시장 데이터를 불러오는 중
전체 종목
라포르 테라퓨틱스 과거 주가
Rapport Therapeutics, Inc. - Common Stock · RAPP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rapport Therapeutics, Inc. - Common Stock · RAPP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,711 | ₩41,674 | ₩39,403 | ₩40,940 | +3.09% | 24.8만 |
| 2026.10.08 | ₩40,899 | ₩40,899 | ₩39,337 | ₩39,871 | -2.51% | 23.7만 |
| 2026.10.07 | ₩41,153 | ₩41,875 | ₩40,679 | ₩41,220 | +0.16% | 31.5만 |
| 2026.10.06 | ₩43,972 | ₩45,414 | ₩40,085 | ₩41,607 | -5.38% | 23.6만 |
| 2026.10.05 | ₩43,037 | ₩43,684 | ₩42,115 | ₩42,997 | -0.09% | 19.9만 |
| 2026.10.02 | ₩44,519 | ₩46,055 | ₩42,436 | ₩42,970 | -3.48% | 27.6만 |
| 2026.10.01 | ₩44,773 | ₩45,835 | ₩43,811 | ₩43,851 | -2.06% | 32.7만 |
| 2026.09.30 | ₩44,305 | ₩45,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,880 |
| +1.30% |
| 58.2만 |
| 2026.09.29 | ₩44,412 | ₩44,960 | ₩42,903 | ₩44,105 | -0.69% | 62.6만 |
|---|
| 2026.09.28 | ₩44,720 | ₩45,407 | ₩43,224 | ₩44,666 | -0.12% | 55.2만 |
|---|
| 2026.09.25 | ₩45,147 | ₩46,603 | ₩44,145 | ₩45,294 | +0.33% | 71.2만 |
|---|
| 2026.09.24 | ₩45,614 | ₩45,695 | ₩42,182 | ₩45,187 | -0.94% | 84.9만 |
|---|
| 2026.09.23 | ₩54,777 | ₩55,392 | ₩44,586 | ₩45,588 | -16.78% | 74.4만 |
|---|
| 2026.09.22 | ₩53,388 | ₩55,499 | ₩50,677 | ₩55,392 | +3.75% | 90만 |
|---|
| 2026.09.21 | ₩54,363 | ₩56,340 | ₩52,240 | ₩52,974 | -2.56% | 61.7만 |
|---|
| 2026.09.18 | ₩55,953 | ₩57,436 | ₩53,809 | ₩54,029 | -3.44% | 99.8만 |
|---|
| 2026.09.17 | ₩56,273 | ₩57,302 | ₩55,285 | ₩56,033 | -0.43% | 39.7만 |
|---|
| 2026.09.16 | ₩57,195 | ₩58,330 | ₩55,071 | ₩55,285 | -3.34% | 38.7만 |
|---|
| 2026.09.15 | ₩58,598 | ₩58,745 | ₩55,779 | ₩57,008 | -2.71% | 18.9만 |
|---|
| 2026.09.14 | ₩59,172 | ₩59,973 | ₩57,916 | ₩58,771 | -0.68% | 19.7만 |
|---|
| 2026.09.11 | ₩59,052 | ₩59,172 | ₩57,449 | ₩58,264 | -1.33% | 25.2만 |
|---|
| 2026.09.10 | ₩57,903 | ₩58,765 | ₩56,968 | ₩58,050 | +0.25% | 31.9만 |
|---|
| 2026.09.09 | ₩60,334 | ₩60,668 | ₩57,609 | ₩58,618 | -2.84% | 43.8만 |
|---|
| 2026.09.08 | ₩60,120 | ₩62,778 | ₩59,666 | ₩61,563 | +2.40% | 48.9만 |
|---|
| 2026.09.04 | ₩63,620 | ₩64,114 | ₩60,802 | ₩61,135 | -3.91% | 28만 |
|---|
| 2026.09.03 | ₩65,249 | ₩65,630 | ₩62,885 | ₩63,647 | -2.46% | 27.7만 |
|---|
| 2026.09.02 | ₩64,782 | ₩67,240 | ₩63,753 | ₩65,036 | +0.39% | 29.5만 |
|---|
| 2026.09.01 | ₩64,341 | ₩65,951 | ₩63,981 | ₩64,862 | +0.81% | 14.9만 |
|---|
| 2026.08.31 | ₩65,076 | ₩65,884 | ₩63,460 | ₩65,009 | -0.10% | 22.1만 |
