101.6만 |
| 2026.09.29 | ₩50,966 | ₩51,347 | ₩49,710 | ₩50,592 | -0.73% | 81.5만 |
|---|
| 2026.09.28 | ₩48,454 | ₩51,754 | ₩48,240 | ₩51,073 | +5.41% | 105.4만 |
|---|
| 2026.09.25 | ₩49,095 | ₩49,422 | ₩48,320 | ₩49,028 | -0.14% | 48.7만 |
|---|
| 2026.09.24 | ₩50,057 | ₩50,485 | ₩47,558 | ₩49,095 | -1.92% | 127.4만 |
|---|
| 2026.09.23 | ₩53,104 | ₩53,291 | ₩49,442 | ₩50,057 | -5.74% | 223.8만 |
|---|
| 2026.09.22 | ₩52,262 | ₩53,451 | ₩52,021 | ₩53,064 | +1.53% | 74.6만 |
|---|
| 2026.09.21 | ₩51,721 | ₩52,115 | ₩50,759 | ₩51,928 | +0.40% | 57.1만 |
|---|
| 2026.09.18 | ₩51,955 | ₩52,442 | ₩50,979 | ₩51,327 | -1.21% | 249.3만 |
|---|
| 2026.09.17 | ₩51,594 | ₩52,743 | ₩51,487 | ₩51,594 | 0.00% | 75.8만 |
|---|
| 2026.09.16 | ₩50,391 | ₩51,393 | ₩49,763 | ₩50,418 | +0.05% | 64만 |
|---|
| 2026.09.15 | ₩50,618 | ₩51,099 | ₩49,609 | ₩50,324 | -0.58% | 65.4만 |
|---|
| 2026.09.14 | ₩51,447 | ₩52,556 | ₩50,431 | ₩50,819 | -1.22% | 52.5만 |
|---|
| 2026.09.11 | ₩50,431 | ₩51,139 | ₩49,763 | ₩50,231 | -0.40% | 42.9만 |
|---|
| 2026.09.10 | ₩50,578 | ₩51,320 | ₩49,937 | ₩50,044 | -1.06% | 54.8만 |
|---|
| 2026.09.09 | ₩52,369 | ₩52,369 | ₩51,059 | ₩51,246 | -2.14% | 48.9만 |
|---|
| 2026.09.08 | ₩51,981 | ₩52,743 | ₩51,567 | ₩51,901 | -0.15% | 80.6만 |
|---|
| 2026.09.04 | ₩52,850 | ₩53,545 | ₩52,676 | ₩53,264 | +0.78% | 44.8만 |
|---|
| 2026.09.03 | ₩53,999 | ₩54,340 | ₩52,863 | ₩53,411 | -1.09% | 56.8만 |
|---|
| 2026.09.02 | ₩53,718 | ₩55,429 | ₩52,890 | ₩53,678 | -0.07% | 76.5만 |
|---|
| 2026.09.01 | ₩53,251 | ₩53,718 | ₩51,981 | ₩53,384 | +0.25% | 58.8만 |
|---|
| 2026.08.31 | ₩53,104 | ₩53,879 | ₩52,690 | ₩53,585 | +0.91% | 97.8만 |
|---|
| 2026.08.28 | ₩54,975 | ₩55,636 | ₩53,505 | ₩53,598 | -2.50% | 71.4만 |
|---|
| 2026.08.27 | ₩55,629 | ₩56,251 | ₩54,741 | ₩55,816 | +0.34% | 53.4만 |
|---|
| 2026.08.26 | ₩56,471 | ₩56,558 | ₩54,908 | ₩55,563 | -1.61% | 72.5만 |
|---|
| 2026.08.25 | ₩54,627 | ₩57,032 | ₩53,531 | ₩56,765 | +3.91% | 102.2만 |
|---|
| 2026.08.24 | ₩53,090 | ₩54,066 | ₩52,275 | ₩53,505 | +0.78% | 78.7만 |
|---|
| 2026.08.21 | ₩52,569 | ₩54,200 | ₩52,529 | ₩53,010 | +0.84% | 86.1만 |
|---|
| 2026.08.20 | ₩51,099 | ₩52,489 | ₩50,630 | ₩52,262 | +2.28% | 163.4만 |
|---|
| 2026.08.19 | ₩52,128 | ₩52,516 | ₩50,565 | ₩51,941 | -0.36% | 93.2만 |
|---|
| 2026.08.18 | ₩48,654 | ₩50,745 | ₩48,625 | ₩50,685 | +4.17% | 63만 |
|---|
