시장 데이터를 불러오는 중
전체 종목
아이언우드 파마슈티컬스 과거 주가
Ironwood Pharmaceuticals, Inc. - Class A Common Stock · IRWD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ironwood Pharmaceuticals, Inc. - Class A Common Stock · IRWD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,176 | ₩5,270 | ₩5,083 | ₩5,096 | -1.55% | 172.2만 |
| 2026.10.08 | ₩4,936 | ₩5,296 | ₩4,896 | ₩5,163 | +4.59% | 240.4만 |
| 2026.10.07 | ₩4,776 | ₩5,163 | ₩4,723 | ₩5,003 | +4.75% | 205만 |
| 2026.10.06 | ₩4,856 | ₩4,910 | ₩4,803 | ₩4,843 | -0.27% | 186.7만 |
| 2026.10.05 | ₩4,789 | ₩4,896 | ₩4,736 | ₩4,870 | +1.67% | 222.6만 |
| 2026.10.02 | ₩4,990 | ₩5,070 | ₩4,776 | ₩4,856 | -2.67% | 269.9만 |
| 2026.10.01 | ₩5,270 | ₩5,296 | ₩4,990 | ₩5,016 | -4.81% | 263.4만 |
| 2026.09.30 | ₩5,550 | ₩5,563 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,283 |
| ₩5,296 |
| -4.57% |
| 166.1만 |
| 2026.09.29 | ₩5,497 | ₩5,563 | ₩5,443 | ₩5,550 | +0.97% | 123.3만 |
|---|
| 2026.09.28 | ₩5,457 | ₩5,563 | ₩5,390 | ₩5,497 | +0.73% | 196.3만 |
|---|
| 2026.09.25 | ₩5,630 | ₩5,670 | ₩5,470 | ₩5,510 | -2.13% | 132만 |
|---|
| 2026.09.24 | ₩5,643 | ₩5,683 | ₩5,403 | ₩5,590 | -0.95% | 174.4만 |
|---|
| 2026.09.23 | ₩6,003 | ₩6,057 | ₩5,670 | ₩5,697 | -5.11% | 165.8만 |
|---|
| 2026.09.22 | ₩5,950 | ₩6,124 | ₩5,870 | ₩6,044 | +1.57% | 342.7만 |
|---|
| 2026.09.21 | ₩5,857 | ₩6,137 | ₩5,737 | ₩5,883 | +0.46% | 241.5만 |
|---|
| 2026.09.18 | ₩5,603 | ₩5,857 | ₩5,563 | ₩5,817 | +3.81% | 769만 |
|---|
| 2026.09.17 | ₩5,697 | ₩5,977 | ₩5,603 | ₩5,643 | -0.94% | 348.7만 |
|---|
| 2026.09.16 | ₩5,430 | ₩5,657 | ₩5,416 | ₩5,563 | +2.46% | 131.2만 |
|---|
| 2026.09.15 | ₩5,577 | ₩5,577 | ₩5,403 | ₩5,416 | -2.87% | 112.5만 |
|---|
| 2026.09.14 | ₩5,470 | ₩5,590 | ₩5,443 | ₩5,563 | +1.71% | 125.3만 |
|---|
| 2026.09.11 | ₩5,376 | ₩5,483 | ₩5,256 | ₩5,443 | +1.24% | 125만 |
|---|
| 2026.09.10 | ₩5,376 | ₩5,403 | ₩5,256 | ₩5,296 | -1.49% | 117.4만 |
|---|
| 2026.09.09 | ₩5,523 | ₩5,550 | ₩5,390 | ₩5,430 | -1.69% | 147.7만 |
|---|
| 2026.09.08 | ₩5,670 | ₩5,697 | ₩5,443 | ₩5,563 | -1.88% | 227.6만 |
|---|
| 2026.09.04 | ₩5,683 | ₩5,777 | ₩5,630 | ₩5,683 | 0.00% | 82.9만 |
|---|
| 2026.09.03 | ₩5,937 | ₩5,977 | ₩5,710 | ₩5,723 | -3.60% | 113.3만 |
|---|
| 2026.09.02 | ₩5,750 | ₩5,977 | ₩5,683 | ₩5,883 | +2.32% | 243.1만 |
|---|
| 2026.09.01 | ₩5,590 | ₩5,763 | ₩5,577 | ₩5,697 | +1.91% | 145만 |
|---|
| 2026.08.31 | ₩5,510 | ₩5,683 | ₩5,363 | ₩5,670 | +2.91% | 166.8만 |