|---|
| 2026.08.28 | ₩66,986 | ₩67,687 | ₩64,608 | ₩65,143 | -2.75% | 33.3만 |
|---|
| 2026.08.27 | ₩69,297 | ₩70,699 | ₩67,587 | ₩67,894 | -2.02% | 38.3만 |
|---|
| 2026.08.26 | ₩68,054 | ₩70,566 | ₩66,799 | ₩70,125 | +3.04% | 27.5만 |
|---|
| 2026.08.25 | ₩66,625 | ₩68,629 | ₩65,450 | ₩68,348 | +2.59% | 32.5만 |
|---|
| 2026.08.24 | ₩64,328 | ₩67,240 | ₩63,362 | ₩65,891 | +2.43% | 36.5만 |
|---|
| 2026.08.21 | ₩64,595 | ₩64,782 | ₩63,420 | ₩64,435 | -0.25% | 14.1만 |
|---|
| 2026.08.20 | ₩64,889 | ₩65,149 | ₩62,778 | ₩63,914 | -1.50% | 32.4만 |
|---|
| 2026.08.19 | ₩66,225 | ₩66,652 | ₩64,942 | ₩65,543 | -1.03% | 23.2만 |
|---|
| 2026.08.18 | ₩63,860 | ₩65,944 | ₩63,753 | ₩65,463 | +2.51% | 21.5만 |
|---|
| 2026.08.17 | ₩63,339 | ₩65,490 | ₩63,126 | ₩64,675 | +2.11% | 20.4만 |
|---|
| 2026.08.14 | ₩62,778 | ₩63,633 | ₩61,937 | ₩63,339 | +0.89% | 16만 |
|---|
| 2026.08.13 | ₩64,662 | ₩64,755 | ₩62,725 | ₩63,259 | -2.17% | 24.2만 |
|---|
| 2026.08.12 | ₩65,450 | ₩66,118 | ₩62,458 | ₩63,753 | -2.59% | 31.7만 |
|---|
| 2026.08.11 | ₩62,992 | ₩65,370 | ₩61,910 | ₩65,209 | +3.52% | 42.5만 |
|---|
| 2026.08.10 | ₩60,908 | ₩63,005 | ₩60,508 | ₩62,752 | +3.03% | 26.6만 |
|---|
| 2026.08.07 | ₩62,778 | ₩64,114 | ₩59,987 | ₩60,761 | -3.21% | 24.6만 |
|---|
| 2026.08.06 | ₩57,422 | ₩62,404 | ₩57,235 | ₩61,910 | +7.82% | 40.8만 |
|---|
| 2026.08.05 | ₩55,338 | ₩57,128 | ₩54,350 | ₩56,688 | +2.44% | 21만 |
|---|
| 2026.08.04 | ₩55,125 | ₩56,854 | ₩54,430 | ₩56,367 | +2.25% | 39.8만 |
|---|
| 2026.08.03 | ₩54,470 | ₩56,233 | ₩53,094 | ₩54,484 | +0.02% | 31.5만 |
|---|
| 2026.07.31 | ₩57,275 | ₩57,275 | ₩54,283 | ₩54,737 | -4.43% | 24.1만 |
|---|
| 2026.07.30 | ₩55,686 | ₩57,275 | ₩55,151 | ₩57,142 | +2.61% | 21.7만 |
|---|
| 2026.07.29 | ₩56,541 | ₩56,975 | ₩54,403 | ₩54,684 | -3.28% | 32.3만 |
|---|
| 2026.07.28 | ₩57,796 | ₩59,145 | ₩54,617 | ₩56,046 | -3.03% | 35.4만 |
|---|
| 2026.07.27 | ₩54,510 | ₩57,462 | ₩54,510 | ₩56,267 | +3.22% | 31.3만 |
|---|
| 2026.07.24 | ₩55,579 | ₩55,839 | ₩53,762 | ₩54,337 | -2.24% | 27만 |
|---|
| 2026.07.23 | ₩54,136 | ₩55,753 | ₩53,428 | ₩55,272 | +2.10% | 22.9만 |
|---|
| 2026.07.22 | ₩55,913 | ₩57,436 | ₩54,818 | ₩55,205 | -1.27% | 24.4만 |
|---|
| 2026.07.21 | ₩53,335 | ₩57,823 | ₩53,335 | ₩56,848 | +6.59% | 26만 |
|---|
| 2026.07.20 | ₩57,128 | ₩59,145 | ₩53,669 | ₩53,709 | -5.99% | 36.6만 |
|---|
| 2026.07.17 | ₩52,467 | ₩57,062 | ₩52,467 | ₩56,928 | +8.50% | 47만 |
|---|
| 2026.07.16 | ₩53,175 | ₩54,190 | ₩51,585 | ₩53,602 | +0.80% | 35.1만 |
