시장 데이터를 불러오는 중
전체 종목
사렙타 테라퓨틱스 과거 주가
Sarepta Therapeutics, Inc. - Common Stock · SRPT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sarepta Therapeutics, Inc. - Common Stock · SRPT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,337 | ₩24,711 | ₩23,577 | ₩23,804 | -2.19% | 301.5만 |
| 2026.10.08 | ₩23,044 | ₩24,377 | ₩22,937 | ₩24,284 | +5.38% | 351.5만 |
| 2026.10.07 | ₩23,044 | ₩23,564 | ₩22,644 | ₩23,337 | +1.27% | 287.3만 |
| 2026.10.06 | ₩23,471 | ₩23,537 | ₩22,724 | ₩23,084 | -1.65% | 269만 |
| 2026.10.05 | ₩23,191 | ₩23,404 | ₩22,804 | ₩23,324 | +0.58% | 219.8만 |
| 2026.10.02 | ₩23,671 | ₩23,684 | ₩22,951 | ₩23,337 | -1.41% | 255만 |
| 2026.10.01 | ₩24,191 | ₩24,337 | ₩23,364 | ₩23,431 | -3.14% | 288.4만 |
| 2026.09.30 | ₩24,858 | ₩24,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,297 |
| -2.25% |
| 199.5만 |
| 2026.09.29 | ₩24,911 | ₩24,991 | ₩24,511 | ₩24,858 | -0.21% | 136.9만 |
|---|
| 2026.09.28 | ₩24,578 | ₩25,151 | ₩23,524 | ₩25,071 | +2.01% | 226.6만 |
|---|
| 2026.09.25 | ₩24,658 | ₩25,031 | ₩24,031 | ₩24,898 | +0.97% | 221.9만 |
|---|
| 2026.09.24 | ₩25,138 | ₩25,524 | ₩24,071 | ₩24,524 | -2.44% | 256.2만 |
|---|
| 2026.09.23 | ₩27,631 | ₩27,685 | ₩24,991 | ₩25,271 | -8.54% | 375.7만 |
|---|
| 2026.09.22 | ₩27,285 | ₩28,258 | ₩26,925 | ₩27,751 | +1.71% | 219.3만 |
|---|
| 2026.09.21 | ₩27,058 | ₩27,338 | ₩26,631 | ₩26,858 | -0.74% | 175.7만 |
|---|
| 2026.09.18 | ₩27,511 | ₩27,658 | ₩26,164 | ₩26,818 | -2.52% | 629.2만 |
|---|
| 2026.09.17 | ₩26,978 | ₩29,005 | ₩26,631 | ₩27,565 | +2.17% | 258.8만 |
|---|
| 2026.09.16 | ₩27,578 | ₩27,858 | ₩26,298 | ₩26,351 | -4.45% | 250.9만 |
|---|
| 2026.09.15 | ₩27,751 | ₩28,085 | ₩27,058 | ₩27,631 | -0.43% | 253.5만 |
|---|
| 2026.09.14 | ₩27,405 | ₩28,538 | ₩27,178 | ₩27,898 | +1.80% | 219.3만 |
|---|
| 2026.09.11 | ₩27,685 | ₩28,138 | ₩27,058 | ₩27,271 | -1.49% | 181.1만 |
|---|
| 2026.09.10 | ₩29,365 | ₩29,365 | ₩27,045 | ₩27,365 | -6.81% | 220.4만 |
|---|
| 2026.09.09 | ₩27,751 | ₩30,965 | ₩27,511 | ₩29,365 | +5.81% | 416.5만 |
|---|
| 2026.09.08 | ₩26,485 | ₩28,431 | ₩26,018 | ₩27,925 | +5.44% | 624.2만 |
|---|
| 2026.09.04 | ₩30,112 | ₩30,205 | ₩29,312 | ₩30,005 | -0.35% | 295.6만 |
|---|
| 2026.09.03 | ₩30,872 | ₩31,125 | ₩29,898 | ₩30,659 | -0.69% | 276.8만 |
|---|
| 2026.09.02 | ₩28,445 | ₩31,499 | ₩28,445 | ₩30,952 | +8.81% | 480.7만 |