|---|
| 2026.08.28 | ₩5,603 | ₩5,617 | ₩5,443 | ₩5,510 | -1.67% | 151.8만 |
|---|
| 2026.08.27 | ₩5,657 | ₩5,737 | ₩5,537 | ₩5,657 | 0.00% | 96.1만 |
|---|
| 2026.08.26 | ₩5,843 | ₩5,843 | ₩5,657 | ₩5,723 | -2.05% | 102.9만 |
|---|
| 2026.08.25 | ₩5,550 | ₩5,910 | ₩5,510 | ₩5,857 | +5.53% | 184.8만 |
|---|
| 2026.08.24 | ₩5,683 | ₩5,710 | ₩5,497 | ₩5,510 | -3.05% | 138.4만 |
|---|
| 2026.08.21 | ₩5,630 | ₩5,737 | ₩5,590 | ₩5,723 | +1.66% | 227.2만 |
|---|
| 2026.08.20 | ₩5,683 | ₩5,723 | ₩5,403 | ₩5,523 | -2.82% | 147.1만 |
|---|
| 2026.08.19 | ₩5,977 | ₩5,990 | ₩5,750 | ₩5,817 | -2.68% | 147.8만 |
|---|
| 2026.08.18 | ₩5,803 | ₩5,870 | ₩5,683 | ₩5,750 | -0.92% | 141.2만 |
|---|
| 2026.08.17 | ₩5,750 | ₩5,883 | ₩5,643 | ₩5,817 | +1.16% | 137.7만 |
|---|
| 2026.08.14 | ₩5,376 | ₩5,803 | ₩5,283 | ₩5,750 | +6.95% | 233.4만 |
|---|
| 2026.08.13 | ₩5,883 | ₩5,883 | ₩5,403 | ₩5,443 | -7.48% | 208.4만 |
|---|
| 2026.08.12 | ₩5,763 | ₩6,017 | ₩5,683 | ₩5,763 | 0.00% | 272.1만 |
|---|
| 2026.08.11 | ₩5,443 | ₩5,763 | ₩5,416 | ₩5,737 | +5.39% | 193만 |
|---|
| 2026.08.10 | ₩5,563 | ₩5,710 | ₩5,390 | ₩5,403 | -2.88% | 218.4만 |
|---|
| 2026.08.07 | ₩5,737 | ₩5,870 | ₩5,617 | ₩5,763 | +0.47% | 184.3만 |
|---|
| 2026.08.06 | ₩5,550 | ₩5,843 | ₩5,230 | ₩5,683 | +2.40% | 336.2만 |
|---|
| 2026.08.05 | ₩5,790 | ₩5,910 | ₩5,510 | ₩5,537 | -4.38% | 221만 |
|---|
| 2026.08.04 | ₩6,044 | ₩6,097 | ₩5,710 | ₩5,750 | -4.86% | 576.8만 |
|---|
| 2026.08.03 | ₩5,777 | ₩6,124 | ₩5,710 | ₩5,897 | +2.08% | 381.8만 |
|---|
| 2026.07.31 | ₩5,243 | ₩5,710 | ₩5,163 | ₩5,643 | +7.63% | 358.3만 |
|---|
| 2026.07.30 | ₩4,803 | ₩5,016 | ₩4,736 | ₩4,976 | +3.61% | 129.9만 |
|---|
| 2026.07.29 | ₩5,070 | ₩5,283 | ₩4,736 | ₩4,749 | -6.32% | 125.3만 |
|---|
| 2026.07.28 | ₩5,203 | ₩5,296 | ₩5,016 | ₩5,070 | -2.56% | 182.1만 |
|---|
| 2026.07.27 | ₩4,950 | ₩5,323 | ₩4,923 | ₩5,216 | +5.39% | 193.1만 |
|---|
| 2026.07.24 | ₩5,056 | ₩5,123 | ₩4,936 | ₩4,950 | -2.11% | 110.9만 |
|---|
| 2026.07.23 | ₩5,030 | ₩5,123 | ₩5,016 | ₩5,056 | +0.53% | 107.5만 |
|---|
| 2026.07.22 | ₩5,190 | ₩5,243 | ₩5,136 | ₩5,176 | -0.26% | 105.3만 |
|---|
| 2026.07.21 | ₩5,163 | ₩5,230 | ₩5,083 | ₩5,216 | +1.03% | 116.4만 |
|---|
| 2026.07.20 | ₩5,230 | ₩5,363 | ₩5,123 | ₩5,136 | -1.79% | 180.1만 |
|---|
| 2026.07.17 | ₩5,110 | ₩5,350 | ₩5,070 | ₩5,150 | +0.78% | 180.4만 |
|---|
