시장 데이터를 불러오는 중
전체 종목
IRulya Therapeutics Inc. - Common Stock 과거 주가
IRulya Therapeutics Inc. - Common Stock · IRLA · NASDAQ
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IRulya Therapeutics Inc. - Common Stock · IRLA · NASDAQ
상장 종목입니다. 확인된 사업 소개 자료가 아직 없습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩37,691 | ₩43,625 | ₩36,025 | ₩43,350 | +15.02% | 7.7만 |
| 2026.10.09 | ₩40,808 | ₩49,505 | ₩39,925 | ₩42,454 | +4.03% | 13.9만 |
| 2026.10.08 | ₩36,252 | ₩39,872 | ₩35,657 | ₩39,283 | +8.36% | 3.2만 |
| 2026.10.07 | ₩35,777 | ₩37,396 | ₩35,751 | ₩35,751 | -0.07% | 1.3만 |
| 2026.10.06 | ₩37,035 | ₩37,664 | ₩35,871 | ₩35,871 | -3.14% | 2.8만 |
| 2026.10.05 | ₩38,801 | ₩39,845 | ₩37,463 | ₩37,597 | -3.10% | 2.2만 |
| 2026.10.02 | ₩40,407 | ₩41,557 | ₩39,069 | ₩39,069 | -3.31% | 6.8만 |
| 2026.10.01 | ₩42,802 | ₩42,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,049 |
| -4.10% |
| 2.1만 |
| 2026.09.30 | ₩42,775 | ₩43,607 | ₩40,969 | ₩41,490 | -3.00% | 1.1만 |
|---|
| 2026.09.29 | ₩38,400 | ₩42,815 | ₩35,389 | ₩41,705 | +8.61% | 2.2만 |
|---|
| 2026.09.28 | ₩40,139 | ₩41,745 | ₩35,991 | ₩38,801 | -3.33% | 4.1만 |
|---|
| 2026.09.25 | ₩40,674 | ₩41,477 | ₩40,112 | ₩41,477 | +1.97% | 1만 |
|---|
| 2026.09.24 | ₩41,223 | ₩41,223 | ₩39,604 | ₩40,139 | -2.63% | 1.1만 |
|---|
| 2026.09.23 | ₩41,490 | ₩41,490 | ₩38,835 | ₩40,340 | -2.77% | 7.6천 |
|---|
| 2026.09.22 | ₩43,872 | ₩44,140 | ₩40,808 | ₩41,945 | -4.39% | 2.4만 |
|---|
| 2026.09.21 | ₩39,417 | ₩41,477 | ₩38,182 | ₩41,477 | +5.23% | 1.4만 |
|---|
| 2026.09.18 | ₩36,393 | ₩40,139 | ₩36,393 | ₩39,443 | +8.38% | 4.9만 |
|---|
| 2026.09.17 | ₩36,353 | ₩37,236 | ₩35,617 | ₩36,139 | -0.59% | 1.2만 |
|---|
| 2026.09.16 | ₩36,647 | ₩38,132 | ₩34,486 | ₩36,353 | -0.80% | 4.9만 |
|---|
| 2026.09.15 | ₩38,226 | ₩40,126 | ₩36,326 | ₩38,594 | +0.96% | 1.6만 |
|---|
| 2026.09.14 | ₩39,176 | ₩39,176 | ₩36,119 | ₩38,253 | -2.36% | 3.4만 |
|---|
| 2026.09.11 | ₩38,641 | ₩40,728 | ₩38,641 | ₩39,537 | +2.32% | 1.1만 |
|---|
| 2026.09.10 | ₩40,139 | ₩40,139 | ₩37,878 | ₩38,748 | -3.47% | 3.6천 |
|---|
| 2026.09.09 | ₩39,430 | ₩41,517 | ₩38,480 | ₩40,561 | +2.87% | 1만 |
|---|
| 2026.09.08 | ₩42,654 | ₩42,654 | ₩38,808 | ₩39,470 | -7.47% | 1.3만 |
|---|
| 2026.09.04 | ₩40,848 | ₩44,688 | ₩40,139 | ₩41,905 | +2.59% | 3.8만 |
|---|
| 2026.09.03 | ₩44,099 | ₩44,099 | ₩40,447 | ₩40,875 | -7.31% | 1.1만 |
|---|
| 2026.09.02 | ₩44,046 | ₩44,220 | ₩42,762 | ₩43,016 | -2.34% | 1.6만 |
|---|
| 2026.09.01 | ₩44,193 | ₩44,795 | ₩42,962 | ₩42,962 | -2.79% | 1.7만 |