| 2026.08.17 | ₩48,160 | ₩49,202 | ₩47,839 | ₩48,828 | +1.39% | 42.8만 |
|---|
| 2026.08.14 | ₩49,015 | ₩49,015 | ₩47,652 | ₩48,507 | -1.04% | 43.5만 |
|---|
| 2026.08.13 | ₩49,329 | ₩50,284 | ₩48,928 | ₩49,015 | -0.64% | 46.6만 |
|---|
| 2026.08.12 | ₩49,108 | ₩49,710 | ₩48,721 | ₩49,389 | +0.57% | 50.9만 |
|---|
| 2026.08.11 | ₩48,747 | ₩49,914 | ₩48,139 | ₩49,229 | +0.99% | 48.9만 |
|---|
| 2026.08.10 | ₩49,416 | ₩50,084 | ₩48,340 | ₩49,095 | -0.65% | 71.7만 |
|---|
| 2026.08.07 | ₩48,774 | ₩49,482 | ₩48,467 | ₩49,469 | +1.42% | 60.2만 |
|---|
| 2026.08.06 | ₩48,200 | ₩49,329 | ₩48,106 | ₩48,427 | +0.47% | 49.8만 |
|---|
| 2026.08.05 | ₩48,467 | ₩49,402 | ₩47,813 | ₩48,160 | -0.63% | 100.5만 |
|---|
| 2026.08.04 | ₩48,500 | ₩49,068 | ₩47,050 | ₩48,253 | -0.51% | 125만 |
|---|
| 2026.08.03 | ₩46,944 | ₩48,093 | ₩46,182 | ₩47,304 | +0.77% | 39.6만 |
|---|
| 2026.07.31 | ₩48,601 | ₩48,948 | ₩47,157 | ₩47,438 | -2.39% | 48.2만 |
|---|
| 2026.07.30 | ₩47,438 | ₩48,747 | ₩47,037 | ₩48,641 | +2.54% | 74.1만 |
|---|
| 2026.07.29 | ₩48,253 | ₩48,774 | ₩47,331 | ₩47,558 | -1.44% | 99.3만 |
|---|
| 2026.07.28 | ₩49,135 | ₩49,416 | ₩47,505 | ₩48,320 | -1.66% | 65.5만 |
|---|
| 2026.07.27 | ₩48,587 | ₩49,523 | ₩46,997 | ₩49,135 | +1.13% | 117.3만 |
|---|
| 2026.07.24 | ₩49,309 | ₩50,645 | ₩47,131 | ₩47,304 | -4.07% | 90.2만 |
|---|
| 2026.07.23 | ₩46,369 | ₩48,627 | ₩45,447 | ₩48,413 | +4.41% | 84.8만 |
|---|
| 2026.07.22 | ₩47,678 | ₩47,879 | ₩46,663 | ₩46,770 | -1.91% | 56.4만 |
|---|
| 2026.07.21 | ₩47,398 | ₩48,333 | ₩47,398 | ₩48,093 | +1.47% | 60.2만 |
|---|
| 2026.07.20 | ₩48,320 | ₩48,841 | ₩47,331 | ₩47,371 | -1.96% | 64.5만 |
|---|
| 2026.07.17 | ₩47,024 | ₩49,082 | ₩46,917 | ₩48,119 | +2.33% | 93.9만 |
|---|
| 2026.07.16 | ₩48,854 | ₩49,242 | ₩47,298 | ₩48,013 | -1.72% | 82.3만 |
|---|
| 2026.07.15 | ₩48,814 | ₩49,456 | ₩48,360 | ₩49,095 | +0.57% | 58만 |
|---|
| 2026.07.14 | ₩49,215 | ₩49,215 | ₩48,226 | ₩48,975 | -0.49% | 121.5만 |
|---|
| 2026.07.13 | ₩48,681 | ₩48,747 | ₩47,351 | ₩48,307 | -0.77% | 65.3만 |
|---|
| 2026.07.10 | ₩49,456 | ₩50,004 | ₩47,999 | ₩49,429 | -0.05% | 67.8만 |
|---|
| 2026.07.09 | ₩50,404 | ₩51,393 | ₩49,763 | ₩49,817 | -1.17% | 98.4만 |
|---|
| 2026.07.08 | ₩53,291 | ₩53,578 | ₩50,311 | ₩50,725 | -4.81% | 143.8만 |
|---|
| 2026.07.07 | ₩52,422 | ₩54,226 | ₩51,620 | ₩54,133 | +3.26% | 150.7만 |
|---|
| 2026.07.06 | ₩50,592 | ₩52,790 | ₩50,451 | ₩52,609 | +3.99% | 178.9만 |