| 2026.07.16 | ₩5,243 | ₩5,256 | ₩5,083 | ₩5,163 | -1.53% | 201.4만 |
|---|
| 2026.07.15 | ₩5,390 | ₩5,523 | ₩5,323 | ₩5,336 | -0.99% | 136.7만 |
|---|
| 2026.07.14 | ₩5,577 | ₩5,643 | ₩5,256 | ₩5,310 | -4.78% | 211.9만 |
|---|
| 2026.07.13 | ₩5,843 | ₩5,857 | ₩5,523 | ₩5,617 | -3.88% | 226.9만 |
|---|
| 2026.07.10 | ₩6,164 | ₩6,204 | ₩5,830 | ₩5,963 | -3.25% | 277.6만 |
|---|
| 2026.07.09 | ₩6,257 | ₩6,377 | ₩6,070 | ₩6,230 | -0.43% | 314.2만 |
|---|
| 2026.07.08 | ₩6,244 | ₩6,510 | ₩6,124 | ₩6,364 | +1.92% | 498.7만 |
|---|
| 2026.07.07 | ₩5,977 | ₩6,230 | ₩5,883 | ₩5,963 | -0.22% | 347.9만 |
|---|
| 2026.07.06 | ₩5,777 | ₩5,963 | ₩5,697 | ₩5,843 | +1.15% | 300.2만 |
|---|
| 2026.07.02 | ₩5,563 | ₩5,857 | ₩5,550 | ₩5,777 | +3.84% | 265만 |
|---|
| 2026.07.01 | ₩5,523 | ₩5,723 | ₩5,416 | ₩5,497 | -0.48% | 165.3만 |
|---|
| 2026.06.30 | ₩5,670 | ₩5,763 | ₩5,497 | ₩5,617 | -0.94% | 258.6만 |
|---|
| 2026.06.29 | ₩5,443 | ₩5,817 | ₩5,323 | ₩5,737 | +5.39% | 350.2만 |
|---|
| 2026.06.26 | ₩5,056 | ₩5,563 | ₩5,056 | ₩5,510 | +8.97% | 710.9만 |
|---|
| 2026.06.25 | ₩5,270 | ₩5,310 | ₩5,070 | ₩5,123 | -2.78% | 165.9만 |
|---|
| 2026.06.24 | ₩5,070 | ₩5,350 | ₩5,070 | ₩5,216 | +2.89% | 176.5만 |
|---|
| 2026.06.23 | ₩5,030 | ₩5,230 | ₩5,016 | ₩5,150 | +2.39% | 144.5만 |
|---|
| 2026.06.22 | ₩4,803 | ₩5,216 | ₩4,763 | ₩5,096 | +6.11% | 252.4만 |
|---|
| 2026.06.18 | ₩4,789 | ₩4,870 | ₩4,656 | ₩4,723 | -1.39% | 494.3만 |
|---|
| 2026.06.17 | ₩4,883 | ₩4,963 | ₩4,683 | ₩4,696 | -3.83% | 162.9만 |
|---|
| 2026.06.16 | ₩5,003 | ₩5,056 | ₩4,883 | ₩4,883 | -2.40% | 182.5만 |
|---|
| 2026.06.15 | ₩5,030 | ₩5,030 | ₩4,856 | ₩4,923 | -2.12% | 200.5만 |
|---|
| 2026.06.12 | ₩4,870 | ₩4,936 | ₩4,776 | ₩4,870 | 0.00% | 186.9만 |
|---|
| 2026.06.11 | ₩4,496 | ₩5,043 | ₩4,443 | ₩4,843 | +7.72% | 278.1만 |
|---|
| 2026.06.10 | ₩4,269 | ₩4,549 | ₩4,269 | ₩4,469 | +4.69% | 187.4만 |
|---|
| 2026.06.09 | ₩4,363 | ₩4,523 | ₩4,202 | ₩4,296 | -1.53% | 203만 |
|---|
| 2026.06.08 | ₩4,656 | ₩4,656 | ₩4,336 | ₩4,389 | -5.73% | 150.2만 |
|---|
| 2026.06.05 | ₩4,496 | ₩4,629 | ₩4,416 | ₩4,416 | -1.78% | 133.4만 |
|---|
| 2026.06.04 | ₩4,336 | ₩4,616 | ₩4,336 | ₩4,536 | +4.62% | 187.7만 |
|---|
| 2026.06.03 | ₩4,403 | ₩4,403 | ₩4,256 | ₩4,323 | -1.82% | 268.6만 |
|---|
| 2026.06.02 | ₩4,603 | ₩4,603 | ₩4,336 | ₩4,376 | -4.93% | 190.1만 |
|---|
| 2026.06.01 | ₩4,696 | ₩4,763 | ₩4,603 | ₩4,616 | -1.70% | 170만 |
|---|
