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 | ₩48,215 | ₩49,261 | ₩48,215 | ₩48,443 | +0.47% | 69.9만 |
| 2026.10.08 | ₩48,094 | ₩48,725 | ₩47,088 | ₩48,376 | +0.59% | 54.9만 |
| 2026.10.07 | ₩48,550 | ₩49,597 | ₩48,295 | ₩48,644 | +0.19% | 55.2만 |
| 2026.10.06 | ₩51,287 | ₩51,736 | ₩48,444 | ₩49,141 | -4.19% | 80.3만 |
| 2026.10.05 | ₩50,402 | ₩51,327 | ₩49,691 | ₩51,059 | +1.30% | 65.8만 |
| 2026.10.02 | ₩51,676 | ₩51,703 | ₩49,637 | ₩50,120 | -3.01% | 57.9만 |
| 2026.10.01 | ₩51,435 | ₩52,749 | ₩50,469 | ₩50,724 | -1.38% | 71.2만 |
| 2026.09.30 | ₩51,126 | ₩52,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,542 |
| +0.81% |
| 101.6만 |
| 2026.09.29 | ₩51,166 | ₩51,549 | ₩49,905 | ₩50,791 | -0.73% | 81.5만 |
|---|
| 2026.09.28 | ₩48,644 | ₩51,958 | ₩48,430 | ₩51,274 | +5.41% | 105.4만 |
|---|
| 2026.09.25 | ₩49,288 | ₩49,617 | ₩48,510 | ₩49,221 | -0.14% | 48.7만 |
|---|
| 2026.09.24 | ₩50,254 | ₩50,683 | ₩47,745 | ₩49,288 | -1.92% | 127.4만 |
|---|
| 2026.09.23 | ₩53,313 | ₩53,501 | ₩49,637 | ₩50,254 | -5.74% | 223.8만 |
|---|
| 2026.09.22 | ₩52,468 | ₩53,662 | ₩52,226 | ₩53,273 | +1.53% | 74.6만 |
|---|
| 2026.09.21 | ₩51,924 | ₩52,320 | ₩50,958 | ₩52,132 | +0.40% | 57.1만 |
|---|
| 2026.09.18 | ₩52,159 | ₩52,649 | ₩51,180 | ₩51,529 | -1.21% | 249.3만 |
|---|
| 2026.09.17 | ₩51,797 | ₩52,951 | ₩51,690 | ₩51,797 | 0.00% | 75.8만 |
|---|
| 2026.09.16 | ₩50,589 | ₩51,596 | ₩49,959 | ₩50,616 | +0.05% | 64만 |
|---|
| 2026.09.15 | ₩50,818 | ₩51,300 | ₩49,805 | ₩50,522 | -0.58% | 65.4만 |
|---|
| 2026.09.14 | ₩51,649 | ₩52,763 | ₩50,630 | ₩51,019 | -1.22% | 52.5만 |
|---|
| 2026.09.11 | ₩50,630 | ₩51,341 | ₩49,959 | ₩50,428 | -0.40% | 42.9만 |
|---|
| 2026.09.10 | ₩50,777 | ₩51,522 | ₩50,133 | ₩50,241 | -1.06% | 54.8만 |
|---|
| 2026.09.09 | ₩52,575 | ₩52,575 | ₩51,260 | ₩51,448 | -2.14% | 48.9만 |
|---|
| 2026.09.08 | ₩52,186 | ₩52,951 | ₩51,770 | ₩52,105 | -0.15% | 80.6만 |
|---|
| 2026.09.04 | ₩53,058 | ₩53,756 | ₩52,884 | ₩53,474 | +0.78% | 44.8만 |
|---|
| 2026.09.03 | ₩54,212 | ₩54,554 | ₩53,071 | ₩53,621 | -1.09% | 56.8만 |
|---|
| 2026.09.02 | ₩53,930 | ₩55,647 | ₩53,098 | ₩53,890 | -0.07% | 76.5만 |
|---|
| 2026.09.01 | ₩53,460 | ₩53,930 | ₩52,186 | ₩53,595 | +0.25% | 58.8만 |
|---|
| 2026.08.31 | ₩53,313 | ₩54,091 | ₩52,897 | ₩53,796 | +0.91% | 97.8만 |
|---|
| 2026.08.28 | ₩55,191 | ₩55,855 | ₩53,715 | ₩53,809 | -2.50% | 71.4만 |
|---|
| 2026.08.27 | ₩55,848 | ₩56,472 | ₩54,956 | ₩56,036 | +0.34% | 53.4만 |
|---|