|---|
| 2026.07.02 | ₩48,681 | ₩50,431 | ₩48,160 | ₩50,311 | +3.35% | 126.4만 |
|---|
| 2026.07.01 | ₩50,204 | ₩50,284 | ₩47,812 | ₩48,333 | -3.73% | 130.7만 |
|---|
| 2026.06.30 | ₩48,681 | ₩50,030 | ₩46,556 | ₩49,803 | +2.31% | 159.1만 |
|---|
| 2026.06.29 | ₩48,747 | ₩49,629 | ₩48,053 | ₩48,841 | +0.19% | 104.1만 |
|---|
| 2026.06.26 | ₩48,908 | ₩49,469 | ₩48,133 | ₩49,095 | +0.38% | 368.1만 |
|---|
| 2026.06.25 | ₩48,193 | ₩51,059 | ₩48,106 | ₩48,494 | +0.62% | 120.5만 |
|---|
| 2026.06.24 | ₩47,398 | ₩49,683 | ₩46,917 | ₩48,480 | +2.28% | 225.6만 |
|---|
| 2026.06.23 | ₩45,434 | ₩47,598 | ₩45,180 | ₩46,650 | +2.68% | 174.4만 |
|---|
| 2026.06.22 | ₩42,547 | ₩46,075 | ₩42,507 | ₩45,741 | +7.51% | 167.1만 |
|---|
| 2026.06.18 | ₩42,554 | ₩43,215 | ₩40,957 | ₩41,732 | -1.93% | 201.9만 |
|---|
| 2026.06.17 | ₩41,131 | ₩42,360 | ₩40,696 | ₩41,772 | +1.56% | 93.8만 |
|---|
| 2026.06.16 | ₩40,409 | ₩41,224 | ₩39,661 | ₩40,850 | +1.09% | 116.8만 |
|---|
| 2026.06.15 | ₩39,340 | ₩41,131 | ₩39,226 | ₩40,396 | +2.68% | 124.8만 |
|---|
| 2026.06.12 | ₩38,765 | ₩39,761 | ₩38,618 | ₩38,725 | -0.10% | 61.7만 |
|---|
| 2026.06.11 | ₩37,129 | ₩39,474 | ₩36,567 | ₩38,538 | +3.80% | 136.2만 |
|---|
| 2026.06.10 | ₩36,988 | ₩38,064 | ₩35,826 | ₩36,881 | -0.29% | 155.9만 |
|---|
| 2026.06.09 | ₩40,543 | ₩42,694 | ₩37,229 | ₩37,509 | -7.48% | 424.4만 |
|---|
| 2026.06.08 | ₩38,538 | ₩42,320 | ₩37,964 | ₩42,066 | +9.15% | 258.1만 |
|---|
| 2026.06.05 | ₩39,046 | ₩39,547 | ₩37,670 | ₩37,803 | -3.18% | 71.1만 |
|---|
| 2026.06.04 | ₩38,525 | ₩39,541 | ₩38,525 | ₩39,046 | +1.35% | 68.8만 |
|---|
| 2026.06.03 | ₩37,122 | ₩38,271 | ₩36,962 | ₩37,950 | +2.23% | 106.7만 |
|---|
| 2026.06.02 | ₩38,191 | ₩38,538 | ₩37,122 | ₩37,242 | -2.48% | 94.8만 |
|---|
| 2026.06.01 | ₩39,260 | ₩39,794 | ₩37,937 | ₩38,672 | -1.50% | 87.3만 |
|---|
| 2026.05.29 | ₩39,206 | ₩39,861 | ₩38,939 | ₩39,380 | +0.44% | 109.8만 |
|---|
| 2026.05.28 | ₩39,206 | ₩39,327 | ₩38,418 | ₩39,206 | 0.00% | 58.5만 |
|---|
| 2026.05.27 | ₩39,340 | ₩40,048 | ₩39,086 | ₩39,126 | -0.54% | 57.7만 |
|---|
| 2026.05.26 | ₩38,953 | ₩39,414 | ₩38,191 | ₩39,220 | +0.69% | 59.1만 |
|---|
| 2026.05.22 | ₩39,206 | ₩39,955 | ₩38,832 | ₩38,886 | -0.82% | 45.1만 |
|---|
| 2026.05.21 | ₩39,233 | ₩39,912 | ₩38,832 | ₩39,474 | +0.61% | 64.3만 |
|---|
| 2026.05.20 | ₩38,284 | ₩39,875 | ₩38,164 | ₩39,621 | +3.49% | 73.9만 |
|---|