|---|
| 2026.09.01 | ₩27,845 | ₩29,098 | ₩27,405 | ₩28,445 | +2.16% | 262.4만 |
|---|
| 2026.08.31 | ₩27,418 | ₩28,218 | ₩26,911 | ₩28,045 | +2.29% | 265.7만 |
|---|
| 2026.08.28 | ₩28,658 | ₩30,112 | ₩27,778 | ₩27,818 | -2.93% | 361.2만 |
|---|
| 2026.08.27 | ₩25,804 | ₩30,125 | ₩25,031 | ₩28,792 | +11.58% | 791.9만 |
|---|
| 2026.08.26 | ₩24,991 | ₩25,978 | ₩24,417 | ₩25,951 | +3.84% | 241만 |
|---|
| 2026.08.25 | ₩24,564 | ₩25,404 | ₩24,257 | ₩25,231 | +2.71% | 169.6만 |
|---|
| 2026.08.24 | ₩24,711 | ₩24,951 | ₩23,871 | ₩24,177 | -2.16% | 138.1만 |
|---|
| 2026.08.21 | ₩25,858 | ₩26,311 | ₩24,884 | ₩25,058 | -3.09% | 167.5만 |
|---|
| 2026.08.20 | ₩25,898 | ₩26,605 | ₩24,791 | ₩25,631 | -1.03% | 291.3만 |
|---|
| 2026.08.19 | ₩24,991 | ₩26,925 | ₩24,991 | ₩26,311 | +5.28% | 494.3만 |
|---|
| 2026.08.18 | ₩24,231 | ₩24,391 | ₩23,844 | ₩24,031 | -0.83% | 160만 |
|---|
| 2026.08.17 | ₩23,911 | ₩24,404 | ₩23,631 | ₩24,244 | +1.39% | 172.9만 |
|---|
| 2026.08.14 | ₩24,297 | ₩24,351 | ₩23,591 | ₩24,137 | -0.66% | 156.1만 |
|---|
| 2026.08.13 | ₩24,551 | ₩24,978 | ₩24,271 | ₩24,564 | +0.05% | 251.8만 |
|---|
| 2026.08.12 | ₩24,084 | ₩24,658 | ₩23,817 | ₩24,511 | +1.77% | 236.9만 |
|---|
| 2026.08.11 | ₩22,977 | ₩24,337 | ₩22,977 | ₩24,297 | +5.75% | 300.3만 |
|---|
| 2026.08.10 | ₩22,044 | ₩22,951 | ₩21,844 | ₩22,911 | +3.93% | 269.7만 |
|---|
| 2026.08.07 | ₩22,497 | ₩23,017 | ₩21,964 | ₩22,377 | -0.53% | 306.4만 |
|---|
| 2026.08.06 | ₩22,217 | ₩22,924 | ₩21,804 | ₩22,377 | +0.72% | 524.1만 |
|---|
| 2026.08.05 | ₩21,910 | ₩22,350 | ₩21,097 | ₩21,244 | -3.04% | 310.9만 |
|---|
| 2026.08.04 | ₩21,350 | ₩21,937 | ₩20,857 | ₩21,857 | +2.37% | 287.9만 |
|---|
| 2026.08.03 | ₩20,123 | ₩21,190 | ₩19,670 | ₩21,177 | +5.24% | 380만 |
|---|
| 2026.07.31 | ₩20,670 | ₩20,870 | ₩19,790 | ₩19,817 | -4.13% | 360.3만 |
|---|
| 2026.07.30 | ₩20,724 | ₩20,870 | ₩20,057 | ₩20,750 | +0.13% | 302.2만 |
|---|
| 2026.07.29 | ₩20,577 | ₩21,150 | ₩20,123 | ₩20,724 | +0.71% | 285.8만 |
|---|
| 2026.07.28 | ₩20,990 | ₩21,310 | ₩20,070 | ₩20,577 | -1.97% | 352.4만 |
|---|
| 2026.07.27 | ₩21,950 | ₩22,257 | ₩21,177 | ₩21,190 | -3.46% | 370만 |
|---|
| 2026.07.24 | ₩21,177 | ₩21,377 | ₩20,657 | ₩20,910 | -1.26% | 214.2만 |
|---|
| 2026.07.23 | ₩20,764 | ₩21,364 | ₩20,577 | ₩21,177 | +1.99% | 248.6만 |
|---|