| 2026.08.26 | ₩56,693 | ₩56,781 | ₩55,124 | ₩55,781 | -1.61% | 72.5만 |
|---|
| 2026.08.25 | ₩54,842 | ₩57,257 | ₩53,742 | ₩56,989 | +3.91% | 102.2만 |
|---|
| 2026.08.24 | ₩53,299 | ₩54,279 | ₩52,481 | ₩53,715 | +0.78% | 78.7만 |
|---|
| 2026.08.21 | ₩52,776 | ₩54,413 | ₩52,736 | ₩53,219 | +0.84% | 86.1만 |
|---|
| 2026.08.20 | ₩51,300 | ₩52,696 | ₩50,830 | ₩52,468 | +2.28% | 163.4만 |
|---|
| 2026.08.19 | ₩52,333 | ₩52,723 | ₩50,764 | ₩52,146 | -0.36% | 93.2만 |
|---|
| 2026.08.18 | ₩48,845 | ₩50,945 | ₩48,816 | ₩50,885 | +4.17% | 63만 |
|---|
| 2026.08.17 | ₩48,349 | ₩49,396 | ₩48,027 | ₩49,020 | +1.39% | 42.8만 |
|---|
| 2026.08.14 | ₩49,208 | ₩49,208 | ₩47,839 | ₩48,698 | -1.04% | 43.5만 |
|---|
| 2026.08.13 | ₩49,523 | ₩50,482 | ₩49,120 | ₩49,208 | -0.64% | 46.6만 |
|---|
| 2026.08.12 | ₩49,302 | ₩49,905 | ₩48,913 | ₩49,583 | +0.57% | 50.9만 |
|---|
| 2026.08.11 | ₩48,939 | ₩50,111 | ₩48,329 | ₩49,422 | +0.99% | 48.9만 |
|---|
| 2026.08.10 | ₩49,610 | ₩50,281 | ₩48,530 | ₩49,288 | -0.65% | 71.7만 |
|---|
| 2026.08.07 | ₩48,966 | ₩49,677 | ₩48,658 | ₩49,664 | +1.42% | 60.2만 |
|---|
| 2026.08.06 | ₩48,389 | ₩49,523 | ₩48,295 | ₩48,617 | +0.47% | 49.8만 |
|---|
| 2026.08.05 | ₩48,658 | ₩49,597 | ₩48,002 | ₩48,349 | -0.63% | 100.5만 |
|---|
| 2026.08.04 | ₩48,691 | ₩49,261 | ₩47,236 | ₩48,443 | -0.51% | 125만 |
|---|
| 2026.08.03 | ₩47,128 | ₩48,282 | ₩46,364 | ₩47,491 | +0.77% | 39.6만 |
|---|
| 2026.07.31 | ₩48,792 | ₩49,141 | ₩47,343 | ₩47,625 | -2.39% | 48.2만 |
|---|
| 2026.07.30 | ₩47,625 | ₩48,939 | ₩47,222 | ₩48,832 | +2.54% | 74.1만 |
|---|
| 2026.07.29 | ₩48,443 | ₩48,966 | ₩47,517 | ₩47,745 | -1.44% | 99.3만 |
|---|
| 2026.07.28 | ₩49,328 | ₩49,610 | ₩47,692 | ₩48,510 | -1.66% | 65.5만 |
|---|
| 2026.07.27 | ₩48,778 | ₩49,717 | ₩47,182 | ₩49,328 | +1.13% | 117.3만 |
|---|
| 2026.07.24 | ₩49,503 | ₩50,844 | ₩47,316 | ₩47,491 | -4.07% | 90.2만 |
|---|
| 2026.07.23 | ₩46,551 | ₩48,819 | ₩45,626 | ₩48,604 | +4.41% | 84.8만 |
|---|
| 2026.07.22 | ₩47,866 | ₩48,067 | ₩46,847 | ₩46,954 | -1.91% | 56.4만 |
|---|
| 2026.07.21 | ₩47,584 | ₩48,523 | ₩47,584 | ₩48,282 | +1.47% | 60.2만 |
|---|
| 2026.07.20 | ₩48,510 | ₩49,033 | ₩47,517 | ₩47,558 | -1.96% | 64.5만 |
|---|
| 2026.07.17 | ₩47,209 | ₩49,275 | ₩47,101 | ₩48,309 | +2.33% | 93.9만 |
|---|
| 2026.07.16 | ₩49,047 | ₩49,436 | ₩47,484 | ₩48,202 | -1.72% | 82.3만 |
|---|
| 2026.07.15 | ₩49,006 | ₩49,650 | ₩48,550 | ₩49,288 | +0.57% | 58만 |
|---|
| 2026.07.14 | ₩49,409 | ₩49,409 | ₩48,416 | ₩49,167 | -0.49% | 121.5만 |