| 2026.05.19 | ₩37,843 | ₩39,260 | ₩37,175 | ₩37,843 | 0.00% | 79.3만 |
|---|
| 2026.05.18 | ₩38,017 | ₩39,006 | ₩37,129 | ₩37,843 | -0.46% | 90.7만 |
|---|
| 2026.05.15 | ₩38,204 | ₩38,993 | ₩37,255 | ₩37,696 | -1.33% | 86.8만 |
|---|
| 2026.05.14 | ₩38,953 | ₩39,360 | ₩37,884 | ₩38,538 | -1.06% | 75만 |
|---|
| 2026.05.13 | ₩37,503 | ₩38,715 | ₩37,082 | ₩38,618 | +2.98% | 97.9만 |
|---|
| 2026.05.12 | ₩37,763 | ₩38,004 | ₩36,962 | ₩37,576 | -0.50% | 72.7만 |
|---|
| 2026.05.11 | ₩38,084 | ₩39,420 | ₩37,416 | ₩37,590 | -1.30% | 108.5만 |
|---|
| 2026.05.08 | ₩37,683 | ₩38,271 | ₩37,429 | ₩37,843 | +0.43% | 54.6만 |
|---|
| 2026.05.07 | ₩37,590 | ₩38,117 | ₩37,362 | ₩37,737 | +0.39% | 96.8만 |
|---|
| 2026.05.06 | ₩37,737 | ₩38,472 | ₩37,189 | ₩38,405 | +1.77% | 87.9만 |
|---|
| 2026.05.05 | ₩37,576 | ₩38,993 | ₩37,329 | ₩38,485 | +2.42% | 64.6만 |
|---|
| 2026.05.04 | ₩37,416 | ₩38,953 | ₩37,262 | ₩38,618 | +3.21% | 99.1만 |
|---|
| 2026.05.01 | ₩38,779 | ₩39,280 | ₩37,630 | ₩37,670 | -2.86% | 89.6만 |
|---|
| 2026.04.30 | ₩38,057 | ₩38,993 | ₩37,750 | ₩38,886 | +2.18% | 94.7만 |
|---|
| 2026.04.29 | ₩38,100 | ₩38,946 | ₩37,376 | ₩37,483 | -1.62% | 100.6만 |
|---|
| 2026.04.28 | ₩39,848 | ₩40,396 | ₩38,779 | ₩38,806 | -2.62% | 77만 |
|---|
| 2026.04.27 | ₩40,757 | ₩41,839 | ₩39,220 | ₩39,394 | -3.34% | 96.2만 |
|---|
| 2026.04.24 | ₩40,810 | ₩41,278 | ₩39,928 | ₩41,064 | +0.62% | 64.9만 |
|---|
| 2026.04.23 | ₩41,932 | ₩42,440 | ₩40,209 | ₩41,024 | -2.17% | 131.1만 |
|---|
| 2026.04.22 | ₩42,534 | ₩43,055 | ₩41,732 | ₩42,320 | -0.50% | 98.4만 |
|---|
| 2026.04.21 | ₩44,765 | ₩44,846 | ₩41,772 | ₩42,534 | -4.99% | 139.2만 |
|---|
| 2026.04.20 | ₩45,059 | ₩45,487 | ₩44,218 | ₩44,899 | -0.36% | 84.4만 |
|---|
| 2026.04.17 | ₩44,044 | ₩46,322 | ₩43,603 | ₩45,313 | +2.88% | 161.3만 |
|---|
| 2026.04.16 | ₩42,988 | ₩43,750 | ₩42,754 | ₩43,442 | +1.06% | 124.8만 |
|---|
| 2026.04.15 | ₩43,523 | ₩43,877 | ₩41,425 | ₩43,001 | -1.20% | 215.8만 |
|---|
| 2026.04.14 | ₩44,592 | ₩45,013 | ₩41,037 | ₩43,229 | -3.06% | 380.9만 |
|---|
| 2026.04.13 | ₩46,663 | ₩50,912 | ₩41,692 | ₩43,857 | -6.01% | 1003.9만 |
|---|
| 2026.04.10 | ₩41,291 | ₩41,846 | ₩40,329 | ₩40,757 | -1.29% | 147.5만 |
|---|
| 2026.04.09 | ₩41,191 | ₩42,120 | ₩40,790 | ₩41,425 | +0.57% | 141.6만 |
|---|
| 2026.04.08 | ₩42,708 | ₩43,162 | ₩40,382 | ₩41,371 | -3.13% | 170.4만 |
|---|