|---|
| 2026.07.15 | ₩54,751 | ₩55,465 | ₩53,255 | ₩53,335 | -2.59% | 25.6만 |
|---|
| 2026.07.14 | ₩54,003 | ₩56,420 | ₩52,627 | ₩55,379 | +2.55% | 40.5만 |
|---|
| 2026.07.13 | ₩54,924 | ₩56,975 | ₩52,921 | ₩54,216 | -1.29% | 36.5만 |
|---|
| 2026.07.10 | ₩56,180 | ₩56,180 | ₩51,932 | ₩55,766 | -0.74% | 43.6만 |
|---|
| 2026.07.09 | ₩56,541 | ₩58,277 | ₩54,804 | ₩56,167 | -0.66% | 31.2만 |
|---|
| 2026.07.08 | ₩52,961 | ₩57,436 | ₩51,398 | ₩56,086 | +5.90% | 98.2만 |
|---|
| 2026.07.07 | ₩52,306 | ₩57,249 | ₩51,425 | ₩53,054 | +1.43% | 86.2만 |
|---|
| 2026.07.06 | ₩52,213 | ₩53,288 | ₩51,425 | ₩51,518 | -1.33% | 26.7만 |
|---|
| 2026.07.02 | ₩52,560 | ₩54,417 | ₩51,826 | ₩52,053 | -0.97% | 25.4만 |
|---|
| 2026.07.01 | ₩55,298 | ₩56,093 | ₩52,440 | ₩52,614 | -4.86% | 30.4만 |
|---|
| 2026.06.30 | ₩53,963 | ₩58,451 | ₩53,428 | ₩55,659 | +3.14% | 55.6만 |
|---|
| 2026.06.29 | ₩53,509 | ₩54,644 | ₩52,587 | ₩53,949 | +0.82% | 43.6만 |
|---|
| 2026.06.26 | ₩52,159 | ₩55,111 | ₩51,198 | ₩53,509 | +2.59% | 161.9만 |
|---|
| 2026.06.25 | ₩53,428 | ₩55,692 | ₩51,610 | ₩51,972 | -2.73% | 41만 |
|---|
| 2026.06.24 | ₩52,787 | ₩55,913 | ₩52,761 | ₩53,428 | +1.21% | 65.8만 |
|---|
| 2026.06.23 | ₩50,530 | ₩52,687 | ₩49,528 | ₩51,932 | +2.78% | 20.6만 |
|---|
| 2026.06.22 | ₩50,183 | ₩52,133 | ₩49,835 | ₩51,011 | +1.65% | 25.5만 |
|---|
| 2026.06.18 | ₩50,423 | ₩50,924 | ₩48,700 | ₩49,875 | -1.09% | 35.5만 |
|---|
| 2026.06.17 | ₩51,745 | ₩52,106 | ₩48,874 | ₩49,248 | -4.83% | 27.4만 |
|---|
| 2026.06.16 | ₩51,345 | ₩51,629 | ₩49,101 | ₩51,411 | +0.13% | 15.7만 |
|---|
| 2026.06.15 | ₩52,013 | ₩53,407 | ₩49,956 | ₩51,104 | -1.75% | 31.6만 |
|---|
| 2026.06.12 | ₩47,578 | ₩52,320 | ₩47,565 | ₩51,291 | +7.80% | 25.6만 |
|---|
| 2026.06.11 | ₩46,990 | ₩48,379 | ₩44,766 | ₩47,030 | +0.09% | 106.3만 |
|---|
| 2026.06.10 | ₩47,872 | ₩49,675 | ₩46,389 | ₩47,030 | -1.76% | 34.5만 |
|---|
| 2026.06.09 | ₩49,835 | ₩51,365 | ₩46,149 | ₩47,872 | -3.94% | 25.7만 |
|---|
| 2026.06.08 | ₩49,101 | ₩49,354 | ₩47,712 | ₩48,994 | -0.22% | 15.1만 |
|---|
| 2026.06.05 | ₩49,622 | ₩49,829 | ₩47,832 | ₩48,219 | -2.83% | 18.1만 |
|---|
| 2026.06.04 | ₩49,395 | ₩50,997 | ₩49,034 | ₩50,076 | +1.38% | 20.4만 |
|---|
| 2026.06.03 | ₩47,284 | ₩49,889 | ₩46,763 | ₩49,421 | +4.52% | 19.9만 |
|---|
| 2026.06.02 | ₩48,513 | ₩48,847 | ₩45,995 | ₩46,616 | -3.91% | 30.9만 |
|---|
| 2026.06.01 | ₩52,453 | ₩52,453 | ₩49,087 | ₩49,568 | -5.50% | 25.6만 |
|---|