|---|
| 2026.07.13 | ₩48,872 | ₩48,939 | ₩47,537 | ₩48,497 | -0.77% | 65.3만 |
|---|
| 2026.07.10 | ₩49,650 | ₩50,200 | ₩48,188 | ₩49,624 | -0.05% | 67.8만 |
|---|
| 2026.07.09 | ₩50,603 | ₩51,596 | ₩49,959 | ₩50,013 | -1.17% | 98.4만 |
|---|
| 2026.07.08 | ₩53,501 | ₩53,789 | ₩50,509 | ₩50,925 | -4.81% | 143.8만 |
|---|
| 2026.07.07 | ₩52,629 | ₩54,440 | ₩51,824 | ₩54,346 | +3.26% | 150.7만 |
|---|
| 2026.07.06 | ₩50,791 | ₩52,998 | ₩50,650 | ₩52,816 | +3.99% | 178.9만 |
|---|
| 2026.07.02 | ₩48,872 | ₩50,630 | ₩48,349 | ₩50,509 | +3.35% | 126.4만 |
|---|
| 2026.07.01 | ₩50,402 | ₩50,482 | ₩48,000 | ₩48,523 | -3.73% | 130.7만 |
|---|
| 2026.06.30 | ₩48,872 | ₩50,227 | ₩46,739 | ₩49,999 | +2.31% | 159.1만 |
|---|
| 2026.06.29 | ₩48,939 | ₩49,825 | ₩48,242 | ₩49,033 | +0.19% | 104.1만 |
|---|
| 2026.06.26 | ₩49,100 | ₩49,664 | ₩48,322 | ₩49,288 | +0.38% | 368.1만 |
|---|
| 2026.06.25 | ₩48,383 | ₩51,260 | ₩48,295 | ₩48,684 | +0.62% | 120.5만 |
|---|
| 2026.06.24 | ₩47,584 | ₩49,878 | ₩47,101 | ₩48,671 | +2.28% | 225.6만 |
|---|
| 2026.06.23 | ₩45,612 | ₩47,786 | ₩45,357 | ₩46,833 | +2.68% | 174.4만 |
|---|
| 2026.06.22 | ₩42,715 | ₩46,256 | ₩42,674 | ₩45,921 | +7.51% | 167.1만 |
|---|
| 2026.06.18 | ₩42,721 | ₩43,385 | ₩41,118 | ₩41,896 | -1.93% | 201.9만 |
|---|
| 2026.06.17 | ₩41,293 | ₩42,527 | ₩40,857 | ₩41,937 | +1.56% | 93.8만 |
|---|
| 2026.06.16 | ₩40,568 | ₩41,387 | ₩39,817 | ₩41,011 | +1.09% | 116.8만 |
|---|
| 2026.06.15 | ₩39,495 | ₩41,293 | ₩39,381 | ₩40,555 | +2.68% | 124.8만 |
|---|
| 2026.06.12 | ₩38,918 | ₩39,918 | ₩38,771 | ₩38,878 | -0.10% | 61.7만 |
|---|
| 2026.06.11 | ₩37,275 | ₩39,629 | ₩36,711 | ₩38,690 | +3.80% | 136.2만 |
|---|
| 2026.06.10 | ₩37,134 | ₩38,214 | ₩35,967 | ₩37,027 | -0.29% | 155.9만 |
|---|
| 2026.06.09 | ₩40,702 | ₩42,862 | ₩37,375 | ₩37,657 | -7.48% | 424.4만 |
|---|
| 2026.06.08 | ₩38,690 | ₩42,487 | ₩38,113 | ₩42,232 | +9.15% | 258.1만 |
|---|
| 2026.06.05 | ₩39,200 | ₩39,703 | ₩37,818 | ₩37,952 | -3.18% | 71.1만 |
|---|
| 2026.06.04 | ₩38,677 | ₩39,696 | ₩38,677 | ₩39,200 | +1.35% | 68.8만 |
|---|
| 2026.06.03 | ₩37,268 | ₩38,422 | ₩37,107 | ₩38,100 | +2.23% | 106.7만 |
|---|
| 2026.06.02 | ₩38,341 | ₩38,690 | ₩37,268 | ₩37,389 | -2.48% | 94.8만 |
|---|
| 2026.06.01 | ₩39,414 | ₩39,951 | ₩38,086 | ₩38,824 | -1.50% | 87.3만 |
|---|
| 2026.05.29 | ₩39,361 | ₩40,018 | ₩39,092 | ₩39,535 | +0.44% | 109.8만 |
|---|
| 2026.05.28 | ₩39,361 | ₩39,482 | ₩38,569 | ₩39,361 | 0.00% | 58.5만 |