| 2026.05.29 | ₩4,843 | ₩4,896 | ₩4,669 | ₩4,763 | -1.65% | 203.5만 |
|---|
| 2026.05.28 | ₩4,856 | ₩4,963 | ₩4,736 | ₩4,803 | -1.10% | 188.2만 |
|---|
| 2026.05.27 | ₩5,176 | ₩5,376 | ₩4,923 | ₩4,950 | -4.38% | 294.4만 |
|---|
| 2026.05.26 | ₩5,230 | ₩5,336 | ₩5,110 | ₩5,203 | -0.51% | 278.4만 |
|---|
| 2026.05.22 | ₩5,150 | ₩5,243 | ₩5,070 | ₩5,230 | +1.55% | 193.6만 |
|---|
| 2026.05.21 | ₩5,083 | ₩5,163 | ₩4,950 | ₩5,136 | +1.05% | 207.7만 |
|---|
| 2026.05.20 | ₩4,963 | ₩5,256 | ₩4,896 | ₩5,230 | +5.38% | 323.3만 |
|---|
| 2026.05.19 | ₩4,709 | ₩4,963 | ₩4,563 | ₩4,896 | +3.97% | 343.5만 |
|---|
| 2026.05.18 | ₩4,736 | ₩4,816 | ₩4,563 | ₩4,669 | -1.41% | 244.4만 |
|---|
| 2026.05.15 | ₩4,776 | ₩4,789 | ₩4,629 | ₩4,776 | 0.00% | 217.5만 |
|---|
| 2026.05.14 | ₩4,870 | ₩5,030 | ₩4,723 | ₩4,896 | +0.55% | 242.5만 |
|---|
| 2026.05.13 | ₩5,403 | ₩5,403 | ₩4,763 | ₩4,910 | -9.14% | 441.2만 |
|---|
| 2026.05.12 | ₩5,443 | ₩5,497 | ₩5,243 | ₩5,457 | +0.25% | 186.4만 |
|---|
| 2026.05.11 | ₩5,670 | ₩5,817 | ₩5,443 | ₩5,563 | -1.88% | 226.8만 |
|---|
| 2026.05.08 | ₩5,683 | ₩5,843 | ₩5,350 | ₩5,630 | -0.94% | 255.3만 |
|---|
| 2026.05.07 | ₩6,244 | ₩6,404 | ₩5,270 | ₩5,563 | -10.90% | 496.5만 |
|---|
| 2026.05.06 | ₩6,377 | ₩6,510 | ₩6,150 | ₩6,444 | +1.05% | 376.5만 |
|---|
| 2026.05.05 | ₩6,190 | ₩6,310 | ₩6,084 | ₩6,230 | +0.65% | 445.3만 |
|---|
| 2026.05.04 | ₩5,803 | ₩6,190 | ₩5,737 | ₩6,124 | +5.52% | 274만 |
|---|
| 2026.05.01 | ₩5,523 | ₩5,977 | ₩5,443 | ₩5,923 | +7.25% | 173.8만 |
|---|
| 2026.04.30 | ₩5,577 | ₩5,737 | ₩5,470 | ₩5,510 | -1.20% | 113.5만 |
|---|
| 2026.04.29 | ₩5,617 | ₩5,990 | ₩5,483 | ₩5,537 | -1.43% | 208.9만 |
|---|
| 2026.04.28 | ₩5,350 | ₩5,803 | ₩5,296 | ₩5,603 | +4.74% | 189.4만 |
|---|
| 2026.04.27 | ₩5,230 | ₩5,430 | ₩5,230 | ₩5,390 | +3.06% | 191.9만 |
|---|
| 2026.04.24 | ₩5,056 | ₩5,243 | ₩4,963 | ₩5,243 | +3.69% | 132.4만 |
|---|
| 2026.04.23 | ₩5,550 | ₩5,577 | ₩5,030 | ₩5,056 | -8.89% | 183.4만 |
|---|
| 2026.04.22 | ₩5,470 | ₩5,643 | ₩5,457 | ₩5,577 | +1.95% | 120만 |
|---|
| 2026.04.21 | ₩5,883 | ₩5,897 | ₩5,416 | ₩5,430 | -7.71% | 191.3만 |
|---|
| 2026.04.20 | ₩5,843 | ₩5,937 | ₩5,817 | ₩5,897 | +0.91% | 109.1만 |
|---|
| 2026.04.17 | ₩5,937 | ₩6,003 | ₩5,830 | ₩5,910 | -0.45% | 195.8만 |
|---|
| 2026.04.16 | ₩5,910 | ₩5,937 | ₩5,657 | ₩5,777 | -2.26% | 185.4만 |
|---|
| 2026.04.15 | ₩5,603 | ₩5,977 | ₩5,510 | ₩5,830 | +4.05% | 272.5만 |