| 2026.04.07 | ₩43,496 | ₩43,883 | ₩40,603 | ₩41,304 | -5.04% | 144.1만 |
|---|
| 2026.04.06 | ₩44,445 | ₩44,966 | ₩43,042 | ₩43,215 | -2.77% | 55.4만 |
|---|
| 2026.04.02 | ₩42,788 | ₩44,693 | ₩42,641 | ₩43,750 | +2.25% | 69.4만 |
|---|
| 2026.04.01 | ₩44,765 | ₩46,055 | ₩43,302 | ₩43,402 | -3.04% | 81.5만 |
|---|
| 2026.03.31 | ₩42,841 | ₩44,993 | ₩42,460 | ₩44,525 | +3.93% | 117.4만 |
|---|
| 2026.03.30 | ₩40,743 | ₩42,146 | ₩40,088 | ₩42,026 | +3.15% | 65만 |
|---|
| 2026.03.27 | ₩42,621 | ₩42,821 | ₩40,563 | ₩40,703 | -4.50% | 69.4만 |
|---|
| 2026.03.26 | ₩41,385 | ₩43,496 | ₩41,385 | ₩42,881 | +3.62% | 79.4만 |
|---|
| 2026.03.25 | ₩41,278 | ₩42,440 | ₩41,211 | ₩41,946 | +1.62% | 85.4만 |
|---|
| 2026.03.24 | ₩41,572 | ₩42,146 | ₩39,514 | ₩40,797 | -1.86% | 104.1만 |
|---|
| 2026.03.23 | ₩43,736 | ₩43,977 | ₩40,356 | ₩42,280 | -3.33% | 200.5만 |
|---|
| 2026.03.20 | ₩43,442 | ₩44,779 | ₩42,981 | ₩43,763 | +0.74% | 240.3만 |
|---|
| 2026.03.19 | ₩43,803 | ₩44,585 | ₩43,429 | ₩43,563 | -0.55% | 67.1만 |
|---|
| 2026.03.18 | ₩45,821 | ₩45,834 | ₩44,351 | ₩44,511 | -2.86% | 75.1만 |
|---|
| 2026.03.17 | ₩46,275 | ₩47,124 | ₩45,794 | ₩45,794 | -1.04% | 95.8만 |
|---|
| 2026.03.16 | ₩44,672 | ₩46,917 | ₩44,672 | ₩46,489 | +4.07% | 69.6만 |
|---|
| 2026.03.13 | ₩44,391 | ₩45,460 | ₩42,961 | ₩44,218 | -0.39% | 81.3만 |
|---|
| 2026.03.12 | ₩45,474 | ₩45,474 | ₩43,483 | ₩43,870 | -3.53% | 50만 |
|---|
| 2026.03.11 | ₩45,955 | ₩46,436 | ₩44,993 | ₩45,500 | -0.99% | 45.7만 |
|---|
| 2026.03.10 | ₩47,131 | ₩47,438 | ₩45,327 | ₩46,422 | -1.50% | 98.3만 |
|---|
| 2026.03.09 | ₩44,565 | ₩47,111 | ₩44,525 | ₩46,877 | +5.19% | 93.5만 |
|---|
| 2026.03.06 | ₩43,189 | ₩44,451 | ₩42,627 | ₩44,351 | +2.69% | 70.8만 |
|---|
| 2026.03.05 | ₩45,607 | ₩45,687 | ₩43,937 | ₩44,137 | -3.22% | 66.5만 |
|---|
| 2026.03.04 | ₩46,209 | ₩46,790 | ₩45,507 | ₩46,342 | +0.29% | 76.1만 |
|---|
| 2026.03.03 | ₩47,164 | ₩47,678 | ₩45,246 | ₩45,848 | -2.79% | 196.1만 |
|---|
| 2026.03.02 | ₩42,507 | ₩44,886 | ₩41,679 | ₩44,151 | +3.87% | 85.8만 |
|---|
| 2026.02.27 | ₩42,293 | ₩43,242 | ₩42,267 | ₩43,028 | +1.74% | 75.3만 |
|---|
| 2026.02.26 | ₩42,320 | ₩43,022 | ₩41,425 | ₩42,627 | +0.73% | 78.9만 |
|---|
| 2026.02.25 | ₩43,042 | ₩44,030 | ₩42,200 | ₩42,320 | -1.68% | 81만 |
|---|
| 2026.02.24 | ₩42,881 | ₩43,937 | ₩42,160 | ₩42,854 | -0.06% | 73만 |
|---|
| 2026.02.23 | ₩42,814 | ₩44,511 | ₩42,026 | ₩42,908 | +0.22% | 75.1만 |