|---|
| 2026.05.27 | ₩39,495 | ₩40,206 | ₩39,240 | ₩39,280 | -0.54% | 57.7만 |
|---|
| 2026.05.26 | ₩39,106 | ₩39,569 | ₩38,341 | ₩39,374 | +0.69% | 59.1만 |
|---|
| 2026.05.22 | ₩39,361 | ₩40,112 | ₩38,985 | ₩39,039 | -0.82% | 45.1만 |
|---|
| 2026.05.21 | ₩39,388 | ₩40,069 | ₩38,985 | ₩39,629 | +0.61% | 64.3만 |
|---|
| 2026.05.20 | ₩38,435 | ₩40,032 | ₩38,314 | ₩39,777 | +3.49% | 73.9만 |
|---|
| 2026.05.19 | ₩37,992 | ₩39,414 | ₩37,322 | ₩37,992 | 0.00% | 79.3만 |
|---|
| 2026.05.18 | ₩38,167 | ₩39,160 | ₩37,275 | ₩37,992 | -0.46% | 90.7만 |
|---|
| 2026.05.15 | ₩38,355 | ₩39,146 | ₩37,402 | ₩37,845 | -1.33% | 86.8만 |
|---|
| 2026.05.14 | ₩39,106 | ₩39,515 | ₩38,033 | ₩38,690 | -1.06% | 75만 |
|---|
| 2026.05.13 | ₩37,650 | ₩38,867 | ₩37,228 | ₩38,771 | +2.98% | 97.9만 |
|---|
| 2026.05.12 | ₩37,912 | ₩38,153 | ₩37,107 | ₩37,724 | -0.50% | 72.7만 |
|---|
| 2026.05.11 | ₩38,234 | ₩39,575 | ₩37,563 | ₩37,738 | -1.30% | 108.5만 |
|---|
| 2026.05.08 | ₩37,831 | ₩38,422 | ₩37,577 | ₩37,992 | +0.43% | 54.6만 |
|---|
| 2026.05.07 | ₩37,738 | ₩38,267 | ₩37,509 | ₩37,885 | +0.39% | 96.8만 |
|---|
| 2026.05.06 | ₩37,885 | ₩38,623 | ₩37,335 | ₩38,556 | +1.77% | 87.9만 |
|---|
| 2026.05.05 | ₩37,724 | ₩39,146 | ₩37,476 | ₩38,636 | +2.42% | 64.6만 |
|---|
| 2026.05.04 | ₩37,563 | ₩39,106 | ₩37,409 | ₩38,771 | +3.21% | 99.1만 |
|---|
| 2026.05.01 | ₩38,931 | ₩39,435 | ₩37,778 | ₩37,818 | -2.86% | 89.6만 |
|---|
| 2026.04.30 | ₩38,207 | ₩39,146 | ₩37,899 | ₩39,039 | +2.18% | 94.7만 |
|---|
| 2026.04.29 | ₩38,250 | ₩39,099 | ₩37,523 | ₩37,630 | -1.62% | 100.6만 |
|---|
| 2026.04.28 | ₩40,005 | ₩40,555 | ₩38,931 | ₩38,958 | -2.62% | 77만 |
|---|
| 2026.04.27 | ₩40,917 | ₩42,004 | ₩39,374 | ₩39,549 | -3.34% | 96.2만 |
|---|
| 2026.04.24 | ₩40,971 | ₩41,440 | ₩40,085 | ₩41,226 | +0.62% | 64.9만 |
|---|
| 2026.04.23 | ₩42,098 | ₩42,607 | ₩40,367 | ₩41,185 | -2.17% | 131.1만 |
|---|
| 2026.04.22 | ₩42,701 | ₩43,224 | ₩41,896 | ₩42,487 | -0.50% | 98.4만 |
|---|
| 2026.04.21 | ₩44,942 | ₩45,022 | ₩41,937 | ₩42,701 | -4.99% | 139.2만 |
|---|
| 2026.04.20 | ₩45,237 | ₩45,666 | ₩44,392 | ₩45,076 | -0.36% | 84.4만 |
|---|
| 2026.04.17 | ₩44,217 | ₩46,504 | ₩43,774 | ₩45,492 | +2.88% | 161.3만 |
|---|
| 2026.04.16 | ₩43,157 | ₩43,922 | ₩42,923 | ₩43,613 | +1.06% | 124.8만 |
|---|
| 2026.04.15 | ₩43,694 | ₩44,049 | ₩41,588 | ₩43,171 | -1.20% | 215.8만 |
|---|
| 2026.04.14 | ₩44,767 | ₩45,190 | ₩41,199 | ₩43,399 | -3.06% | 380.9만 |
|---|