|---|
| 2026.04.14 | ₩5,283 | ₩5,750 | ₩5,270 | ₩5,390 | +2.02% | 361.4만 |
|---|
| 2026.04.13 | ₩4,776 | ₩4,910 | ₩4,709 | ₩4,870 | +1.96% | 90.6만 |
|---|
| 2026.04.10 | ₩4,803 | ₩4,870 | ₩4,683 | ₩4,843 | +0.83% | 122.3만 |
|---|
| 2026.04.09 | ₩4,669 | ₩4,829 | ₩4,549 | ₩4,803 | +2.86% | 105.1만 |
|---|
| 2026.04.08 | ₩4,723 | ₩4,803 | ₩4,616 | ₩4,683 | -0.85% | 154만 |
|---|
| 2026.04.07 | ₩4,656 | ₩4,669 | ₩4,456 | ₩4,616 | -0.86% | 109.1만 |
|---|
| 2026.04.06 | ₩4,683 | ₩4,870 | ₩4,656 | ₩4,709 | +0.57% | 127.9만 |
|---|
| 2026.04.02 | ₩5,016 | ₩5,030 | ₩4,696 | ₩4,723 | -5.85% | 188.9만 |
|---|
| 2026.04.01 | ₩4,789 | ₩5,243 | ₩4,749 | ₩5,203 | +8.64% | 267.7만 |
|---|
| 2026.03.31 | ₩4,363 | ₩4,803 | ₩4,363 | ₩4,683 | +7.34% | 315.9만 |
|---|
| 2026.03.30 | ₩4,082 | ₩4,456 | ₩4,069 | ₩4,309 | +5.56% | 191.6만 |
|---|
| 2026.03.27 | ₩4,136 | ₩4,269 | ₩4,042 | ₩4,082 | -1.29% | 135.1만 |
|---|
| 2026.03.26 | ₩4,176 | ₩4,349 | ₩4,176 | ₩4,202 | +0.64% | 114.6만 |
|---|
| 2026.03.25 | ₩4,122 | ₩4,349 | ₩4,122 | ₩4,256 | +3.24% | 111.9만 |
|---|
| 2026.03.24 | ₩4,349 | ₩4,349 | ₩4,056 | ₩4,056 | -6.75% | 169만 |
|---|
| 2026.03.23 | ₩4,242 | ₩4,536 | ₩4,242 | ₩4,389 | +3.46% | 285.7만 |
|---|
| 2026.03.20 | ₩4,269 | ₩4,336 | ₩4,029 | ₩4,056 | -5.00% | 1422.8만 |
|---|
| 2026.03.19 | ₩4,189 | ₩4,349 | ₩4,082 | ₩4,309 | +2.87% | 341.5만 |
|---|
| 2026.03.18 | ₩4,296 | ₩4,416 | ₩4,176 | ₩4,229 | -1.55% | 323.8만 |
|---|
| 2026.03.17 | ₩4,496 | ₩4,696 | ₩4,069 | ₩4,336 | -3.56% | 1041.2만 |
|---|
| 2026.03.16 | ₩4,589 | ₩4,669 | ₩4,443 | ₩4,496 | -2.03% | 168.4만 |
|---|
| 2026.03.13 | ₩4,536 | ₩4,683 | ₩4,456 | ₩4,496 | -0.88% | 146.9만 |
|---|
| 2026.03.12 | ₩4,763 | ₩4,870 | ₩4,483 | ₩4,509 | -5.32% | 182.8만 |
|---|
| 2026.03.11 | ₩4,923 | ₩5,110 | ₩4,870 | ₩4,910 | -0.27% | 154.4만 |
|---|
| 2026.03.10 | ₩4,936 | ₩5,243 | ₩4,856 | ₩4,936 | 0.00% | 243만 |
|---|
| 2026.03.09 | ₩4,523 | ₩4,910 | ₩4,416 | ₩4,870 | +7.67% | 255.2만 |
|---|
| 2026.03.06 | ₩4,696 | ₩4,856 | ₩4,576 | ₩4,669 | -0.57% | 144.2만 |
|---|
| 2026.03.05 | ₩4,910 | ₩5,096 | ₩4,749 | ₩4,829 | -1.63% | 212.5만 |
|---|
| 2026.03.04 | ₩4,896 | ₩5,070 | ₩4,749 | ₩4,990 | +1.91% | 192.8만 |
|---|
| 2026.03.03 | ₩4,603 | ₩4,870 | ₩4,509 | ₩4,856 | +5.51% | 255.5만 |
|---|
| 2026.03.02 | ₩4,429 | ₩4,896 | ₩4,323 | ₩4,763 | +7.53% | 291.9만 |
|---|
| 2026.02.27 | ₩4,736 | ₩4,749 | ₩4,296 | ₩4,563 | -3.66% | 463.1만 |