|---|
| 2026.02.20 | ₩43,964 | ₩44,004 | ₩42,200 | ₩42,734 | -2.80% | 80.6만 |
|---|
| 2026.02.19 | ₩41,505 | ₩44,131 | ₩41,171 | ₩43,964 | +5.92% | 111.9만 |
|---|
| 2026.02.18 | ₩40,823 | ₩41,732 | ₩40,797 | ₩41,318 | +1.21% | 85.1만 |
|---|
| 2026.02.17 | ₩40,008 | ₩41,799 | ₩39,377 | ₩41,104 | +2.74% | 78.1만 |
|---|
| 2026.02.13 | ₩41,612 | ₩42,120 | ₩39,460 | ₩40,449 | -2.79% | 119.5만 |
|---|
| 2026.02.12 | ₩42,828 | ₩42,995 | ₩41,077 | ₩42,120 | -1.65% | 63.7만 |
|---|
| 2026.02.11 | ₩44,618 | ₩44,832 | ₩41,585 | ₩42,627 | -4.46% | 101.4만 |
|---|
| 2026.02.10 | ₩43,282 | ₩44,932 | ₩42,627 | ₩44,431 | +2.66% | 139.6만 |
|---|
| 2026.02.09 | ₩42,968 | ₩43,616 | ₩42,507 | ₩43,282 | +0.73% | 63만 |
|---|
| 2026.02.06 | ₩43,670 | ₩44,097 | ₩42,567 | ₩42,988 | -1.56% | 98.5만 |
|---|
| 2026.02.05 | ₩44,030 | ₩45,380 | ₩42,146 | ₩42,454 | -3.58% | 64.3만 |
|---|
| 2026.02.04 | ₩46,222 | ₩46,222 | ₩43,937 | ₩44,471 | -3.79% | 81.1만 |
|---|
| 2026.02.03 | ₩45,514 | ₩46,315 | ₩44,927 | ₩45,741 | +0.50% | 63.9만 |
|---|
| 2026.02.02 | ₩43,015 | ₩45,992 | ₩43,015 | ₩45,514 | +5.81% | 88만 |
|---|
| 2026.01.30 | ₩44,030 | ₩44,084 | ₩42,253 | ₩43,015 | -2.31% | 82.4만 |
|---|
| 2026.01.29 | ₩44,618 | ₩45,460 | ₩43,442 | ₩44,084 | -1.20% | 84.6만 |
|---|
| 2026.01.28 | ₩46,302 | ₩46,763 | ₩44,799 | ₩44,966 | -2.89% | 101.9만 |
|---|
| 2026.01.27 | ₩46,155 | ₩47,278 | ₩46,102 | ₩46,422 | +0.58% | 57.1만 |
|---|
| 2026.01.26 | ₩46,102 | ₩46,736 | ₩45,447 | ₩46,062 | -0.09% | 102.3만 |
|---|
| 2026.01.23 | ₩47,879 | ₩48,413 | ₩45,821 | ₩46,503 | -2.87% | 97.3만 |
|---|
| 2026.01.22 | ₩48,547 | ₩49,048 | ₩47,572 | ₩48,373 | -0.36% | 76.4만 |
|---|
| 2026.01.21 | ₩48,119 | ₩48,547 | ₩47,529 | ₩48,119 | 0.00% | 75.5만 |
|---|
| 2026.01.20 | ₩46,636 | ₩48,601 | ₩46,329 | ₩47,772 | +2.44% | 54.9만 |
|---|
| 2026.01.16 | ₩48,627 | ₩49,282 | ₩47,545 | ₩47,892 | -1.51% | 82.1만 |
|---|
| 2026.01.15 | ₩49,402 | ₩49,723 | ₩47,438 | ₩48,186 | -2.46% | 83.2만 |
|---|
| 2026.01.14 | ₩46,529 | ₩50,525 | ₩46,436 | ₩49,482 | +6.35% | 154.7만 |
|---|
| 2026.01.13 | ₩48,854 | ₩48,854 | ₩46,529 | ₩46,890 | -4.02% | 76만 |
|---|
| 2026.01.12 | ₩50,304 | ₩50,304 | ₩47,906 | ₩49,229 | -2.14% | 65.4만 |
|---|
| 2026.01.09 | ₩49,229 | ₩50,819 | ₩48,948 | ₩49,950 | +1.47% | 127.1만 |
|---|
| 2026.01.08 | ₩50,204 | ₩50,204 | ₩48,026 | ₩48,681 | -3.03% | 86.7만 |
|---|