| 2026.05.29 | ₩52,173 | ₩53,014 | ₩50,944 | ₩52,761 | +1.13% | 34.6만 |
|---|
| 2026.05.28 | ₩52,614 | ₩53,028 | ₩51,712 | ₩52,747 | +0.25% | 18.8만 |
|---|
| 2026.05.27 | ₩53,161 | ₩54,390 | ₩52,333 | ₩52,774 | -0.73% | 27만 |
|---|
| 2026.05.26 | ₩51,224 | ₩53,963 | ₩50,316 | ₩53,041 | +3.55% | 43.8만 |
|---|
| 2026.05.22 | ₩49,274 | ₩50,610 | ₩48,593 | ₩50,383 | +2.25% | 17.4만 |
|---|
| 2026.05.21 | ₩47,658 | ₩49,114 | ₩47,244 | ₩49,021 | +2.86% | 32.1만 |
|---|
| 2026.05.20 | ₩46,189 | ₩47,818 | ₩45,214 | ₩47,712 | +3.30% | 26만 |
|---|
| 2026.05.19 | ₩47,378 | ₩47,805 | ₩45,154 | ₩45,908 | -3.10% | 30.7만 |
|---|
| 2026.05.18 | ₩49,889 | ₩50,797 | ₩46,216 | ₩46,990 | -5.81% | 27.6만 |
|---|
| 2026.05.15 | ₩49,849 | ₩52,560 | ₩48,927 | ₩49,515 | -0.67% | 23.1만 |
|---|
| 2026.05.14 | ₩50,810 | ₩51,639 | ₩48,593 | ₩50,690 | -0.24% | 20.8만 |
|---|
| 2026.05.13 | ₩50,076 | ₩51,158 | ₩48,500 | ₩50,864 | +1.57% | 30.2만 |
|---|
| 2026.05.12 | ₩50,784 | ₩51,371 | ₩48,473 | ₩49,742 | -2.05% | 30.1만 |
|---|
| 2026.05.11 | ₩51,011 | ₩54,363 | ₩50,517 | ₩51,331 | +0.63% | 54.8만 |
|---|
| 2026.05.08 | ₩53,388 | ₩54,497 | ₩49,568 | ₩50,810 | -4.83% | 37.3만 |
|---|
| 2026.05.07 | ₩50,116 | ₩54,230 | ₩48,566 | ₩53,335 | +6.42% | 99.7만 |
|---|
| 2026.05.06 | ₩47,658 | ₩49,962 | ₩46,416 | ₩49,501 | +3.87% | 21.3만 |
|---|
| 2026.05.05 | ₩47,925 | ₩48,947 | ₩46,543 | ₩47,538 | -0.81% | 16.4만 |
|---|
| 2026.05.04 | ₩45,267 | ₩47,818 | ₩45,180 | ₩47,458 | +4.84% | 33.4만 |
|---|
| 2026.05.01 | ₩44,519 | ₩46,463 | ₩43,865 | ₩45,267 | +1.68% | 22.6만 |
|---|
| 2026.04.30 | ₩44,078 | ₩44,947 | ₩43,290 | ₩44,252 | +0.39% | 34.8만 |
|---|
| 2026.04.29 | ₩44,466 | ₩45,020 | ₩43,825 | ₩44,078 | -0.87% | 23만 |
|---|
| 2026.04.28 | ₩47,284 | ₩47,919 | ₩44,493 | ₩45,067 | -4.69% | 26.1만 |
|---|
| 2026.04.27 | ₩49,408 | ₩50,423 | ₩46,670 | ₩47,284 | -4.30% | 24.7만 |
|---|
| 2026.04.24 | ₩48,874 | ₩49,428 | ₩47,605 | ₩48,834 | -0.08% | 23만 |
|---|
| 2026.04.23 | ₩49,127 | ₩49,555 | ₩47,645 | ₩48,566 | -1.14% | 31.5만 |
|---|
| 2026.04.22 | ₩49,929 | ₩50,684 | ₩47,511 | ₩49,127 | -1.61% | 33.8만 |
|---|
| 2026.04.21 | ₩49,328 | ₩49,675 | ₩47,698 | ₩49,354 | +0.05% | 42.9만 |
|---|
| 2026.04.20 | ₩52,680 | ₩52,687 | ₩49,354 | ₩49,608 | -5.83% | 24.2만 |
|---|
| 2026.04.17 | ₩53,428 | ₩54,657 | ₩51,598 | ₩53,041 | -0.73% | 166.7만 |
|---|
| 2026.04.16 | ₩48,660 | ₩52,974 | ₩48,059 | ₩52,814 | +8.54% | 37.3만 |
|---|
| 2026.04.15 | ₩47,952 | ₩49,408 | ₩47,291 | ₩49,034 | +2.26% | 20.8만 |
|---|