|---|
| 2026.02.26 | ₩4,656 | ₩4,990 | ₩4,616 | ₩4,883 | +4.87% | 676.6만 |
|---|
| 2026.02.25 | ₩4,803 | ₩4,843 | ₩3,936 | ₩4,483 | -6.67% | 1157.3만 |
|---|
| 2026.02.24 | ₩4,923 | ₩5,056 | ₩4,803 | ₩5,056 | +2.71% | 366.8만 |
|---|
| 2026.02.23 | ₩5,243 | ₩5,403 | ₩4,923 | ₩5,003 | -4.58% | 339.1만 |
|---|
| 2026.02.20 | ₩6,070 | ₩6,084 | ₩5,083 | ₩5,283 | -12.97% | 582.7만 |
|---|
| 2026.02.19 | ₩6,337 | ₩6,337 | ₩6,044 | ₩6,150 | -2.95% | 190.7만 |
|---|
| 2026.02.18 | ₩6,270 | ₩6,444 | ₩6,137 | ₩6,377 | +1.70% | 167.3만 |
|---|
| 2026.02.17 | ₩5,977 | ₩6,510 | ₩5,963 | ₩6,377 | +6.70% | 208.5만 |
|---|
| 2026.02.13 | ₩6,030 | ₩6,257 | ₩5,803 | ₩6,003 | -0.44% | 197.3만 |
|---|
| 2026.02.12 | ₩5,923 | ₩6,177 | ₩5,630 | ₩6,150 | +3.83% | 213.5만 |
|---|
| 2026.02.11 | ₩6,190 | ₩6,204 | ₩5,710 | ₩5,923 | -4.31% | 260.3만 |
|---|
| 2026.02.10 | ₩6,457 | ₩6,470 | ₩6,070 | ₩6,124 | -5.17% | 312.8만 |
|---|
| 2026.02.09 | ₩6,164 | ₩6,550 | ₩6,124 | ₩6,457 | +4.76% | 344.3만 |
|---|
| 2026.02.06 | ₩6,030 | ₩6,284 | ₩5,883 | ₩6,084 | +0.88% | 297.9만 |
|---|
| 2026.02.05 | ₩6,030 | ₩6,257 | ₩5,897 | ₩5,937 | -1.55% | 162.4만 |
|---|
| 2026.02.04 | ₩6,404 | ₩6,470 | ₩5,923 | ₩5,990 | -6.46% | 256.9만 |
|---|
| 2026.02.03 | ₩6,671 | ₩6,804 | ₩6,350 | ₩6,390 | -4.20% | 235.3만 |
|---|
| 2026.02.02 | ₩6,497 | ₩6,844 | ₩6,377 | ₩6,591 | +1.44% | 212.3만 |
|---|
| 2026.01.30 | ₩6,417 | ₩6,671 | ₩6,284 | ₩6,524 | +1.66% | 227.9만 |
|---|
| 2026.01.29 | ₩6,377 | ₩6,671 | ₩6,297 | ₩6,484 | +1.67% | 159.6만 |
|---|
| 2026.01.28 | ₩6,844 | ₩6,911 | ₩6,364 | ₩6,390 | -6.63% | 213.6만 |
|---|
| 2026.01.27 | ₩6,951 | ₩7,071 | ₩6,657 | ₩6,857 | -1.34% | 179만 |
|---|
| 2026.01.26 | ₩7,071 | ₩7,084 | ₩6,737 | ₩6,911 | -2.26% | 202.1만 |
|---|
| 2026.01.23 | ₩7,151 | ₩7,231 | ₩6,884 | ₩6,977 | -2.43% | 290만 |
|---|
| 2026.01.22 | ₩7,084 | ₩7,431 | ₩6,871 | ₩7,191 | +1.51% | 390.6만 |
|---|
| 2026.01.21 | ₩6,110 | ₩7,111 | ₩6,110 | ₩7,084 | +15.94% | 487.7만 |
|---|
| 2026.01.20 | ₩5,803 | ₩6,164 | ₩5,563 | ₩6,110 | +5.29% | 296.7만 |
|---|
| 2026.01.16 | ₩6,030 | ₩6,404 | ₩5,963 | ₩6,003 | -0.44% | 264.3만 |
|---|
| 2026.01.15 | ₩6,003 | ₩6,097 | ₩5,630 | ₩6,030 | +0.44% | 410.8만 |
|---|
| 2026.01.14 | ₩6,177 | ₩6,284 | ₩6,003 | ₩6,057 | -1.94% | 173.9만 |
|---|
| 2026.01.13 | ₩5,963 | ₩6,284 | ₩5,803 | ₩6,190 | +3.80% | 379.1만 |
|---|