| 2026.04.13 | ₩46,847 | ₩51,113 | ₩41,856 | ₩44,029 | -6.01% | 1003.9만 |
|---|
| 2026.04.10 | ₩41,454 | ₩42,010 | ₩40,488 | ₩40,917 | -1.29% | 147.5만 |
|---|
| 2026.04.09 | ₩41,353 | ₩42,285 | ₩40,951 | ₩41,588 | +0.57% | 141.6만 |
|---|
| 2026.04.08 | ₩42,876 | ₩43,332 | ₩40,541 | ₩41,534 | -3.13% | 170.4만 |
|---|
| 2026.04.07 | ₩43,667 | ₩44,056 | ₩40,763 | ₩41,467 | -5.04% | 144.1만 |
|---|
| 2026.04.06 | ₩44,620 | ₩45,143 | ₩43,211 | ₩43,385 | -2.77% | 55.4만 |
|---|
| 2026.04.02 | ₩42,956 | ₩44,869 | ₩42,809 | ₩43,922 | +2.25% | 69.4만 |
|---|
| 2026.04.01 | ₩44,942 | ₩46,236 | ₩43,473 | ₩43,573 | -3.04% | 81.5만 |
|---|
| 2026.03.31 | ₩43,010 | ₩45,170 | ₩42,627 | ₩44,700 | +3.93% | 117.4만 |
|---|
| 2026.03.30 | ₩40,904 | ₩42,312 | ₩40,246 | ₩42,191 | +3.15% | 65만 |
|---|
| 2026.03.27 | ₩42,788 | ₩42,990 | ₩40,722 | ₩40,863 | -4.50% | 69.4만 |
|---|
| 2026.03.26 | ₩41,547 | ₩43,667 | ₩41,547 | ₩43,050 | +3.62% | 79.4만 |
|---|
| 2026.03.25 | ₩41,440 | ₩42,607 | ₩41,373 | ₩42,111 | +1.62% | 85.4만 |
|---|
| 2026.03.24 | ₩41,735 | ₩42,312 | ₩39,669 | ₩40,957 | -1.86% | 104.1만 |
|---|
| 2026.03.23 | ₩43,909 | ₩44,150 | ₩40,515 | ₩42,446 | -3.33% | 200.5만 |
|---|
| 2026.03.20 | ₩43,613 | ₩44,955 | ₩43,151 | ₩43,935 | +0.74% | 240.3만 |
|---|
| 2026.03.19 | ₩43,976 | ₩44,760 | ₩43,600 | ₩43,734 | -0.55% | 67.1만 |
|---|
| 2026.03.18 | ₩46,001 | ₩46,015 | ₩44,526 | ₩44,687 | -2.86% | 75.1만 |
|---|
| 2026.03.17 | ₩46,458 | ₩47,309 | ₩45,975 | ₩45,975 | -1.04% | 95.8만 |
|---|
| 2026.03.16 | ₩44,848 | ₩47,101 | ₩44,848 | ₩46,672 | +4.07% | 69.6만 |
|---|
| 2026.03.13 | ₩44,566 | ₩45,639 | ₩43,131 | ₩44,392 | -0.39% | 81.3만 |
|---|
| 2026.03.12 | ₩45,653 | ₩45,653 | ₩43,654 | ₩44,043 | -3.53% | 50만 |
|---|
| 2026.03.11 | ₩46,136 | ₩46,619 | ₩45,170 | ₩45,679 | -0.99% | 45.7만 |
|---|
| 2026.03.10 | ₩47,316 | ₩47,625 | ₩45,505 | ₩46,605 | -1.50% | 98.3만 |
|---|
| 2026.03.09 | ₩44,740 | ₩47,296 | ₩44,700 | ₩47,061 | +5.19% | 93.5만 |
|---|
| 2026.03.06 | ₩43,359 | ₩44,626 | ₩42,795 | ₩44,526 | +2.69% | 70.8만 |
|---|
| 2026.03.05 | ₩45,787 | ₩45,867 | ₩44,110 | ₩44,311 | -3.22% | 66.5만 |
|---|
| 2026.03.04 | ₩46,390 | ₩46,974 | ₩45,686 | ₩46,525 | +0.29% | 76.1만 |
|---|
| 2026.03.03 | ₩47,350 | ₩47,866 | ₩45,425 | ₩46,028 | -2.79% | 196.1만 |
|---|
| 2026.03.02 | ₩42,674 | ₩45,062 | ₩41,843 | ₩44,324 | +3.87% | 85.8만 |
|---|
| 2026.02.27 | ₩42,460 | ₩43,412 | ₩42,433 | ₩43,198 | +1.74% | 75.3만 |
|---|
| 2026.02.26 | ₩42,487 | ₩43,191 | ₩41,588 | ₩42,795 | +0.73% | 78.9만 |