|---|
| 2026.08.31 | ₩45,545 | ₩45,545 | ₩42,106 | ₩43,578 | -4.32% | 3.4만 |
|---|
| 2026.08.28 | ₩44,033 | ₩47,284 | ₩42,614 | ₩45,156 | +2.55% | 2.7만 |
|---|
| 2026.08.27 | ₩42,802 | ₩43,966 | ₩40,072 | ₩43,484 | +1.59% | 1.7만 |
|---|
| 2026.08.26 | ₩42,681 | ₩42,828 | ₩41,892 | ₩41,892 | -1.85% | 1.4만 |
|---|
| 2026.08.25 | ₩43,350 | ₩45,076 | ₩41,383 | ₩41,383 | -4.54% | 1.7만 |
|---|
| 2026.08.24 | ₩44,153 | ₩44,829 | ₩43,484 | ₩44,795 | +1.45% | 5.7천 |
|---|
| 2026.08.21 | ₩43,845 | ₩45,605 | ₩43,578 | ₩45,397 | +3.54% | 9.5천 |
|---|
| 2026.08.20 | ₩46,254 | ₩47,030 | ₩42,307 | ₩42,962 | -7.12% | 2.3만 |
|---|
| 2026.08.19 | ₩44,006 | ₩47,137 | ₩41,812 | ₩46,254 | +5.11% | 2.3만 |
|---|
| 2026.08.18 | ₩44,153 | ₩46,642 | ₩43,176 | ₩44,033 | -0.27% | 2.9만 |
|---|
| 2026.08.17 | ₩46,762 | ₩47,378 | ₩44,260 | ₩45,652 | -2.37% | 3.9만 |
|---|
| 2026.08.14 | ₩42,521 | ₩47,097 | ₩42,521 | ₩45,545 | +7.11% | 2.6만 |
|---|
| 2026.08.13 | ₩41,330 | ₩45,139 | ₩41,330 | ₩43,364 | +4.92% | 3.4만 |
|---|
| 2026.08.12 | ₩44,046 | ₩44,501 | ₩40,193 | ₩41,825 | -5.04% | 4.4만 |
|---|
| 2026.08.11 | ₩42,146 | ₩44,300 | ₩40,808 | ₩43,792 | +3.90% | 3.5만 |
|---|
| 2026.08.10 | ₩40,139 | ₩42,106 | ₩39,711 | ₩41,009 | +2.17% | 3.4만 |
|---|
| 2026.08.07 | ₩40,032 | ₩41,169 | ₩39,136 | ₩40,407 | +0.94% | 3만 |
|---|
| 2026.08.06 | ₩39,029 | ₩40,567 | ₩38,202 | ₩39,524 | +1.27% | 2.6만 |
|---|
| 2026.08.05 | ₩36,339 | ₩40,126 | ₩36,339 | ₩38,641 | +6.33% | 4.3만 |
|---|
| 2026.08.04 | ₩33,931 | ₩36,767 | ₩33,195 | ₩36,674 | +8.08% | 2.6만 |
|---|
| 2026.08.03 | ₩31,449 | ₩35,610 | ₩31,442 | ₩33,402 | +6.21% | 5.4만 |
|---|
| 2026.07.31 | ₩31,402 | ₩32,901 | ₩28,833 | ₩31,295 | -0.34% | 3.5만 |
|---|
| 2026.07.30 | ₩29,181 | ₩31,656 | ₩29,121 | ₩30,813 | +5.59% | 5.9만 |
|---|
| 2026.07.29 | ₩26,104 | ₩29,984 | ₩24,655 | ₩29,435 | +12.76% | 8만 |
|---|
| 2026.07.28 | ₩23,374 | ₩25,916 | ₩23,227 | ₩25,916 | +10.88% | 3.8만 |
|---|
| 2026.07.27 | ₩23,709 | ₩24,739 | ₩23,548 | ₩23,883 | +0.73% | 1.8만 |
|---|
| 2026.07.24 | ₩24,619 | ₩24,619 | ₩23,428 | ₩23,889 | -2.96% | 1.5만 |
|---|
| 2026.07.23 | ₩24,405 | ₩24,940 | ₩23,816 | ₩24,458 | +0.22% | 2.2만 |
|---|
| 2026.07.22 | ₩24,859 | ₩25,261 | ₩23,414 | ₩24,806 | -0.22% | 4.4만 |
|---|
| 2026.07.21 | ₩25,408 | ₩25,602 | ₩24,806 | ₩25,127 | -1.11% | 1.1만 |
|---|
| 2026.07.20 | ₩25,261 | ₩26,077 | ₩24,471 | ₩25,181 | -0.32% | 2.7만 |
|---|
| 2026.07.17 | ₩24,993 | ₩25,261 | ₩23,950 | ₩25,261 | +1.07% | 4만 |
|---|