| 2026.04.14 | ₩46,536 | ₩48,700 | ₩46,029 | ₩48,286 | +3.76% | 49.6만 |
|---|
| 2026.04.13 | ₩45,655 | ₩47,444 | ₩45,574 | ₩46,282 | +1.38% | 14.5만 |
|---|
| 2026.04.10 | ₩46,723 | ₩46,723 | ₩45,040 | ₩45,641 | -2.32% | 16.6만 |
|---|
| 2026.04.09 | ₩44,973 | ₩45,842 | ₩44,319 | ₩45,708 | +1.63% | 19.8만 |
|---|
| 2026.04.08 | ₩46,616 | ₩46,616 | ₩44,265 | ₩45,000 | -3.47% | 13.7만 |
|---|
| 2026.04.07 | ₩43,184 | ₩45,074 | ₩41,754 | ₩44,733 | +3.59% | 35만 |
|---|
| 2026.04.06 | ₩44,826 | ₩45,815 | ₩43,237 | ₩43,250 | -3.52% | 22.1만 |
|---|
| 2026.04.02 | ₩41,060 | ₩45,414 | ₩41,060 | ₩44,853 | +9.24% | 22만 |
|---|
| 2026.04.01 | ₩41,941 | ₩43,397 | ₩41,340 | ₩42,302 | +0.86% | 28.8만 |
|---|
| 2026.03.31 | ₩37,574 | ₩42,262 | ₩37,574 | ₩41,794 | +11.23% | 45.9만 |
|---|
| 2026.03.30 | ₩37,079 | ₩38,322 | ₩36,091 | ₩36,986 | -0.25% | 34.7만 |
|---|
| 2026.03.27 | ₩38,201 | ₩38,669 | ₩36,365 | ₩37,186 | -2.66% | 29.2만 |
|---|
| 2026.03.26 | ₩38,348 | ₩40,586 | ₩38,241 | ₩38,736 | +1.01% | 32.6만 |
|---|
| 2026.03.25 | ₩38,549 | ₩41,033 | ₩38,155 | ₩38,575 | +0.07% | 30.6만 |
|---|
| 2026.03.24 | ₩36,879 | ₩37,801 | ₩36,031 | ₩37,734 | +2.32% | 19.8만 |
|---|
| 2026.03.23 | ₩37,133 | ₩37,881 | ₩36,011 | ₩37,280 | +0.40% | 31만 |
|---|
| 2026.03.20 | ₩36,679 | ₩37,360 | ₩36,024 | ₩36,171 | -1.38% | 49.7만 |
|---|
| 2026.03.19 | ₩35,343 | ₩37,326 | ₩34,742 | ₩36,679 | +3.78% | 32.8만 |
|---|
| 2026.03.18 | ₩36,785 | ₩36,785 | ₩34,835 | ₩35,370 | -3.85% | 31.8만 |
|---|
| 2026.03.17 | ₩36,892 | ₩38,081 | ₩36,198 | ₩37,039 | +0.40% | 23.7만 |
|---|
| 2026.03.16 | ₩37,306 | ₩38,842 | ₩36,772 | ₩36,892 | -1.11% | 22.3만 |
|---|
| 2026.03.13 | ₩38,482 | ₩39,858 | ₩36,558 | ₩37,186 | -3.37% | 40.1만 |
|---|
| 2026.03.12 | ₩40,298 | ₩40,719 | ₩37,404 | ₩38,295 | -4.97% | 29.3만 |
|---|
| 2026.03.11 | ₩39,884 | ₩42,269 | ₩38,522 | ₩40,793 | +2.28% | 30.4만 |
|---|
| 2026.03.10 | ₩39,003 | ₩42,823 | ₩38,736 | ₩39,577 | +1.47% | 71.1만 |
|---|
| 2026.03.09 | ₩40,539 | ₩43,143 | ₩38,789 | ₩40,793 | +0.63% | 88.8만 |
|---|
| 2026.03.06 | ₩38,736 | ₩41,407 | ₩38,201 | ₩40,392 | +4.28% | 37.1만 |
|---|
| 2026.03.05 | ₩38,655 | ₩40,205 | ₩37,934 | ₩39,604 | +2.45% | 31.6만 |
|---|
| 2026.03.04 | ₩37,373 | ₩39,403 | ₩36,852 | ₩39,190 | +4.86% | 34.7만 |
|---|
| 2026.03.03 | ₩36,625 | ₩38,348 | ₩35,370 | ₩37,200 | +1.57% | 22.2만 |
|---|
| 2026.03.02 | ₩37,734 | ₩39,484 | ₩35,761 | ₩37,894 | +0.42% | 29.8만 |
|---|
| 2026.02.27 | ₩39,203 | ₩40,178 | ₩38,696 | ₩38,776 | -1.09% | 29.1만 |