| 2026.07.22 | ₩21,604 | ₩21,830 | ₩21,084 | ₩21,097 | -2.35% | 242.7만 |
|---|
| 2026.07.21 | ₩22,417 | ₩22,964 | ₩21,364 | ₩21,617 | -3.57% | 412.3만 |
|---|
| 2026.07.20 | ₩23,191 | ₩23,604 | ₩22,444 | ₩22,444 | -3.22% | 177.7만 |
|---|
| 2026.07.17 | ₩22,217 | ₩23,577 | ₩22,204 | ₩22,964 | +3.36% | 539.9만 |
|---|
| 2026.07.16 | ₩23,484 | ₩23,764 | ₩22,964 | ₩22,977 | -2.16% | 318.1만 |
|---|
| 2026.07.15 | ₩24,071 | ₩24,177 | ₩22,697 | ₩23,484 | -2.44% | 350.9만 |
|---|
| 2026.07.14 | ₩25,138 | ₩25,138 | ₩23,924 | ₩23,951 | -4.72% | 296.2만 |
|---|
| 2026.07.13 | ₩25,298 | ₩25,818 | ₩24,698 | ₩25,098 | -0.79% | 245.8만 |
|---|
| 2026.07.10 | ₩27,391 | ₩27,391 | ₩24,911 | ₩25,271 | -7.74% | 303만 |
|---|
| 2026.07.09 | ₩27,191 | ₩27,845 | ₩26,738 | ₩27,365 | +0.64% | 300.8만 |
|---|
| 2026.07.08 | ₩26,311 | ₩27,071 | ₩25,818 | ₩26,951 | +2.43% | 331.2만 |
|---|
| 2026.07.07 | ₩25,698 | ₩26,471 | ₩24,844 | ₩26,391 | +2.70% | 243.5만 |
|---|
| 2026.07.06 | ₩25,618 | ₩26,178 | ₩24,991 | ₩25,578 | -0.16% | 284.7만 |
|---|
| 2026.07.02 | ₩24,551 | ₩26,084 | ₩24,044 | ₩25,711 | +4.73% | 435.6만 |
|---|
| 2026.07.01 | ₩24,311 | ₩24,551 | ₩23,271 | ₩24,271 | -0.16% | 342.6만 |
|---|
| 2026.06.30 | ₩23,337 | ₩24,257 | ₩22,537 | ₩23,964 | +2.69% | 421.4만 |
|---|
| 2026.06.29 | ₩22,484 | ₩23,204 | ₩21,910 | ₩22,697 | +0.95% | 380.4만 |
|---|
| 2026.06.26 | ₩21,057 | ₩22,564 | ₩21,057 | ₩22,470 | +6.71% | 2002.7만 |
|---|
| 2026.06.25 | ₩22,310 | ₩22,470 | ₩21,257 | ₩21,364 | -4.24% | 254만 |
|---|
| 2026.06.24 | ₩23,017 | ₩23,217 | ₩22,257 | ₩22,270 | -3.24% | 274.7만 |
|---|
| 2026.06.23 | ₩23,111 | ₩23,737 | ₩22,964 | ₩23,017 | -0.40% | 237.2만 |
|---|
| 2026.06.22 | ₩23,764 | ₩24,244 | ₩23,337 | ₩23,537 | -0.95% | 235.5만 |
|---|
| 2026.06.18 | ₩22,737 | ₩24,017 | ₩22,737 | ₩23,377 | +2.82% | 561만 |
|---|
| 2026.06.17 | ₩21,550 | ₩23,897 | ₩21,550 | ₩22,617 | +4.95% | 451.3만 |
|---|
| 2026.06.16 | ₩21,030 | ₩21,337 | ₩20,523 | ₩21,044 | +0.06% | 219.6만 |
|---|
| 2026.06.15 | ₩20,910 | ₩21,457 | ₩20,764 | ₩21,030 | +0.57% | 231.2만 |
|---|
| 2026.06.12 | ₩20,017 | ₩20,737 | ₩20,017 | ₩20,417 | +2.00% | 227만 |
|---|
| 2026.06.11 | ₩20,030 | ₩20,217 | ₩19,577 | ₩20,003 | -0.13% | 275.9만 |
|---|
| 2026.06.10 | ₩20,750 | ₩21,404 | ₩20,030 | ₩20,150 | -2.89% | 233.2만 |
|---|
| 2026.06.09 | ₩21,164 | ₩21,710 | ₩20,563 | ₩21,190 | +0.13% | 243.7만 |