| 2026.07.16 | ₩25,181 | ₩27,723 | ₩24,712 | ₩24,980 | -0.80% | 6.2만 |
|---|
| 2026.07.15 | ₩25,542 | ₩26,264 | ₩23,174 | ₩24,859 | -2.67% | 4만 |
|---|
| 2026.07.14 | ₩22,344 | ₩26,733 | ₩21,715 | ₩25,809 | +15.51% | 8.5만 |
|---|
| 2026.07.13 | ₩23,562 | ₩24,364 | ₩23,026 | ₩23,080 | -2.04% | 5.4만 |
|---|
| 2026.07.10 | ₩23,334 | ₩23,682 | ₩23,053 | ₩23,468 | +0.57% | 2.4만 |
|---|
| 2026.07.09 | ₩23,388 | ₩23,709 | ₩22,638 | ₩23,401 | +0.06% | 1.1만 |
|---|
| 2026.07.08 | ₩23,522 | ₩23,869 | ₩22,612 | ₩23,080 | -1.88% | 1만 |
|---|
| 2026.07.07 | ₩22,585 | ₩23,869 | ₩21,916 | ₩23,414 | +3.67% | 4.1만 |
|---|
| 2026.07.06 | ₩23,026 | ₩23,455 | ₩22,505 | ₩22,719 | -1.34% | 1.9만 |
|---|
| 2026.07.02 | ₩21,822 | ₩23,134 | ₩21,501 | ₩23,053 | +5.64% | 4.5만 |
|---|
| 2026.07.01 | ₩24,083 | ₩24,124 | ₩20,203 | ₩22,411 | -6.94% | 10.3만 |
|---|
| 2026.06.30 | ₩24,779 | ₩25,769 | ₩22,531 | ₩24,338 | -1.78% | 8.2만 |
|---|
| 2026.06.29 | ₩24,886 | ₩25,957 | ₩23,655 | ₩24,645 | -0.97% | 3.3만 |
|---|
| 2026.06.26 | ₩25,341 | ₩27,161 | ₩24,833 | ₩25,261 | -0.32% | 1.6만 |
|---|
| 2026.06.25 | ₩25,475 | ₩26,358 | ₩24,940 | ₩26,117 | +2.52% | 9.9천 |
|---|
| 2026.06.24 | ₩27,027 | ₩27,027 | ₩25,341 | ₩25,475 | -5.74% | 9.9천 |
|---|
| 2026.06.23 | ₩24,619 | ₩26,759 | ₩24,083 | ₩25,903 | +5.22% | 2만 |
|---|
| 2026.06.22 | ₩24,619 | ₩25,689 | ₩24,378 | ₩24,833 | +0.87% | 5.8천 |
|---|
| 2026.06.18 | ₩24,083 | ₩27,027 | ₩23,869 | ₩25,288 | +5.00% | 3.7만 |
|---|
| 2026.06.17 | ₩23,816 | ₩25,234 | ₩23,682 | ₩24,164 | +1.46% | 1.5만 |
|---|
| 2026.06.16 | ₩24,619 | ₩24,699 | ₩24,083 | ₩24,083 | -2.17% | 9.1천 |
|---|
| 2026.06.15 | ₩24,913 | ₩26,224 | ₩24,619 | ₩24,913 | 0.00% | 1.1만 |
|---|
| 2026.06.12 | ₩25,154 | ₩26,626 | ₩24,538 | ₩24,993 | -0.64% | 1.8만 |
|---|
| 2026.06.11 | ₩24,619 | ₩25,716 | ₩23,816 | ₩25,341 | +2.93% | 1.9만 |
|---|
| 2026.06.10 | ₩26,224 | ₩27,161 | ₩24,351 | ₩24,351 | -7.14% | 1.6만 |
|---|
| 2026.06.09 | ₩26,492 | ₩27,027 | ₩25,555 | ₩25,957 | -2.02% | 4.1만 |
|---|
| 2026.06.08 | ₩27,295 | ₩27,562 | ₩26,759 | ₩26,759 | -1.96% | 1.2만 |
|---|
| 2026.06.05 | ₩28,900 | ₩29,168 | ₩27,027 | ₩27,027 | -6.48% | 4만 |
|---|
| 2026.06.04 | ₩27,295 | ₩30,773 | ₩27,027 | ₩29,435 | +7.84% | 5.2만 |
|---|
| 2026.06.03 | ₩28,633 | ₩28,633 | ₩26,759 | ₩27,562 | -3.74% | 5.6만 |
|---|
| 2026.06.02 | ₩29,435 | ₩29,837 | ₩28,097 | ₩28,097 | -4.55% | 3.2만 |
|---|
| 2026.06.01 | ₩30,773 | ₩31,817 | ₩29,703 | ₩29,703 | -3.48% | 3.7만 |
|---|
| 2026.05.29 | ₩31,576 | ₩32,914 | ₩30,773 | ₩30,773 | -2.54% | 3.6만 |