|---|
| 2026.02.26 | ₩40,525 | ₩40,525 | ₩37,740 | ₩39,403 | -2.77% | 16.4만 |
|---|
| 2026.02.25 | ₩39,150 | ₩40,806 | ₩38,776 | ₩40,338 | +3.04% | 20.1만 |
|---|
| 2026.02.24 | ₩40,325 | ₩40,993 | ₩38,348 | ₩38,722 | -3.97% | 26.7만 |
|---|
| 2026.02.23 | ₩39,804 | ₩42,075 | ₩39,190 | ₩40,232 | +1.07% | 32.5만 |
|---|
| 2026.02.20 | ₩39,644 | ₩40,659 | ₩35,770 | ₩39,751 | +0.27% | 39.3만 |
|---|
| 2026.02.19 | ₩38,722 | ₩40,913 | ₩37,854 | ₩40,058 | +3.45% | 34.3만 |
|---|
| 2026.02.18 | ₩38,789 | ₩40,312 | ₩38,001 | ₩39,003 | +0.55% | 41.6만 |
|---|
| 2026.02.17 | ₩36,826 | ₩39,856 | ₩36,418 | ₩38,816 | +5.40% | 43.5만 |
|---|
| 2026.02.13 | ₩37,200 | ₩38,963 | ₩35,276 | ₩37,306 | +0.29% | 40.1만 |
|---|
| 2026.02.12 | ₩37,146 | ₩38,148 | ₩35,663 | ₩37,360 | +0.58% | 32.3만 |
|---|
| 2026.02.11 | ₩37,747 | ₩38,549 | ₩35,494 | ₩36,919 | -2.19% | 19.2만 |
|---|
| 2026.02.10 | ₩36,478 | ₩38,722 | ₩35,810 | ₩37,734 | +3.44% | 24.5만 |
|---|
| 2026.02.09 | ₩35,663 | ₩36,478 | ₩34,435 | ₩36,438 | +2.17% | 18.7만 |
|---|
| 2026.02.06 | ₩35,316 | ₩36,866 | ₩34,942 | ₩36,184 | +2.46% | 30.2만 |
|---|
| 2026.02.05 | ₩34,889 | ₩36,291 | ₩33,673 | ₩34,127 | -2.18% | 33.8만 |
|---|
| 2026.02.04 | ₩36,866 | ₩37,253 | ₩34,461 | ₩35,309 | -4.22% | 23.8만 |
|---|
| 2026.02.03 | ₩36,679 | ₩38,188 | ₩35,824 | ₩36,652 | -0.07% | 16.9만 |
|---|
| 2026.02.02 | ₩35,971 | ₩37,894 | ₩35,971 | ₩37,066 | +3.04% | 20.8만 |
|---|
| 2026.01.30 | ₩35,450 | ₩36,091 | ₩33,820 | ₩35,543 | +0.26% | 32만 |
|---|
| 2026.01.29 | ₩35,263 | ₩36,625 | ₩35,189 | ₩35,730 | +1.33% | 53만 |
|---|
| 2026.01.28 | ₩36,625 | ₩36,912 | ₩34,074 | ₩35,316 | -3.57% | 29.6만 |
|---|
| 2026.01.27 | ₩35,289 | ₩37,226 | ₩35,289 | ₩36,572 | +3.63% | 54.2만 |
|---|
| 2026.01.26 | ₩35,730 | ₩36,572 | ₩34,728 | ₩35,330 | -1.12% | 61.1만 |
|---|
| 2026.01.23 | ₩37,159 | ₩37,954 | ₩35,804 | ₩35,971 | -3.20% | 23.1만 |
|---|
| 2026.01.22 | ₩35,450 | ₩37,854 | ₩35,450 | ₩37,293 | +5.20% | 42.1만 |
|---|
| 2026.01.21 | ₩34,809 | ₩35,597 | ₩34,274 | ₩35,263 | +1.30% | 37만 |
|---|
| 2026.01.20 | ₩35,169 | ₩35,837 | ₩34,408 | ₩34,688 | -1.37% | 23만 |
|---|
| 2026.01.16 | ₩35,904 | ₩36,839 | ₩35,330 | ₩35,810 | -0.26% | 21.6만 |
|---|
| 2026.01.15 | ₩36,558 | ₩36,732 | ₩35,122 | ₩35,877 | -1.86% | 35.1만 |
|---|
| 2026.01.14 | ₩35,784 | ₩37,527 | ₩35,744 | ₩36,625 | +2.35% | 32만 |
|---|
| 2026.01.13 | ₩36,144 | ₩36,358 | ₩34,354 | ₩36,198 | +0.15% | 49.3만 |
|---|