| 2026.01.12 | ₩5,483 | ₩6,017 | ₩5,390 | ₩5,963 | +8.76% | 483.2만 |
|---|
| 2026.01.09 | ₩5,336 | ₩5,537 | ₩5,163 | ₩5,416 | +1.50% | 314.5만 |
|---|
| 2026.01.08 | ₩5,390 | ₩5,510 | ₩5,256 | ₩5,310 | -1.49% | 235.4만 |
|---|
| 2026.01.07 | ₩5,723 | ₩5,723 | ₩5,403 | ₩5,443 | -4.90% | 256.5만 |
|---|
| 2026.01.06 | ₩6,070 | ₩6,217 | ₩5,416 | ₩5,737 | -5.49% | 537.2만 |
|---|
| 2026.01.05 | ₩6,030 | ₩6,697 | ₩6,003 | ₩6,124 | +1.55% | 1346.5만 |
|---|
| 2026.01.02 | ₩6,137 | ₩7,711 | ₩5,603 | ₩5,697 | -7.17% | 8504.4만 |
|---|
| 2025.12.31 | ₩4,443 | ₩4,509 | ₩4,389 | ₩4,496 | +1.20% | 206.8만 |
|---|
| 2025.12.30 | ₩4,296 | ₩4,523 | ₩4,256 | ₩4,443 | +3.42% | 122만 |
|---|
| 2025.12.29 | ₩4,202 | ₩4,363 | ₩4,149 | ₩4,282 | +1.90% | 208.7만 |
|---|
| 2025.12.26 | ₩4,323 | ₩4,323 | ₩4,189 | ₩4,269 | -1.23% | 76.6만 |
|---|
| 2025.12.24 | ₩4,269 | ₩4,376 | ₩4,162 | ₩4,349 | +1.87% | 58.4만 |
|---|
| 2025.12.23 | ₩4,336 | ₩4,336 | ₩4,136 | ₩4,282 | -1.23% | 97.7만 |
|---|
| 2025.12.22 | ₩4,149 | ₩4,469 | ₩4,109 | ₩4,309 | +3.86% | 362.9만 |
|---|
| 2025.12.19 | ₩4,349 | ₩4,456 | ₩4,162 | ₩4,176 | -3.99% | 533.8만 |
|---|
| 2025.12.18 | ₩4,523 | ₩4,589 | ₩4,282 | ₩4,349 | -3.83% | 325.5만 |
|---|
| 2025.12.17 | ₩4,723 | ₩4,816 | ₩4,429 | ₩4,496 | -4.80% | 420.5만 |
|---|
| 2025.12.16 | ₩4,736 | ₩4,829 | ₩4,563 | ₩4,723 | -0.28% | 395.5만 |
|---|
| 2025.12.15 | ₩4,803 | ₩5,123 | ₩4,749 | ₩4,789 | -0.28% | 248.9만 |
|---|
| 2025.12.12 | ₩4,910 | ₩4,910 | ₩4,709 | ₩4,776 | -2.72% | 152.9만 |
|---|
| 2025.12.11 | ₩4,936 | ₩5,136 | ₩4,669 | ₩4,910 | -0.54% | 158.4만 |
|---|
| 2025.12.10 | ₩4,816 | ₩5,136 | ₩4,776 | ₩4,923 | +2.22% | 251.8만 |
|---|
| 2025.12.09 | ₩4,629 | ₩4,843 | ₩4,563 | ₩4,816 | +4.03% | 191.1만 |
|---|
| 2025.12.08 | ₩4,749 | ₩4,763 | ₩4,296 | ₩4,629 | -2.53% | 250.1만 |
|---|
| 2025.12.05 | ₩4,976 | ₩5,070 | ₩4,483 | ₩4,643 | -6.70% | 206.2만 |
|---|
| 2025.12.04 | ₩4,963 | ₩5,016 | ₩4,696 | ₩4,976 | +0.27% | 178.2만 |
|---|
| 2025.12.03 | ₩4,696 | ₩5,030 | ₩4,536 | ₩4,976 | +5.97% | 151.6만 |
|---|
| 2025.12.02 | ₩4,696 | ₩4,736 | ₩4,483 | ₩4,669 | -0.57% | 139.2만 |
|---|
| 2025.12.01 | ₩4,643 | ₩4,936 | ₩4,603 | ₩4,669 | +0.57% | 221.3만 |
|---|
| 2025.11.28 | ₩5,230 | ₩5,243 | ₩4,536 | ₩4,669 | -10.71% | 186.2만 |
|---|
| 2025.11.26 | ₩4,443 | ₩5,243 | ₩4,336 | ₩5,150 | +15.92% | 581.9만 |
|---|
| 2025.11.25 | ₩4,443 | ₩4,456 | ₩4,096 | ₩4,176 | -6.01% | 141.4만 |
|---|