|---|
| 2026.05.28 | ₩30,506 | ₩31,977 | ₩29,703 | ₩31,308 | +2.63% | 3.4만 |
|---|
| 2026.05.27 | ₩32,111 | ₩33,984 | ₩30,773 | ₩30,773 | -4.17% | 4.9만 |
|---|
| 2026.05.26 | ₩28,633 | ₩34,252 | ₩28,365 | ₩32,111 | +12.15% | 9만 |
|---|
| 2026.05.22 | ₩27,830 | ₩30,238 | ₩27,830 | ₩29,435 | +5.77% | 6.1만 |
|---|
| 2026.05.21 | ₩29,168 | ₩29,168 | ₩27,027 | ₩28,633 | -1.83% | 6만 |
|---|
| 2026.05.20 | ₩28,633 | ₩29,435 | ₩27,000 | ₩28,900 | +0.93% | 6.3만 |
|---|
| 2026.05.19 | ₩27,830 | ₩29,703 | ₩25,689 | ₩28,633 | +2.88% | 9.2만 |
|---|
| 2026.05.18 | ₩36,125 | ₩36,125 | ₩21,140 | ₩26,626 | -26.30% | 118만 |
|---|
| 2026.05.15 | ₩31,576 | ₩31,576 | ₩30,506 | ₩30,773 | -2.54% | 3만 |
|---|
| 2026.05.14 | ₩32,111 | ₩32,646 | ₩31,576 | ₩31,576 | -1.67% | 2.4만 |
|---|
| 2026.05.13 | ₩32,646 | ₩33,984 | ₩32,111 | ₩32,646 | 0.00% | 2.6만 |
|---|
| 2026.05.12 | ₩32,646 | ₩33,717 | ₩32,111 | ₩33,717 | +3.28% | 3.2만 |
|---|
| 2026.05.11 | ₩33,449 | ₩33,984 | ₩32,646 | ₩33,182 | -0.80% | 2.7만 |
|---|
| 2026.05.08 | ₩34,252 | ₩35,403 | ₩32,111 | ₩34,252 | 0.00% | 6.2만 |
|---|
| 2026.05.07 | ₩32,914 | ₩35,055 | ₩32,379 | ₩34,787 | +5.69% | 4.6만 |
|---|
| 2026.05.06 | ₩33,182 | ₩34,520 | ₩32,646 | ₩32,646 | -1.61% | 3.7만 |
|---|
| 2026.05.05 | ₩33,182 | ₩33,449 | ₩31,576 | ₩32,914 | -0.81% | 5.5만 |
|---|
| 2026.05.04 | ₩33,984 | ₩34,787 | ₩32,379 | ₩32,646 | -3.94% | 4.8만 |
|---|
| 2026.05.01 | ₩34,252 | ₩35,858 | ₩33,717 | ₩35,590 | +3.91% | 3.7만 |
|---|
| 2026.04.30 | ₩32,111 | ₩35,322 | ₩32,111 | ₩35,055 | +9.17% | 3.3만 |
|---|
| 2026.04.29 | ₩33,182 | ₩33,717 | ₩32,111 | ₩32,914 | -0.81% | 5.2만 |
|---|
| 2026.04.28 | ₩33,449 | ₩33,984 | ₩31,308 | ₩32,914 | -1.60% | 8만 |
|---|
| 2026.04.27 | ₩35,322 | ₩35,938 | ₩33,449 | ₩34,520 | -2.27% | 5.2만 |
|---|
| 2026.04.24 | ₩36,660 | ₩36,660 | ₩35,055 | ₩36,393 | -0.73% | 5.9만 |
|---|
| 2026.04.23 | ₩36,660 | ₩40,942 | ₩34,787 | ₩36,393 | -0.73% | 10.7만 |
|---|
| 2026.04.22 | ₩36,125 | ₩38,266 | ₩35,858 | ₩36,660 | +1.48% | 7.6만 |
|---|
| 2026.04.21 | ₩33,984 | ₩37,998 | ₩33,717 | ₩35,858 | +5.51% | 8.6만 |
|---|
| 2026.04.20 | ₩33,048 | ₩37,731 | ₩32,941 | ₩33,984 | +2.83% | 8.7만 |
|---|
| 2026.04.17 | ₩36,660 | ₩38,801 | ₩34,252 | ₩36,660 | 0.00% | 13.9만 |
|---|
| 2026.04.16 | ₩31,442 | ₩37,463 | ₩31,308 | ₩35,858 | +14.04% | 14.6만 |
|---|
| 2026.04.15 | ₩31,308 | ₩33,449 | ₩29,971 | ₩32,914 | +5.13% | 12.9만 |
|---|
| 2026.04.14 | ₩33,449 | ₩35,456 | ₩32,111 | ₩33,449 | 0.00% | 15.2만 |
|---|