|---|
| 2026.02.25 | ₩43,211 | ₩44,204 | ₩42,366 | ₩42,487 | -1.68% | 81만 |
|---|
| 2026.02.24 | ₩43,050 | ₩44,110 | ₩42,326 | ₩43,023 | -0.06% | 73만 |
|---|
| 2026.02.23 | ₩42,983 | ₩44,687 | ₩42,191 | ₩43,077 | +0.22% | 75.1만 |
|---|
| 2026.02.20 | ₩44,137 | ₩44,177 | ₩42,366 | ₩42,902 | -2.80% | 80.6만 |
|---|
| 2026.02.19 | ₩41,668 | ₩44,304 | ₩41,333 | ₩44,137 | +5.92% | 111.9만 |
|---|
| 2026.02.18 | ₩40,984 | ₩41,896 | ₩40,957 | ₩41,480 | +1.21% | 85.1만 |
|---|
| 2026.02.17 | ₩40,166 | ₩41,963 | ₩39,533 | ₩41,266 | +2.74% | 78.1만 |
|---|
| 2026.02.13 | ₩41,776 | ₩42,285 | ₩39,616 | ₩40,608 | -2.79% | 119.5만 |
|---|
| 2026.02.12 | ₩42,996 | ₩43,164 | ₩41,239 | ₩42,285 | -1.65% | 63.7만 |
|---|
| 2026.02.11 | ₩44,794 | ₩45,009 | ₩41,749 | ₩42,795 | -4.46% | 101.4만 |
|---|
| 2026.02.10 | ₩43,452 | ₩45,109 | ₩42,795 | ₩44,606 | +2.66% | 139.6만 |
|---|
| 2026.02.09 | ₩43,137 | ₩43,788 | ₩42,674 | ₩43,452 | +0.73% | 63만 |
|---|
| 2026.02.06 | ₩43,842 | ₩44,271 | ₩42,735 | ₩43,157 | -1.56% | 98.5만 |
|---|
| 2026.02.05 | ₩44,204 | ₩45,559 | ₩42,312 | ₩42,621 | -3.58% | 64.3만 |
|---|
| 2026.02.04 | ₩46,404 | ₩46,404 | ₩44,110 | ₩44,646 | -3.79% | 81.1만 |
|---|
| 2026.02.03 | ₩45,693 | ₩46,498 | ₩45,104 | ₩45,921 | +0.50% | 63.9만 |
|---|
| 2026.02.02 | ₩43,184 | ₩46,173 | ₩43,184 | ₩45,693 | +5.81% | 88만 |
|---|
| 2026.01.30 | ₩44,204 | ₩44,257 | ₩42,419 | ₩43,184 | -2.31% | 82.4만 |
|---|
| 2026.01.29 | ₩44,794 | ₩45,639 | ₩43,613 | ₩44,257 | -1.20% | 84.6만 |
|---|
| 2026.01.28 | ₩46,484 | ₩46,947 | ₩44,975 | ₩45,143 | -2.89% | 101.9만 |
|---|
| 2026.01.27 | ₩46,337 | ₩47,464 | ₩46,283 | ₩46,605 | +0.58% | 57.1만 |
|---|
| 2026.01.26 | ₩46,283 | ₩46,920 | ₩45,626 | ₩46,243 | -0.09% | 102.3만 |
|---|
| 2026.01.23 | ₩48,067 | ₩48,604 | ₩46,001 | ₩46,686 | -2.87% | 97.3만 |
|---|
| 2026.01.22 | ₩48,738 | ₩49,241 | ₩47,759 | ₩48,564 | -0.36% | 76.4만 |
|---|
| 2026.01.21 | ₩48,309 | ₩48,738 | ₩47,716 | ₩48,309 | 0.00% | 75.5만 |
|---|
| 2026.01.20 | ₩46,820 | ₩48,792 | ₩46,511 | ₩47,960 | +2.44% | 54.9만 |
|---|
| 2026.01.16 | ₩48,819 | ₩49,476 | ₩47,732 | ₩48,081 | -1.51% | 82.1만 |
|---|
| 2026.01.15 | ₩49,597 | ₩49,919 | ₩47,625 | ₩48,376 | -2.46% | 83.2만 |
|---|
| 2026.01.14 | ₩46,712 | ₩50,724 | ₩46,619 | ₩49,677 | +6.35% | 154.7만 |
|---|
| 2026.01.13 | ₩49,047 | ₩49,047 | ₩46,712 | ₩47,075 | -4.02% | 76만 |
|---|
| 2026.01.12 | ₩50,502 | ₩50,502 | ₩48,094 | ₩49,422 | -2.14% | 65.4만 |
|---|