| 2026.01.07 | ₩48,881 | ₩52,489 | ₩48,707 | ₩50,592 | +3.50% | 137.8만 |
|---|
| 2026.01.06 | ₩46,569 | ₩49,295 | ₩46,409 | ₩48,520 | +4.19% | 150.2만 |
|---|
| 2026.01.05 | ₩45,033 | ₩46,803 | ₩43,549 | ₩46,690 | +3.68% | 114.4만 |
|---|
| 2026.01.02 | ₩46,048 | ₩46,275 | ₩44,511 | ₩45,233 | -1.77% | 59.4만 |
|---|
| 2025.12.31 | ₩45,915 | ₩46,636 | ₩45,821 | ₩46,195 | +0.61% | 61.1만 |
|---|
| 2025.12.30 | ₩46,489 | ₩47,137 | ₩45,487 | ₩46,115 | -0.80% | 68.2만 |
|---|
| 2025.12.29 | ₩46,917 | ₩47,064 | ₩46,115 | ₩46,556 | -0.77% | 51.5만 |
|---|
| 2025.12.26 | ₩47,785 | ₩47,785 | ₩46,730 | ₩47,037 | -1.57% | 45만 |
|---|
| 2025.12.24 | ₩47,598 | ₩47,999 | ₩47,017 | ₩47,678 | +0.17% | 35.5만 |
|---|
| 2025.12.23 | ₩47,518 | ₩48,106 | ₩46,944 | ₩47,318 | -0.42% | 78.1만 |
|---|
| 2025.12.22 | ₩45,019 | ₩47,812 | ₩44,899 | ₩47,438 | +5.37% | 76.5만 |
|---|
| 2025.12.19 | ₩44,739 | ₩46,128 | ₩44,364 | ₩44,832 | +0.21% | 286.9만 |
|---|
| 2025.12.18 | ₩45,260 | ₩45,874 | ₩44,244 | ₩44,445 | -1.80% | 92.9만 |
|---|
| 2025.12.17 | ₩45,033 | ₩45,647 | ₩44,658 | ₩45,073 | +0.09% | 98.8만 |
|---|
| 2025.12.16 | ₩44,752 | ₩45,534 | ₩44,458 | ₩45,180 | +0.96% | 72.7만 |
|---|
| 2025.12.15 | ₩45,460 | ₩46,035 | ₩44,231 | ₩44,592 | -1.91% | 94.4만 |
|---|
| 2025.12.12 | ₩45,126 | ₩45,768 | ₩44,258 | ₩45,460 | +0.74% | 84.6만 |
|---|
| 2025.12.11 | ₩45,407 | ₩46,048 | ₩44,540 | ₩44,846 | -1.24% | 58.6만 |
|---|
| 2025.12.10 | ₩45,634 | ₩46,743 | ₩44,258 | ₩44,952 | -1.49% | 98.8만 |
|---|
| 2025.12.09 | ₩46,756 | ₩47,531 | ₩45,360 | ₩45,540 | -2.60% | 102.9만 |
|---|
| 2025.12.08 | ₩47,705 | ₩49,549 | ₩47,184 | ₩47,224 | -1.01% | 147.2만 |
|---|
| 2025.12.05 | ₩48,106 | ₩48,694 | ₩47,291 | ₩47,932 | -0.36% | 71.2만 |
|---|
| 2025.12.04 | ₩45,861 | ₩48,921 | ₩45,434 | ₩48,119 | +4.92% | 147.5만 |
|---|
| 2025.12.03 | ₩45,099 | ₩46,449 | ₩44,288 | ₩45,888 | +1.75% | 152.1만 |
|---|
| 2025.12.02 | ₩46,262 | ₩46,396 | ₩44,658 | ₩45,019 | -2.69% | 54.7만 |
|---|
| 2025.12.01 | ₩47,291 | ₩47,598 | ₩45,527 | ₩45,848 | -3.05% | 60.8만 |
|---|
| 2025.11.28 | ₩48,266 | ₩48,347 | ₩47,044 | ₩47,598 | -1.38% | 61.7만 |
|---|
| 2025.11.26 | ₩47,411 | ₩48,841 | ₩47,050 | ₩47,946 | +1.13% | 110.7만 |
|---|
| 2025.11.25 | ₩46,302 | ₩48,106 | ₩46,102 | ₩47,425 | +2.42% | 107만 |
|---|
| 2025.11.24 | ₩46,155 | ₩46,930 | ₩45,848 | ₩46,329 | +0.38% | 67.5만 |
|---|
| 2025.11.21 | ₩44,391 | ₩46,015 | ₩43,430 | ₩45,420 | +2.32% | 58.8만 |