| 2026.04.13 | ₩34,520 | ₩39,336 | ₩30,506 | ₩37,731 | +9.30% | 21.7만 |
|---|
| 2026.04.10 | ₩30,773 | ₩41,209 | ₩30,238 | ₩36,393 | +18.26% | 58.7만 |
|---|
| 2026.04.09 | ₩33,717 | ₩42,547 | ₩31,041 | ₩33,182 | -1.59% | 84.8만 |
|---|
| 2026.04.08 | ₩89,376 | ₩102,756 | ₩45,491 | ₩48,970 | -45.21% | 570.9만 |
|---|
| 2026.04.07 | ₩25,154 | ₩50,575 | ₩24,083 | ₩43,618 | +73.40% | 289.3만 |
|---|
| 2026.04.06 | ₩26,224 | ₩26,224 | ₩23,548 | ₩23,548 | -10.20% | 11.6만 |
|---|
| 2026.04.02 | ₩26,759 | ₩26,759 | ₩24,886 | ₩26,492 | -1.00% | 4.4만 |
|---|
| 2026.04.01 | ₩27,295 | ₩28,900 | ₩26,224 | ₩27,295 | 0.00% | 7.4만 |
|---|
| 2026.03.31 | ₩26,759 | ₩27,562 | ₩24,886 | ₩27,027 | +1.00% | 7.4만 |
|---|
| 2026.03.30 | ₩30,238 | ₩30,506 | ₩24,619 | ₩27,027 | -10.62% | 83.7만 |
|---|
| 2026.03.27 | ₩24,886 | ₩26,224 | ₩22,745 | ₩23,548 | -5.38% | 5만 |
|---|
| 2026.03.26 | ₩25,154 | ₩27,562 | ₩24,083 | ₩25,154 | 0.00% | 7.7만 |
|---|
| 2026.03.25 | ₩25,421 | ₩29,703 | ₩23,548 | ₩27,295 | +7.37% | 16.1만 |
|---|
| 2026.03.24 | ₩24,083 | ₩25,957 | ₩23,548 | ₩24,886 | +3.33% | 4.3만 |
|---|
| 2026.03.23 | ₩23,013 | ₩27,562 | ₩21,408 | ₩27,295 | +18.60% | 9만 |
|---|
| 2026.03.20 | ₩24,083 | ₩25,421 | ₩21,408 | ₩21,408 | -11.11% | 7만 |
|---|
| 2026.03.19 | ₩22,745 | ₩24,351 | ₩21,675 | ₩23,548 | +3.53% | 7.8만 |
|---|
| 2026.03.18 | ₩26,492 | ₩27,295 | ₩25,421 | ₩25,957 | -2.02% | 7.3만 |
|---|
| 2026.03.17 | ₩27,027 | ₩27,295 | ₩25,689 | ₩26,492 | -1.98% | 5.7만 |
|---|
| 2026.03.16 | ₩27,295 | ₩27,830 | ₩26,759 | ₩27,830 | +1.96% | 5.2만 |
|---|
| 2026.03.13 | ₩28,365 | ₩28,633 | ₩27,027 | ₩28,633 | +0.94% | 8.1만 |
|---|
| 2026.03.12 | ₩29,168 | ₩29,168 | ₩26,759 | ₩28,633 | -1.83% | 9만 |
|---|
| 2026.03.11 | ₩28,633 | ₩32,914 | ₩28,097 | ₩29,168 | +1.87% | 23.8만 |
|---|
| 2026.03.10 | ₩28,097 | ₩28,097 | ₩25,689 | ₩27,830 | -0.95% | 17.9만 |
|---|
| 2026.03.09 | ₩26,224 | ₩29,168 | ₩25,421 | ₩28,633 | +9.18% | 11.6만 |
|---|
| 2026.03.06 | ₩27,027 | ₩29,435 | ₩26,224 | ₩27,295 | +0.99% | 16.4만 |
|---|
| 2026.03.05 | ₩32,379 | ₩36,928 | ₩27,027 | ₩29,168 | -9.92% | 115.6만 |
|---|
| 2026.03.04 | ₩25,957 | ₩29,435 | ₩23,816 | ₩27,830 | +7.22% | 16.6만 |
|---|
| 2026.03.03 | ₩24,083 | ₩25,957 | ₩23,548 | ₩25,421 | +5.56% | 8.9만 |
|---|
| 2026.03.02 | ₩29,703 | ₩29,703 | ₩26,492 | ₩26,492 | -10.81% | 12.3만 |
|---|
| 2026.02.27 | ₩35,858 | ₩35,858 | ₩27,562 | ₩33,717 | -5.97% | 13.4만 |
|---|
| 2026.02.26 | ₩36,660 | ₩37,998 | ₩35,590 | ₩37,196 | +1.46% | 15.5만 |
|---|