| 2026.01.09 | ₩49,422 | ₩51,019 | ₩49,141 | ₩50,147 | +1.47% | 127.1만 |
|---|
| 2026.01.08 | ₩50,402 | ₩50,402 | ₩48,215 | ₩48,872 | -3.03% | 86.7만 |
|---|
| 2026.01.07 | ₩49,074 | ₩52,696 | ₩48,899 | ₩50,791 | +3.50% | 137.8만 |
|---|
| 2026.01.06 | ₩46,753 | ₩49,489 | ₩46,592 | ₩48,711 | +4.19% | 150.2만 |
|---|
| 2026.01.05 | ₩45,210 | ₩46,987 | ₩43,721 | ₩46,873 | +3.68% | 114.4만 |
|---|
| 2026.01.02 | ₩46,229 | ₩46,458 | ₩44,687 | ₩45,411 | -1.77% | 59.4만 |
|---|
| 2025.12.31 | ₩46,095 | ₩46,820 | ₩46,001 | ₩46,377 | +0.61% | 61.1만 |
|---|
| 2025.12.30 | ₩46,672 | ₩47,323 | ₩45,666 | ₩46,297 | -0.80% | 68.2만 |
|---|
| 2025.12.29 | ₩47,101 | ₩47,249 | ₩46,297 | ₩46,739 | -0.77% | 51.5만 |
|---|
| 2025.12.26 | ₩47,973 | ₩47,973 | ₩46,914 | ₩47,222 | -1.57% | 45만 |
|---|
| 2025.12.24 | ₩47,786 | ₩48,188 | ₩47,202 | ₩47,866 | +0.17% | 35.5만 |
|---|
| 2025.12.23 | ₩47,705 | ₩48,295 | ₩47,128 | ₩47,504 | -0.42% | 78.1만 |
|---|
| 2025.12.22 | ₩45,196 | ₩48,000 | ₩45,076 | ₩47,625 | +5.37% | 76.5만 |
|---|
| 2025.12.19 | ₩44,915 | ₩46,310 | ₩44,539 | ₩45,009 | +0.21% | 286.9만 |
|---|
| 2025.12.18 | ₩45,438 | ₩46,055 | ₩44,418 | ₩44,620 | -1.80% | 92.9만 |
|---|
| 2025.12.17 | ₩45,210 | ₩45,827 | ₩44,834 | ₩45,250 | +0.09% | 98.8만 |
|---|
| 2025.12.16 | ₩44,928 | ₩45,713 | ₩44,633 | ₩45,357 | +0.96% | 72.7만 |
|---|
| 2025.12.15 | ₩45,639 | ₩46,216 | ₩44,405 | ₩44,767 | -1.91% | 94.4만 |
|---|
| 2025.12.12 | ₩45,304 | ₩45,948 | ₩44,432 | ₩45,639 | +0.74% | 84.6만 |
|---|
| 2025.12.11 | ₩45,586 | ₩46,229 | ₩44,715 | ₩45,022 | -1.24% | 58.6만 |
|---|
| 2025.12.10 | ₩45,814 | ₩46,927 | ₩44,432 | ₩45,129 | -1.49% | 98.8만 |
|---|
| 2025.12.09 | ₩46,940 | ₩47,719 | ₩45,539 | ₩45,720 | -2.60% | 102.9만 |
|---|
| 2025.12.08 | ₩47,893 | ₩49,744 | ₩47,370 | ₩47,410 | -1.01% | 147.2만 |
|---|
| 2025.12.05 | ₩48,295 | ₩48,886 | ₩47,477 | ₩48,121 | -0.36% | 71.2만 |
|---|
| 2025.12.04 | ₩46,042 | ₩49,114 | ₩45,612 | ₩48,309 | +4.92% | 147.5만 |
|---|
| 2025.12.03 | ₩45,277 | ₩46,632 | ₩44,463 | ₩46,068 | +1.75% | 152.1만 |
|---|
| 2025.12.02 | ₩46,444 | ₩46,578 | ₩44,834 | ₩45,196 | -2.69% | 54.7만 |
|---|
| 2025.12.01 | ₩47,477 | ₩47,786 | ₩45,706 | ₩46,028 | -3.05% | 60.8만 |
|---|
| 2025.11.28 | ₩48,456 | ₩48,537 | ₩47,229 | ₩47,786 | -1.38% | 61.7만 |
|---|
| 2025.11.26 | ₩47,598 | ₩49,033 | ₩47,236 | ₩48,134 | +1.13% | 110.7만 |
|---|
| 2025.11.25 | ₩46,484 | ₩48,295 | ₩46,283 | ₩47,611 | +2.42% | 107만 |
|---|
| 2025.11.24 | ₩46,337 | ₩47,115 | ₩46,028 | ₩46,511 | +0.38% | 67.5만 |