| 2025.11.24 | ₩4,242 | ₩4,536 | ₩4,229 | ₩4,429 | +4.40% | 172.9만 |
|---|
| 2025.11.21 | ₩4,269 | ₩4,389 | ₩4,082 | ₩4,216 | -1.25% | 191.8만 |
|---|
| 2025.11.20 | ₩4,389 | ₩4,589 | ₩4,069 | ₩4,229 | -3.65% | 301.9만 |
|---|
| 2025.11.19 | ₩4,149 | ₩4,403 | ₩4,002 | ₩4,242 | +2.25% | 225.3만 |
|---|
| 2025.11.18 | ₩4,122 | ₩4,269 | ₩3,949 | ₩4,149 | +0.65% | 265.3만 |
|---|
| 2025.11.17 | ₩4,162 | ₩4,629 | ₩4,016 | ₩4,176 | +0.32% | 398.6만 |
|---|
| 2025.11.14 | ₩4,549 | ₩4,563 | ₩4,162 | ₩4,189 | -7.92% | 271.8만 |
|---|
| 2025.11.13 | ₩4,069 | ₩4,709 | ₩4,029 | ₩4,496 | +10.49% | 459.8만 |
|---|
| 2025.11.12 | ₩3,976 | ₩4,309 | ₩3,802 | ₩4,149 | +4.36% | 477만 |
|---|
| 2025.11.11 | ₩3,335 | ₩3,976 | ₩3,202 | ₩3,856 | +15.60% | 514.5만 |
|---|
| 2025.11.10 | ₩3,255 | ₩3,962 | ₩3,082 | ₩3,375 | +3.69% | 2017.2만 |
|---|
| 2025.11.07 | ₩2,748 | ₩2,748 | ₩2,508 | ₩2,561 | -6.80% | 202.6만 |
|---|
| 2025.11.06 | ₩2,735 | ₩2,775 | ₩2,602 | ₩2,735 | 0.00% | 121.9만 |
|---|
| 2025.11.05 | ₩2,508 | ₩2,975 | ₩2,508 | ₩2,748 | +9.57% | 405.5만 |
|---|
| 2025.11.04 | ₩2,415 | ₩2,521 | ₩2,348 | ₩2,495 | +3.31% | 114.5만 |
|---|
| 2025.11.03 | ₩2,615 | ₩2,802 | ₩2,401 | ₩2,481 | -5.10% | 293.8만 |
|---|
| 2025.10.31 | ₩2,201 | ₩2,588 | ₩2,148 | ₩2,561 | +16.36% | 436.1만 |
|---|
| 2025.10.30 | ₩2,001 | ₩2,108 | ₩1,961 | ₩2,001 | 0.00% | 113.3만 |
|---|
| 2025.10.29 | ₩2,028 | ₩2,201 | ₩2,001 | ₩2,015 | -0.66% | 94.3만 |
|---|
| 2025.10.28 | ₩2,161 | ₩2,188 | ₩2,028 | ₩2,055 | -4.94% | 108.6만 |
|---|
| 2025.10.27 | ₩2,241 | ₩2,361 | ₩2,175 | ₩2,175 | -2.98% | 88.2만 |
|---|
| 2025.10.24 | ₩2,201 | ₩2,228 | ₩2,135 | ₩2,215 | +0.61% | 52.7만 |
|---|
| 2025.10.23 | ₩2,068 | ₩2,201 | ₩2,028 | ₩2,175 | +5.16% | 63.1만 |
|---|
| 2025.10.22 | ₩2,081 | ₩2,121 | ₩2,001 | ₩2,095 | +0.64% | 88.6만 |
|---|
| 2025.10.21 | ₩2,041 | ₩2,108 | ₩2,001 | ₩2,081 | +1.96% | 60.2만 |
|---|
| 2025.10.20 | ₩1,988 | ₩2,068 | ₩1,921 | ₩2,055 | +3.36% | 94.7만 |
|---|
| 2025.10.17 | ₩2,028 | ₩2,095 | ₩1,908 | ₩1,908 | -5.92% | 105.5만 |
|---|
| 2025.10.16 | ₩2,188 | ₩2,281 | ₩2,015 | ₩2,068 | -5.49% | 121.4만 |
|---|
| 2025.10.15 | ₩2,055 | ₩2,161 | ₩2,028 | ₩2,148 | +4.55% | 100.2만 |
|---|
| 2025.10.14 | ₩1,974 | ₩2,028 | ₩1,881 | ₩1,974 | 0.00% | 89.6만 |
|---|
| 2025.10.13 | ₩2,188 | ₩2,188 | ₩1,961 | ₩1,974 | -9.76% | 107.6만 |
|---|
| 2025.10.10 | ₩2,495 | ₩2,588 | ₩2,108 | ₩2,121 | -14.97% | 172만 |
|---|