|---|
| 2025.11.20 | ₩45,153 | ₩46,315 | ₩44,111 | ₩44,311 | -1.86% | 100.1만 |
|---|
| 2025.11.19 | ₩44,364 | ₩45,474 | ₩44,050 | ₩44,271 | -0.21% | 92.5만 |
|---|
| 2025.11.18 | ₩44,431 | ₩45,701 | ₩44,044 | ₩45,046 | +1.38% | 73.5만 |
|---|
| 2025.11.17 | ₩42,748 | ₩46,249 | ₩42,360 | ₩44,552 | +4.22% | 96.9만 |
|---|
| 2025.11.14 | ₩42,046 | ₩44,311 | ₩41,625 | ₩42,948 | +2.15% | 106만 |
|---|
| 2025.11.13 | ₩42,186 | ₩43,376 | ₩42,026 | ₩42,520 | +0.79% | 96.1만 |
|---|
| 2025.11.12 | ₩42,734 | ₩43,683 | ₩41,999 | ₩42,694 | -0.09% | 88.3만 |
|---|
| 2025.11.11 | ₩41,238 | ₩43,082 | ₩40,436 | ₩42,774 | +3.73% | 102.8만 |
|---|
| 2025.11.10 | ₩41,345 | ₩42,166 | ₩40,583 | ₩41,278 | -0.16% | 67.5만 |
|---|
| 2025.11.07 | ₩39,340 | ₩40,690 | ₩38,538 | ₩40,409 | +2.72% | 92.7만 |
|---|
| 2025.11.06 | ₩39,006 | ₩40,142 | ₩38,832 | ₩39,888 | +2.26% | 100.6만 |
|---|
| 2025.11.05 | ₩40,917 | ₩41,218 | ₩38,743 | ₩39,634 | -3.14% | 92.9만 |
|---|
| 2025.11.04 | ₩41,131 | ₩41,826 | ₩39,781 | ₩40,730 | -0.97% | 105.5만 |
|---|
| 2025.11.03 | ₩42,440 | ₩42,788 | ₩40,843 | ₩41,906 | -1.26% | 103.1만 |
|---|
| 2025.10.31 | ₩42,146 | ₩42,948 | ₩41,345 | ₩42,574 | +1.01% | 103.4만 |
|---|
| 2025.10.30 | ₩42,427 | ₩43,817 | ₩42,213 | ₩42,226 | -0.47% | 69만 |
|---|
| 2025.10.29 | ₩44,258 | ₩44,311 | ₩42,565 | ₩43,001 | -2.84% | 89.7만 |
|---|
| 2025.10.28 | ₩43,536 | ₩44,952 | ₩43,275 | ₩44,351 | +1.87% | 138.8만 |
|---|
| 2025.10.27 | ₩39,420 | ₩43,362 | ₩38,846 | ₩43,255 | +9.73% | 205.8만 |
|---|
| 2025.10.24 | ₩38,338 | ₩39,440 | ₩37,924 | ₩38,993 | +1.71% | 86.4만 |
|---|
| 2025.10.23 | ₩38,592 | ₩38,778 | ₩37,643 | ₩37,977 | -1.59% | 77.4만 |
|---|
| 2025.10.22 | ₩38,752 | ₩39,454 | ₩38,084 | ₩38,271 | -1.24% | 113.7만 |
|---|
| 2025.10.21 | ₩40,783 | ₩40,783 | ₩38,752 | ₩39,019 | -4.33% | 150.7만 |
|---|
| 2025.10.20 | ₩39,607 | ₩41,425 | ₩39,180 | ₩40,770 | +2.94% | 173.8만 |
|---|
| 2025.10.17 | ₩36,494 | ₩41,518 | ₩35,933 | ₩39,100 | +7.14% | 359.7만 |
|---|
| 2025.10.16 | ₩38,458 | ₩39,327 | ₩36,467 | ₩37,002 | -3.79% | 101만 |
|---|
| 2025.10.15 | ₩36,293 | ₩38,993 | ₩36,173 | ₩37,924 | +4.49% | 163.4만 |
|---|
| 2025.10.14 | ₩35,331 | ₩37,162 | ₩35,331 | ₩36,173 | +2.38% | 135.4만 |
|---|
| 2025.10.13 | ₩35,385 | ₩36,507 | ₩35,011 | ₩35,772 | +1.10% | 104.6만 |
|---|
| 2025.10.10 | ₩35,933 | ₩36,026 | ₩34,810 | ₩35,064 | -2.42% | 131.1만 |
|---|