|---|
| 2026.06.08 | ₩21,030 | ₩21,297 | ₩20,563 | ₩20,737 | -1.40% | 242.6만 |
|---|
| 2026.06.05 | ₩22,124 | ₩22,257 | ₩20,884 | ₩21,004 | -5.06% | 274만 |
|---|
| 2026.06.04 | ₩21,990 | ₩22,537 | ₩21,950 | ₩22,217 | +1.03% | 233.9만 |
|---|
| 2026.06.03 | ₩21,670 | ₩22,030 | ₩21,470 | ₩21,657 | -0.06% | 354.3만 |
|---|
| 2026.06.02 | ₩23,471 | ₩23,484 | ₩21,270 | ₩21,670 | -7.67% | 461만 |
|---|
| 2026.06.01 | ₩23,457 | ₩24,297 | ₩23,204 | ₩23,484 | +0.11% | 309.8만 |
|---|
| 2026.05.29 | ₩23,231 | ₩23,991 | ₩23,231 | ₩23,831 | +2.58% | 365.3만 |
|---|
| 2026.05.28 | ₩22,150 | ₩23,151 | ₩22,150 | ₩23,071 | +4.15% | 293.1만 |
|---|
| 2026.05.27 | ₩22,417 | ₩22,737 | ₩22,044 | ₩22,244 | -0.77% | 219만 |
|---|
| 2026.05.26 | ₩22,524 | ₩22,671 | ₩21,897 | ₩22,230 | -1.30% | 308.9만 |
|---|
| 2026.05.22 | ₩22,537 | ₩22,951 | ₩22,350 | ₩22,404 | -0.59% | 195.7만 |
|---|
| 2026.05.21 | ₩22,310 | ₩22,991 | ₩22,217 | ₩22,617 | +1.37% | 202.2만 |
|---|
| 2026.05.20 | ₩22,390 | ₩23,017 | ₩22,110 | ₩22,831 | +1.97% | 229.7만 |
|---|
| 2026.05.19 | ₩22,684 | ₩22,804 | ₩22,124 | ₩22,190 | -2.18% | 229.2만 |
|---|
| 2026.05.18 | ₩23,684 | ₩23,951 | ₩22,470 | ₩22,684 | -4.22% | 390.3만 |
|---|
| 2026.05.15 | ₩24,578 | ₩24,911 | ₩23,364 | ₩23,404 | -4.77% | 457.1만 |
|---|
| 2026.05.14 | ₩25,764 | ₩25,898 | ₩24,871 | ₩24,911 | -3.31% | 328.5만 |
|---|
| 2026.05.13 | ₩25,351 | ₩25,778 | ₩24,871 | ₩25,124 | -0.89% | 341.5만 |
|---|
| 2026.05.12 | ₩25,871 | ₩25,991 | ₩25,124 | ₩25,511 | -1.39% | 283만 |
|---|
| 2026.05.11 | ₩26,658 | ₩27,991 | ₩25,698 | ₩25,871 | -2.95% | 307.3만 |
|---|
| 2026.05.08 | ₩27,671 | ₩27,791 | ₩26,498 | ₩26,618 | -3.81% | 407.8만 |
|---|
| 2026.05.07 | ₩29,685 | ₩30,245 | ₩26,845 | ₩27,738 | -6.56% | 514.5만 |
|---|
| 2026.05.06 | ₩29,498 | ₩31,325 | ₩28,858 | ₩30,712 | +4.11% | 478.5만 |
|---|
| 2026.05.05 | ₩29,832 | ₩30,218 | ₩28,058 | ₩29,058 | -2.59% | 219.1만 |
|---|
| 2026.05.04 | ₩28,245 | ₩29,552 | ₩28,245 | ₩29,392 | +4.06% | 259.4만 |
|---|
| 2026.05.01 | ₩27,911 | ₩28,885 | ₩27,898 | ₩28,658 | +2.68% | 242.9만 |
|---|
| 2026.04.30 | ₩27,965 | ₩28,258 | ₩27,418 | ₩27,845 | -0.43% | 174.8만 |
|---|
| 2026.04.29 | ₩27,858 | ₩27,858 | ₩27,071 | ₩27,565 | -1.05% | 145만 |
|---|
| 2026.04.28 | ₩28,005 | ₩28,472 | ₩27,738 | ₩28,098 | +0.33% | 224.8만 |