| 2026.02.25 | ₩41,745 | ₩42,280 | ₩34,787 | ₩35,322 | -15.38% | 72.7만 |
|---|
| 2026.02.24 | ₩37,463 | ₩41,745 | ₩36,125 | ₩37,196 | -0.71% | 10.6만 |
|---|
| 2026.02.23 | ₩39,872 | ₩41,209 | ₩36,125 | ₩36,660 | -8.05% | 7.1만 |
|---|
| 2026.02.20 | ₩40,674 | ₩44,688 | ₩40,139 | ₩40,139 | -1.32% | 11.2만 |
|---|
| 2026.02.19 | ₩42,815 | ₩45,491 | ₩42,815 | ₩43,350 | +1.25% | 13.3만 |
|---|
| 2026.02.18 | ₩43,350 | ₩63,420 | ₩42,547 | ₩47,632 | +9.88% | 64.2만 |
|---|
| 2026.02.17 | ₩46,561 | ₩49,505 | ₩42,280 | ₩49,505 | +6.32% | 28.1만 |
|---|
| 2026.02.13 | ₩75,194 | ₩79,743 | ₩51,110 | ₩53,519 | -28.83% | 90.7만 |
|---|
| 2026.02.12 | ₩104,094 | ₩111,052 | ₩59,138 | ₩60,476 | -41.90% | 84.1만 |
|---|
| 2026.02.11 | ₩191,330 | ₩262,242 | ₩140,487 | ₩163,232 | -14.69% | 420.8만 |
|---|
| 2026.02.10 | ₩75,729 | ₩174,471 | ₩65,828 | ₩141,290 | +86.57% | 796.7만 |
|---|
| 2026.02.09 | ₩37,463 | ₩39,069 | ₩33,449 | ₩34,787 | -7.14% | 19.1만 |
|---|
| 2026.02.06 | ₩39,069 | ₩39,069 | ₩35,590 | ₩37,196 | -4.79% | 2.5만 |
|---|
| 2026.02.05 | ₩42,547 | ₩42,547 | ₩38,266 | ₩39,069 | -8.18% | 2만 |
|---|
| 2026.02.04 | ₩39,336 | ₩43,350 | ₩37,463 | ₩42,547 | +8.16% | 2.6만 |
|---|
| 2026.02.03 | ₩48,970 | ₩49,237 | ₩38,534 | ₩38,801 | -20.77% | 4.3만 |
|---|
| 2026.02.02 | ₩44,153 | ₩48,970 | ₩42,012 | ₩48,167 | +9.09% | 4.9만 |
|---|
| 2026.01.30 | ₩66,899 | ₩69,039 | ₩43,083 | ₩45,491 | -32.00% | 17만 |
|---|
| 2026.01.29 | ₩840,245 | ₩842,921 | ₩61,547 | ₩72,250 | -91.40% | 12.2만 |
|---|
| 2026.01.28 | ₩893,764 | ₩896,440 | ₩842,921 | ₩850,949 | -4.79% | 6천 |
|---|
| 2026.01.27 | ₩800,106 | ₩912,496 | ₩800,106 | ₩885,736 | +10.70% | 9.6천 |
|---|
| 2026.01.26 | ₩821,514 | ₩852,287 | ₩781,374 | ₩797,430 | -2.93% | 3.5천 |
|---|
| 2026.01.23 | ₩861,653 | ₩862,991 | ₩802,782 | ₩824,190 | -4.35% | 5.8천 |
|---|
| 2026.01.22 | ₩856,301 | ₩901,792 | ₩832,217 | ₩867,005 | +1.25% | 3.9천 |
|---|
| 2026.01.21 | ₩909,820 | ₩923,199 | ₩834,893 | ₩869,681 | -4.41% | 4.7천 |
|---|
| 2026.01.20 | ₩936,579 | ₩995,450 | ₩883,060 | ₩915,171 | -2.29% | 7.7천 |
|---|
| 2026.01.16 | ₩789,402 | ₩979,394 | ₩789,402 | ₩949,959 | +20.34% | 1.4만 |
|---|
| 2026.01.15 | ₩802,782 | ₩824,190 | ₩762,643 | ₩770,671 | -4.00% | 4.7천 |
|---|
| 2026.01.14 | ₩797,430 | ₩840,245 | ₩781,374 | ₩805,458 | +1.01% | 5천 |
|---|
| 2026.01.13 | ₩816,162 | ₩842,921 | ₩753,277 | ₩805,458 | -1.31% | 1.1만 |
|---|
| 2026.01.12 | ₩714,476 | ₩818,838 | ₩685,041 | ₩789,402 | +10.49% | 1.2만 |
|---|
| 2026.01.09 | ₩735,884 | ₩753,277 | ₩703,772 | ₩719,828 | -2.18% | 3.1천 |