| 2026.01.12 | ₩38,682 | ₩38,736 | ₩35,797 | ₩36,064 | -6.77% | 27.9만 |
|---|
| 2026.01.09 | ₩38,201 | ₩39,978 | ₩37,467 | ₩38,682 | +1.26% | 30만 |
|---|
| 2026.01.08 | ₩39,791 | ₩40,739 | ₩37,099 | ₩37,814 | -4.97% | 28.5만 |
|---|
| 2026.01.07 | ₩36,699 | ₩41,127 | ₩36,699 | ₩40,232 | +9.63% | 60만 |
|---|
| 2026.01.06 | ₩36,919 | ₩38,729 | ₩35,957 | ₩36,946 | +0.07% | 27.5만 |
|---|
| 2026.01.05 | ₩37,520 | ₩37,801 | ₩35,537 | ₩36,759 | -2.03% | 24.6만 |
|---|
| 2026.01.02 | ₩40,138 | ₩40,545 | ₩36,926 | ₩37,547 | -6.46% | 47만 |
|---|
| 2025.12.31 | ₩40,913 | ₩41,808 | ₩40,071 | ₩40,525 | -0.95% | 43.5만 |
|---|
| 2025.12.30 | ₩40,405 | ₩40,980 | ₩39,564 | ₩40,919 | +1.27% | 29만 |
|---|
| 2025.12.29 | ₩40,071 | ₩40,906 | ₩39,537 | ₩40,405 | +0.83% | 17.3만 |
|---|
| 2025.12.26 | ₩40,926 | ₩41,060 | ₩38,722 | ₩40,338 | -1.44% | 22.2만 |
|---|
| 2025.12.24 | ₩41,394 | ₩41,941 | ₩40,071 | ₩41,314 | -0.19% | 11.7만 |
|---|
| 2025.12.23 | ₩42,168 | ₩43,224 | ₩40,419 | ₩40,899 | -3.01% | 30만 |
|---|
| 2025.12.22 | ₩41,207 | ₩43,224 | ₩40,639 | ₩42,609 | +3.40% | 34.3만 |
|---|
| 2025.12.19 | ₩39,457 | ₩41,955 | ₩39,016 | ₩41,207 | +4.43% | 228.5만 |
|---|
| 2025.12.18 | ₩39,043 | ₩40,358 | ₩38,322 | ₩39,590 | +1.40% | 34.9만 |
|---|
| 2025.12.17 | ₩40,819 | ₩42,102 | ₩38,108 | ₩38,308 | -6.15% | 42.6만 |
|---|
| 2025.12.16 | ₩39,230 | ₩41,434 | ₩38,108 | ₩41,086 | +4.73% | 26.9만 |
|---|
| 2025.12.15 | ₩40,966 | ₩41,220 | ₩39,464 | ₩39,537 | -3.49% | 26만 |
|---|
| 2025.12.12 | ₩38,495 | ₩40,739 | ₩37,440 | ₩40,432 | +5.03% | 31.3만 |
|---|
| 2025.12.11 | ₩38,335 | ₩39,884 | ₩37,954 | ₩38,442 | +0.28% | 23.2만 |
|---|
| 2025.12.10 | ₩37,747 | ₩38,742 | ₩37,146 | ₩38,295 | +1.45% | 28.9만 |
|---|
| 2025.12.09 | ₩40,980 | ₩41,407 | ₩38,135 | ₩38,268 | -6.62% | 42.4만 |
|---|
| 2025.12.08 | ₩40,312 | ₩41,354 | ₩37,346 | ₩40,285 | -0.07% | 28.7만 |
|---|
| 2025.12.05 | ₩38,736 | ₩40,225 | ₩38,468 | ₩39,403 | +1.72% | 41.4만 |
|---|
| 2025.12.04 | ₩37,266 | ₩39,163 | ₩36,572 | ₩38,335 | +2.87% | 47.4만 |
|---|
| 2025.12.03 | ₩36,411 | ₩37,881 | ₩36,411 | ₩37,079 | +1.83% | 38.5만 |
|---|
| 2025.12.02 | ₩38,054 | ₩38,869 | ₩35,957 | ₩36,224 | -4.81% | 40만 |
|---|
| 2025.12.01 | ₩39,216 | ₩39,904 | ₩37,467 | ₩38,135 | -2.76% | 29.3만 |
|---|
| 2025.11.28 | ₩39,764 | ₩40,659 | ₩38,602 | ₩39,684 | -0.20% | 28.2만 |
|---|
| 2025.11.26 | ₩37,787 | ₩40,392 | ₩37,734 | ₩39,310 | +4.03% | 37.1만 |
|---|
| 2025.11.25 | ₩37,640 | ₩39,377 | ₩36,852 | ₩38,175 | +1.42% | 35.9만 |
|---|