|---|
| 2026.04.27 | ₩26,965 | ₩28,151 | ₩26,965 | ₩27,978 | +3.76% | 313.9만 |
|---|
| 2026.04.24 | ₩27,538 | ₩27,578 | ₩26,578 | ₩27,071 | -1.69% | 207.7만 |
|---|
| 2026.04.23 | ₩27,205 | ₩27,391 | ₩24,511 | ₩27,231 | +0.10% | 495.6만 |
|---|
| 2026.04.22 | ₩28,085 | ₩28,138 | ₩27,191 | ₩27,525 | -1.99% | 256.5만 |
|---|
| 2026.04.21 | ₩28,672 | ₩28,752 | ₩27,365 | ₩27,578 | -3.81% | 309.2만 |
|---|
| 2026.04.20 | ₩28,512 | ₩28,658 | ₩27,751 | ₩28,565 | +0.19% | 280.7만 |
|---|
| 2026.04.17 | ₩28,311 | ₩29,005 | ₩28,031 | ₩28,738 | +1.51% | 251.2만 |
|---|
| 2026.04.16 | ₩29,005 | ₩29,365 | ₩27,685 | ₩28,231 | -2.67% | 257.2만 |
|---|
| 2026.04.15 | ₩29,912 | ₩29,992 | ₩28,752 | ₩28,978 | -3.12% | 213.6만 |
|---|
| 2026.04.14 | ₩29,285 | ₩29,925 | ₩29,018 | ₩29,538 | +0.87% | 229.5만 |
|---|
| 2026.04.13 | ₩28,258 | ₩29,125 | ₩27,778 | ₩29,058 | +2.83% | 192.7만 |
|---|
| 2026.04.10 | ₩29,658 | ₩29,672 | ₩28,191 | ₩28,245 | -4.77% | 199.4만 |
|---|
| 2026.04.09 | ₩29,205 | ₩30,218 | ₩29,072 | ₩29,645 | +1.51% | 188.5만 |
|---|
| 2026.04.08 | ₩31,552 | ₩31,605 | ₩29,085 | ₩29,205 | -7.44% | 271.8만 |
|---|
| 2026.04.07 | ₩30,205 | ₩30,965 | ₩29,365 | ₩30,779 | +1.90% | 188.4만 |
|---|
| 2026.04.06 | ₩31,232 | ₩31,792 | ₩30,285 | ₩30,405 | -2.65% | 225.8만 |
|---|
| 2026.04.02 | ₩29,245 | ₩31,059 | ₩28,832 | ₩30,979 | +5.93% | 315.8만 |
|---|
| 2026.04.01 | ₩29,232 | ₩30,218 | ₩28,872 | ₩29,512 | +0.96% | 207.4만 |
|---|
| 2026.03.31 | ₩27,631 | ₩29,485 | ₩27,631 | ₩29,018 | +5.02% | 229.9만 |
|---|
| 2026.03.30 | ₩26,578 | ₩27,498 | ₩26,418 | ₩27,311 | +2.76% | 292.4만 |
|---|
| 2026.03.27 | ₩28,898 | ₩28,898 | ₩26,298 | ₩26,631 | -7.84% | 460.9만 |
|---|
| 2026.03.26 | ₩30,872 | ₩30,939 | ₩28,485 | ₩28,912 | -6.35% | 756.5만 |
|---|
| 2026.03.25 | ₩26,351 | ₩31,805 | ₩26,231 | ₩31,699 | +20.29% | 1707.7만 |
|---|
| 2026.03.24 | ₩23,324 | ₩23,804 | ₩23,004 | ₩23,484 | +0.69% | 220.2만 |
|---|
| 2026.03.23 | ₩22,577 | ₩23,737 | ₩22,230 | ₩23,617 | +4.61% | 294.3만 |
|---|
| 2026.03.20 | ₩22,244 | ₩23,111 | ₩22,044 | ₩22,257 | +0.06% | 286.4만 |
|---|
| 2026.03.19 | ₩22,591 | ₩22,911 | ₩21,937 | ₩22,204 | -1.71% | 281.3만 |
|---|
| 2026.03.18 | ₩22,110 | ₩23,004 | ₩22,004 | ₩22,884 | +3.50% | 175.6만 |
|---|
| 2026.03.17 | ₩22,204 | ₩23,111 | ₩22,204 | ₩22,457 | +1.14% | 142.6만 |
|---|