|---|
| 2026.01.08 | ₩786,726 | ₩789,402 | ₩714,476 | ₩717,152 | -8.84% | 3.1천 |
|---|
| 2026.01.07 | ₩776,023 | ₩810,810 | ₩763,446 | ₩778,699 | +0.34% | 4.5천 |
|---|
| 2026.01.06 | ₩765,319 | ₩786,726 | ₩728,391 | ₩743,911 | -2.80% | 4천 |
|---|
| 2026.01.05 | ₩826,865 | ₩826,865 | ₩762,643 | ₩765,319 | -7.44% | 2.8천 |
|---|
| 2026.01.02 | ₩893,764 | ₩903,665 | ₩788,064 | ₩802,782 | -10.18% | 2.6천 |
|---|
| 2025.12.31 | ₩872,356 | ₩896,440 | ₩855,498 | ₩896,440 | +2.76% | 2.3천 |
|---|
| 2025.12.30 | ₩904,468 | ₩907,144 | ₩850,949 | ₩872,356 | -3.55% | 2.5천 |
|---|
| 2025.12.29 | ₩952,635 | ₩952,635 | ₩904,468 | ₩909,820 | -4.49% | 974 |
|---|
| 2025.12.26 | ₩979,394 | ₩985,281 | ₩893,764 | ₩952,635 | -2.73% | 1.9천 |
|---|
| 2025.12.24 | ₩979,394 | ₩1,003,478 | ₩963,338 | ₩979,394 | 0.00% | 716 |
|---|
| 2025.12.23 | ₩971,366 | ₩1,008,829 | ₩963,338 | ₩982,070 | +1.10% | 1.2천 |
|---|
| 2025.12.22 | ₩974,042 | ₩1,016,857 | ₩957,987 | ₩976,718 | +0.27% | 1.8천 |
|---|
| 2025.12.19 | ₩928,551 | ₩980,732 | ₩920,256 | ₩955,311 | +2.88% | 3.5천 |
|---|
| 2025.12.18 | ₩1,006,153 | ₩1,056,996 | ₩921,861 | ₩931,227 | -7.45% | 3.6천 |
|---|
| 2025.12.17 | ₩1,016,857 | ₩1,067,700 | ₩952,635 | ₩995,450 | -2.11% | 3.6천 |
|---|
| 2025.12.16 | ₩1,003,478 | ₩1,070,376 | ₩990,098 | ₩990,098 | -1.33% | 5.5천 |
|---|
| 2025.12.15 | ₩1,137,275 | ₩1,137,275 | ₩998,126 | ₩1,008,829 | -11.29% | 5.8천 |
|---|
| 2025.12.12 | ₩1,180,090 | ₩1,217,553 | ₩1,123,895 | ₩1,129,247 | -4.31% | 4.8천 |
|---|
| 2025.12.11 | ₩1,040,941 | ₩1,201,229 | ₩1,040,941 | ₩1,177,414 | +13.11% | 7.2천 |
|---|
| 2025.12.10 | ₩1,038,265 | ₩1,090,446 | ₩1,000,802 | ₩1,067,700 | +2.84% | 3.2천 |
|---|
| 2025.12.09 | ₩1,046,293 | ₩1,070,376 | ₩1,016,857 | ₩1,032,913 | -1.28% | 2.1천 |
|---|
| 2025.12.08 | ₩1,070,376 | ₩1,078,404 | ₩960,662 | ₩1,043,617 | -2.50% | 4.6천 |
|---|
| 2025.12.05 | ₩984,746 | ₩1,150,654 | ₩976,718 | ₩1,073,052 | +8.97% | 9천 |
|---|
| 2025.12.04 | ₩944,607 | ₩995,182 | ₩941,931 | ₩963,338 | +1.98% | 1.1만 |
|---|
| 2025.12.03 | ₩904,468 | ₩990,098 | ₩880,384 | ₩941,931 | +4.14% | 5.6천 |
|---|
| 2025.12.02 | ₩848,273 | ₩920,523 | ₩806,796 | ₩904,468 | +6.62% | 5.7천 |
|---|
| 2025.12.01 | ₩963,338 | ₩976,718 | ₩781,374 | ₩848,273 | -11.94% | 8.4천 |
|---|
| 2025.11.28 | ₩925,875 | ₩998,126 | ₩877,708 | ₩976,718 | +5.49% | 5.2천 |
|---|
| 2025.11.26 | ₩741,235 | ₩957,987 | ₩738,559 | ₩923,199 | +24.55% | 1.5만 |
|---|
| 2025.11.25 | ₩674,337 | ₩762,643 | ₩668,985 | ₩714,476 | +5.95% | 8.4천 |