|---|
| 2025.11.21 | ₩44,566 | ₩46,196 | ₩43,601 | ₩45,599 | +2.32% | 58.8만 |
|---|
| 2025.11.20 | ₩45,331 | ₩46,498 | ₩44,284 | ₩44,485 | -1.86% | 100.1만 |
|---|
| 2025.11.19 | ₩44,539 | ₩45,653 | ₩44,224 | ₩44,445 | -0.21% | 92.5만 |
|---|
| 2025.11.18 | ₩44,606 | ₩45,881 | ₩44,217 | ₩45,223 | +1.38% | 73.5만 |
|---|
| 2025.11.17 | ₩42,916 | ₩46,431 | ₩42,527 | ₩44,727 | +4.22% | 96.9만 |
|---|
| 2025.11.14 | ₩42,212 | ₩44,485 | ₩41,789 | ₩43,117 | +2.15% | 106만 |
|---|
| 2025.11.13 | ₩42,352 | ₩43,546 | ₩42,191 | ₩42,688 | +0.79% | 96.1만 |
|---|
| 2025.11.12 | ₩42,902 | ₩43,855 | ₩42,165 | ₩42,862 | -0.09% | 88.3만 |
|---|
| 2025.11.11 | ₩41,400 | ₩43,251 | ₩40,595 | ₩42,943 | +3.73% | 102.8만 |
|---|
| 2025.11.10 | ₩41,507 | ₩42,332 | ₩40,743 | ₩41,440 | -0.16% | 67.5만 |
|---|
| 2025.11.07 | ₩39,495 | ₩40,850 | ₩38,690 | ₩40,568 | +2.72% | 92.7만 |
|---|
| 2025.11.06 | ₩39,160 | ₩40,300 | ₩38,985 | ₩40,045 | +2.26% | 100.6만 |
|---|
| 2025.11.05 | ₩41,078 | ₩41,380 | ₩38,895 | ₩39,790 | -3.14% | 92.9만 |
|---|
| 2025.11.04 | ₩41,293 | ₩41,990 | ₩39,938 | ₩40,890 | -0.97% | 105.5만 |
|---|
| 2025.11.03 | ₩42,607 | ₩42,956 | ₩41,004 | ₩42,071 | -1.26% | 103.1만 |
|---|
| 2025.10.31 | ₩42,312 | ₩43,117 | ₩41,507 | ₩42,741 | +1.01% | 103.4만 |
|---|
| 2025.10.30 | ₩42,594 | ₩43,989 | ₩42,379 | ₩42,393 | -0.47% | 69만 |
|---|
| 2025.10.29 | ₩44,432 | ₩44,485 | ₩42,732 | ₩43,171 | -2.84% | 89.7만 |
|---|
| 2025.10.28 | ₩43,707 | ₩45,129 | ₩43,446 | ₩44,526 | +1.87% | 138.8만 |
|---|
| 2025.10.27 | ₩39,575 | ₩43,533 | ₩38,999 | ₩43,426 | +9.73% | 205.8만 |
|---|
| 2025.10.24 | ₩38,489 | ₩39,596 | ₩38,073 | ₩39,146 | +1.71% | 86.4만 |
|---|
| 2025.10.23 | ₩38,744 | ₩38,930 | ₩37,791 | ₩38,127 | -1.59% | 77.4만 |
|---|
| 2025.10.22 | ₩38,905 | ₩39,609 | ₩38,234 | ₩38,422 | -1.24% | 113.7만 |
|---|
| 2025.10.21 | ₩40,944 | ₩40,944 | ₩38,905 | ₩39,173 | -4.33% | 150.7만 |
|---|
| 2025.10.20 | ₩39,763 | ₩41,588 | ₩39,334 | ₩40,930 | +2.94% | 173.8만 |
|---|
| 2025.10.17 | ₩36,637 | ₩41,682 | ₩36,074 | ₩39,253 | +7.14% | 359.7만 |
|---|
| 2025.10.16 | ₩38,610 | ₩39,482 | ₩36,611 | ₩37,147 | -3.79% | 101만 |
|---|
| 2025.10.15 | ₩36,436 | ₩39,146 | ₩36,315 | ₩38,073 | +4.49% | 163.4만 |
|---|
| 2025.10.14 | ₩35,470 | ₩37,308 | ₩35,470 | ₩36,315 | +2.38% | 135.4만 |
|---|
| 2025.10.13 | ₩35,524 | ₩36,651 | ₩35,148 | ₩35,913 | +1.10% | 104.6만 |
|---|
| 2025.10.10 | ₩36,074 | ₩36,168 | ₩34,947 | ₩35,202 | -2.42% | 131.1만 |
|---|