| 2026.03.16 | ₩22,004 | ₩22,537 | ₩21,697 | ₩22,217 | +0.97% | 190.4만 |
|---|
| 2026.03.13 | ₩23,297 | ₩23,457 | ₩21,857 | ₩21,870 | -6.12% | 229.2만 |
|---|
| 2026.03.12 | ₩23,271 | ₩23,271 | ₩22,324 | ₩22,724 | -2.35% | 211.6만 |
|---|
| 2026.03.11 | ₩23,391 | ₩23,444 | ₩22,137 | ₩23,444 | +0.23% | 244.7만 |
|---|
| 2026.03.10 | ₩23,511 | ₩24,271 | ₩23,231 | ₩23,551 | +0.17% | 273.2만 |
|---|
| 2026.03.09 | ₩22,430 | ₩23,617 | ₩22,097 | ₩23,524 | +4.88% | 372.6만 |
|---|
| 2026.03.06 | ₩21,150 | ₩22,510 | ₩20,710 | ₩22,284 | +5.36% | 306.9만 |
|---|
| 2026.03.05 | ₩21,417 | ₩22,150 | ₩21,324 | ₩21,644 | +1.06% | 248.7만 |
|---|
| 2026.03.04 | ₩21,444 | ₩21,910 | ₩20,937 | ₩21,457 | +0.06% | 207.3만 |
|---|
| 2026.03.03 | ₩21,284 | ₩21,737 | ₩21,004 | ₩21,164 | -0.56% | 201.6만 |
|---|
| 2026.03.02 | ₩21,710 | ₩22,244 | ₩21,124 | ₩21,764 | +0.25% | 251만 |
|---|
| 2026.02.27 | ₩22,897 | ₩23,017 | ₩21,950 | ₩22,350 | -2.39% | 262.1만 |
|---|
| 2026.02.26 | ₩23,737 | ₩23,857 | ₩21,884 | ₩23,271 | -1.97% | 618만 |
|---|
| 2026.02.25 | ₩25,151 | ₩25,671 | ₩24,978 | ₩25,298 | +0.58% | 224.2만 |
|---|
| 2026.02.24 | ₩24,591 | ₩25,511 | ₩24,484 | ₩25,124 | +2.17% | 256.1만 |
|---|
| 2026.02.23 | ₩24,964 | ₩25,351 | ₩24,031 | ₩24,164 | -3.21% | 125.3만 |
|---|
| 2026.02.20 | ₩24,524 | ₩25,258 | ₩24,204 | ₩25,178 | +2.66% | 149.4만 |
|---|
| 2026.02.19 | ₩24,484 | ₩24,911 | ₩24,031 | ₩24,791 | +1.25% | 142.1만 |
|---|
| 2026.02.18 | ₩23,924 | ₩24,711 | ₩23,604 | ₩24,511 | +2.45% | 201.5만 |
|---|
| 2026.02.17 | ₩23,644 | ₩24,004 | ₩23,271 | ₩23,844 | +0.85% | 142.8만 |
|---|
| 2026.02.13 | ₩23,417 | ₩24,257 | ₩23,337 | ₩23,724 | +1.31% | 155.5만 |
|---|
| 2026.02.12 | ₩23,951 | ₩24,124 | ₩22,991 | ₩23,204 | -3.12% | 157.8만 |
|---|
| 2026.02.11 | ₩24,391 | ₩24,618 | ₩23,271 | ₩23,951 | -1.80% | 185.1만 |
|---|
| 2026.02.10 | ₩24,484 | ₩24,924 | ₩24,137 | ₩24,444 | -0.16% | 175만 |
|---|
| 2026.02.09 | ₩24,484 | ₩24,831 | ₩23,871 | ₩24,417 | -0.27% | 186.1만 |
|---|
| 2026.02.06 | ₩23,457 | ₩24,858 | ₩23,351 | ₩24,671 | +5.17% | 317.4만 |
|---|
| 2026.02.05 | ₩26,111 | ₩26,338 | ₩22,537 | ₩22,711 | -13.02% | 601.1만 |
|---|
| 2026.02.04 | ₩27,071 | ₩27,618 | ₩26,271 | ₩26,311 | -2.81% | 239.8만 |
|---|
| 2026.02.03 | ₩27,685 | ₩28,485 | ₩26,565 | ₩27,045 | -2.31% | 188만 |
|---|
| 2026.02.02 | ₩26,685 | ₩27,978 | ₩26,164 | ₩27,631 | +3.55% | 187만 |