| 2025.11.24 | ₩36,946 | ₩38,188 | ₩36,291 | ₩37,827 | +2.39% | 89.1만 |
|---|
| 2025.11.21 | ₩35,543 | ₩37,787 | ₩34,795 | ₩36,398 | +2.41% | 47만 |
|---|
| 2025.11.20 | ₩36,679 | ₩38,869 | ₩35,837 | ₩35,864 | -2.22% | 44.7만 |
|---|
| 2025.11.19 | ₩34,582 | ₩37,133 | ₩34,268 | ₩35,904 | +3.82% | 26.4만 |
|---|
| 2025.11.18 | ₩33,526 | ₩34,274 | ₩32,645 | ₩33,820 | +0.88% | 19.1만 |
|---|
| 2025.11.17 | ₩32,565 | ₩34,555 | ₩31,723 | ₩33,540 | +2.99% | 32.1만 |
|---|
| 2025.11.14 | ₩32,391 | ₩33,967 | ₩32,084 | ₩32,551 | +0.49% | 28.3만 |
|---|
| 2025.11.13 | ₩33,366 | ₩34,395 | ₩32,057 | ₩32,952 | -1.24% | 27.6만 |
|---|
| 2025.11.12 | ₩34,314 | ₩34,682 | ₩33,339 | ₩33,620 | -2.02% | 29만 |
|---|
| 2025.11.11 | ₩33,206 | ₩34,395 | ₩32,177 | ₩34,061 | +2.57% | 32만 |
|---|
| 2025.11.10 | ₩35,316 | ₩35,316 | ₩32,818 | ₩33,279 | -5.77% | 49.4만 |
|---|
| 2025.11.07 | ₩35,343 | ₩35,343 | ₩32,284 | ₩34,274 | -3.02% | 55.4만 |
|---|
| 2025.11.06 | ₩35,396 | ₩36,438 | ₩33,753 | ₩33,874 | -4.30% | 35.9만 |
|---|
| 2025.11.05 | ₩35,597 | ₩35,904 | ₩33,613 | ₩34,956 | -1.80% | 46.3만 |
|---|
| 2025.11.04 | ₩35,276 | ₩36,358 | ₩34,314 | ₩35,597 | +0.91% | 33.5만 |
|---|
| 2025.11.03 | ₩38,415 | ₩39,390 | ₩35,196 | ₩35,984 | -6.33% | 46.7만 |
|---|
| 2025.10.31 | ₩35,757 | ₩38,983 | ₩35,303 | ₩38,642 | +8.07% | 41.5만 |
|---|
| 2025.10.30 | ₩36,184 | ₩38,081 | ₩34,667 | ₩35,904 | -0.78% | 28만 |
|---|
| 2025.10.29 | ₩38,682 | ₩39,016 | ₩36,545 | ₩36,585 | -5.42% | 30.7만 |
|---|
| 2025.10.28 | ₩35,476 | ₩38,736 | ₩34,907 | ₩38,682 | +9.04% | 43.9만 |
|---|
| 2025.10.27 | ₩34,982 | ₩35,944 | ₩34,728 | ₩35,370 | +1.11% | 55.1만 |
|---|
| 2025.10.24 | ₩35,770 | ₩35,770 | ₩34,428 | ₩34,635 | -3.17% | 34.9만 |
|---|
| 2025.10.23 | ₩33,246 | ₩34,982 | ₩33,166 | ₩34,982 | +5.22% | 31만 |
|---|
| 2025.10.22 | ₩35,891 | ₩36,291 | ₩33,045 | ₩33,259 | -7.33% | 30.4만 |
|---|
| 2025.10.21 | ₩35,463 | ₩36,064 | ₩34,555 | ₩35,770 | +0.87% | 37.3만 |
|---|
| 2025.10.20 | ₩33,513 | ₩35,370 | ₩33,339 | ₩35,303 | +5.34% | 45.1만 |
|---|
| 2025.10.17 | ₩32,752 | ₩33,807 | ₩32,391 | ₩33,379 | +1.92% | 32.6만 |
|---|
| 2025.10.16 | ₩35,022 | ₩36,104 | ₩32,378 | ₩33,219 | -5.15% | 27.9만 |
|---|
| 2025.10.15 | ₩33,780 | ₩35,456 | ₩33,620 | ₩34,435 | +1.94% | 45.1만 |
|---|
| 2025.10.14 | ₩34,702 | ₩35,730 | ₩33,219 | ₩33,232 | -4.23% | 38.3만 |
|---|
| 2025.10.13 | ₩35,223 | ₩36,465 | ₩34,662 | ₩34,982 | -0.68% | 63.3만 |
|---|
| 2025.10.10 | ₩35,784 | ₩36,625 | ₩34,448 | ₩35,396 | -1.08% | 51.9만 |
|---|