|---|
| 2025.11.24 | ₩575,327 | ₩722,504 | ₩575,327 | ₩668,985 | +16.28% | 7.8천 |
|---|
| 2025.11.21 | ₩543,216 | ₩578,003 | ₩521,808 | ₩572,651 | +5.42% | 2.6천 |
|---|
| 2025.11.20 | ₩521,808 | ₩560,877 | ₩513,780 | ₩545,892 | +4.62% | 3.3천 |
|---|
| 2025.11.19 | ₩516,456 | ₩521,808 | ₩492,373 | ₩516,456 | 0.00% | 3.5천 |
|---|
| 2025.11.18 | ₩473,641 | ₩521,808 | ₩457,318 | ₩511,105 | +7.91% | 1.9천 |
|---|
| 2025.11.17 | ₩449,558 | ₩503,077 | ₩449,558 | ₩481,669 | +7.14% | 2.1천 |
|---|
| 2025.11.14 | ₩436,178 | ₩469,627 | ₩430,826 | ₩449,558 | +3.07% | 1.5천 |
|---|
| 2025.11.13 | ₩454,910 | ₩470,965 | ₩436,713 | ₩449,558 | -1.18% | 789 |
|---|
| 2025.11.12 | ₩470,965 | ₩489,697 | ₩428,150 | ₩457,586 | -2.84% | 995 |
|---|
| 2025.11.11 | ₩422,799 | ₩492,373 | ₩385,335 | ₩478,993 | +13.29% | 4천 |
|---|
| 2025.11.10 | ₩428,150 | ₩444,206 | ₩422,799 | ₩428,150 | 0.00% | 1.3만 |
|---|
| 2025.11.07 | ₩420,123 | ₩424,136 | ₩406,743 | ₩417,447 | -0.64% | 892 |
|---|
| 2025.11.06 | ₩430,826 | ₩433,502 | ₩417,447 | ₩425,474 | -1.24% | 1.1천 |
|---|
| 2025.11.05 | ₩428,150 | ₩436,178 | ₩414,771 | ₩422,799 | -1.25% | 562 |
|---|
| 2025.11.04 | ₩417,447 | ₩433,502 | ₩416,109 | ₩428,150 | +2.56% | 1.3천 |
|---|
| 2025.11.03 | ₩444,206 | ₩447,685 | ₩420,123 | ₩436,178 | -1.81% | 1천 |
|---|
| 2025.10.31 | ₩438,854 | ₩449,558 | ₩427,348 | ₩441,530 | +0.61% | 649 |
|---|
| 2025.10.30 | ₩444,206 | ₩454,910 | ₩437,516 | ₩441,530 | -0.60% | 531 |
|---|
| 2025.10.29 | ₩457,586 | ₩464,276 | ₩444,206 | ₩449,558 | -1.75% | 1.4천 |
|---|
| 2025.10.28 | ₩478,993 | ₩478,993 | ₩452,234 | ₩462,938 | -3.35% | 783 |
|---|
| 2025.10.27 | ₩484,345 | ₩501,739 | ₩466,952 | ₩478,993 | -1.10% | 1.2천 |
|---|
| 2025.10.24 | ₩468,290 | ₩495,049 | ₩468,290 | ₩470,965 | +0.57% | 626 |
|---|
| 2025.10.23 | ₩484,345 | ₩493,711 | ₩468,290 | ₩476,317 | -1.66% | 611 |
|---|
| 2025.10.22 | ₩478,993 | ₩489,697 | ₩469,627 | ₩487,021 | +1.68% | 1.4천 |
|---|
| 2025.10.21 | ₩492,373 | ₩521,808 | ₩473,641 | ₩487,021 | -1.09% | 1.5천 |
|---|
| 2025.10.20 | ₩492,373 | ₩505,753 | ₩478,993 | ₩495,049 | +0.54% | 1.2천 |
|---|
| 2025.10.17 | ₩521,808 | ₩521,808 | ₩489,697 | ₩497,725 | -4.62% | 1천 |
|---|
| 2025.10.16 | ₩521,808 | ₩548,568 | ₩508,429 | ₩516,456 | -1.03% | 1.8천 |
|---|
| 2025.10.15 | ₩521,808 | ₩535,188 | ₩508,429 | ₩529,836 | +1.54% | 680 |
|---|
| 2025.10.14 | ₩532,512 | ₩537,864 | ₩511,105 | ₩519,132 | -2.51% | 1천 |
|---|
| 2025.10.13 | ₩497,725 | ₩529,836 | ₩485,148 | ₩524,484 | +5.38% | 1.7천 |
|---|