|---|
| 2026.01.30 | ₩28,071 | ₩28,418 | ₩26,965 | ₩27,125 | -3.37% | 312.2만 |
|---|
| 2026.01.29 | ₩28,431 | ₩29,138 | ₩27,805 | ₩28,325 | -0.38% | 212.5만 |
|---|
| 2026.01.28 | ₩29,525 | ₩29,525 | ₩28,351 | ₩28,418 | -3.75% | 231만 |
|---|
| 2026.01.27 | ₩29,738 | ₩30,965 | ₩29,418 | ₩29,565 | -0.58% | 257.1만 |
|---|
| 2026.01.26 | ₩29,285 | ₩32,912 | ₩28,351 | ₩30,405 | +3.83% | 699.1만 |
|---|
| 2026.01.23 | ₩29,192 | ₩30,138 | ₩28,045 | ₩28,178 | -3.47% | 497.3만 |
|---|
| 2026.01.22 | ₩28,498 | ₩29,085 | ₩28,085 | ₩29,058 | +1.97% | 203.3만 |
|---|
| 2026.01.21 | ₩27,965 | ₩29,178 | ₩27,871 | ₩28,498 | +1.91% | 228.1만 |
|---|
| 2026.01.20 | ₩27,378 | ₩28,298 | ₩26,805 | ₩28,058 | +2.48% | 174만 |
|---|
| 2026.01.16 | ₩28,338 | ₩28,685 | ₩27,751 | ₩28,178 | -0.56% | 227만 |
|---|
| 2026.01.15 | ₩30,245 | ₩30,272 | ₩28,018 | ₩28,418 | -6.04% | 314.5만 |
|---|
| 2026.01.14 | ₩28,752 | ₩30,672 | ₩27,925 | ₩30,405 | +5.75% | 313.5만 |
|---|
| 2026.01.13 | ₩28,338 | ₩29,285 | ₩28,191 | ₩28,618 | +0.99% | 316.2만 |
|---|
| 2026.01.12 | ₩31,912 | ₩32,072 | ₩26,951 | ₩28,191 | -11.66% | 659.3만 |
|---|
| 2026.01.09 | ₩31,565 | ₩31,859 | ₩30,739 | ₩31,779 | +0.68% | 204만 |
|---|
| 2026.01.08 | ₩30,979 | ₩32,165 | ₩30,539 | ₩30,872 | -0.34% | 306.4만 |
|---|
| 2026.01.07 | ₩30,005 | ₩32,139 | ₩29,565 | ₩31,285 | +4.27% | 329.4만 |
|---|
| 2026.01.06 | ₩28,191 | ₩30,072 | ₩28,191 | ₩29,805 | +5.72% | 378.9만 |
|---|
| 2026.01.05 | ₩28,538 | ₩29,298 | ₩27,818 | ₩28,098 | -1.54% | 297.9만 |
|---|
| 2026.01.02 | ₩29,232 | ₩29,338 | ₩28,271 | ₩28,418 | -2.78% | 189.6만 |
|---|
| 2025.12.31 | ₩28,605 | ₩29,032 | ₩28,445 | ₩28,698 | +0.33% | 184.5만 |
|---|
| 2025.12.30 | ₩29,058 | ₩29,218 | ₩28,538 | ₩28,658 | -1.38% | 208.8만 |
|---|
| 2025.12.29 | ₩29,085 | ₩29,285 | ₩28,485 | ₩29,098 | +0.05% | 267만 |
|---|
| 2025.12.26 | ₩29,818 | ₩29,885 | ₩29,152 | ₩29,498 | -1.07% | 139.3만 |
|---|
| 2025.12.24 | ₩29,285 | ₩29,952 | ₩29,098 | ₩29,765 | +1.64% | 125.4만 |
|---|
| 2025.12.23 | ₩28,258 | ₩30,032 | ₩28,138 | ₩29,338 | +3.82% | 278.5만 |
|---|
| 2025.12.22 | ₩27,831 | ₩28,712 | ₩27,818 | ₩28,311 | +1.72% | 231.5만 |
|---|
| 2025.12.19 | ₩27,111 | ₩28,645 | ₩27,111 | ₩28,058 | +3.49% | 650.8만 |
|---|
| 2025.12.18 | ₩28,205 | ₩28,858 | ₩26,858 | ₩27,125 | -3.83% | 238.2만 |
|---|
| 2025.12.17 | ₩29,725 | ₩29,898 | ₩28,085 | ₩28,191 | -5.16% | 254만 |
|---|
| 2025.12.16 | ₩28,658 | ₩30,632 | ₩28,472 | ₩29,752 | +3.82% | 364.5만 |
|---|
| 2025.12.15 | ₩29,178 | ₩29,792 | ₩27,911 | ₩28,738 | -1.51% | 323.1만 |
|---|
| 2025.12.12 | ₩28,965 | ₩28,992 | ₩28,245 | ₩28,712 | -0.87% | 200.9만 |
|---|
| 2025.12.11 | ₩28,111 | ₩29,285 | ₩27,685 | ₩29,005 | +3.18% | 477.6만 |
|---|
| 2025.12.10 | ₩29,485 | ₩30,232 | ₩29,125 | ₩29,605 | +0.41% | 310.4만 |
|---|
| 2025.12.09 | ₩29,952 | ₩30,472 | ₩29,138 | ₩29,565 | -1.29% | 222.3만 |
|---|
| 2025.12.08 | ₩30,045 | ₩30,232 | ₩28,592 | ₩29,152 | -2.97% | 381만 |
|---|
| 2025.12.05 | ₩30,525 | ₩30,579 | ₩29,272 | ₩29,685 | -2.75% | 265.9만 |
|---|
| 2025.12.04 | ₩28,738 | ₩30,672 | ₩28,632 | ₩30,432 | +5.89% | 339.6만 |
|---|
| 2025.12.03 | ₩26,338 | ₩29,245 | ₩25,911 | ₩29,125 | +10.58% | 347.3만 |
|---|
| 2025.12.02 | ₩26,431 | ₩27,378 | ₩25,831 | ₩27,298 | +3.28% | 400.4만 |
|---|
| 2025.12.01 | ₩27,805 | ₩28,005 | ₩26,231 | ₩26,298 | -5.42% | 285.8만 |
|---|
| 2025.11.28 | ₩28,165 | ₩28,512 | ₩27,631 | ₩28,458 | +1.04% | 163.3만 |
|---|
| 2025.11.26 | ₩25,871 | ₩28,285 | ₩25,804 | ₩27,938 | +7.99% | 324.7만 |
|---|
| 2025.11.25 | ₩25,218 | ₩25,938 | ₩24,978 | ₩25,804 | +2.33% | 300만 |
|---|
| 2025.11.24 | ₩23,684 | ₩25,524 | ₩23,497 | ₩25,218 | +6.48% | 442.7만 |
|---|
| 2025.11.21 | ₩21,870 | ₩23,631 | ₩21,777 | ₩23,591 | +7.87% | 394만 |
|---|
| 2025.11.20 | ₩22,257 | ₩23,471 | ₩21,750 | ₩21,977 | -1.26% | 464만 |
|---|
| 2025.11.19 | ₩23,217 | ₩23,244 | ₩21,257 | ₩21,857 | -5.86% | 439.8만 |
|---|
| 2025.11.18 | ₩23,177 | ₩23,644 | ₩22,591 | ₩23,257 | +0.35% | 371.8만 |
|---|
| 2025.11.17 | ₩24,818 | ₩24,938 | ₩23,177 | ₩23,391 | -5.75% | 445.1만 |
|---|
| 2025.11.14 | ₩23,351 | ₩26,871 | ₩23,351 | ₩25,084 | +7.42% | 804.5만 |
|---|
| 2025.11.13 | ₩23,604 | ₩24,471 | ₩23,337 | ₩23,764 | +0.68% | 347.4만 |
|---|
| 2025.11.12 | ₩24,071 | ₩24,844 | ₩23,471 | ₩24,004 | -0.28% | 405만 |
|---|
| 2025.11.11 | ₩23,031 | ₩24,404 | ₩22,537 | ₩23,977 | +4.11% | 438.9만 |
|---|
| 2025.11.10 | ₩24,177 | ₩24,177 | ₩23,017 | ₩23,031 | -4.74% | 345.3만 |
|---|
| 2025.11.07 | ₩23,697 | ₩23,937 | ₩22,070 | ₩23,511 | -0.79% | 418.7만 |
|---|
| 2025.11.06 | ₩24,858 | ₩25,004 | ₩23,217 | ₩23,524 | -5.36% | 657.3만 |
|---|
| 2025.11.05 | ₩22,124 | ₩25,071 | ₩22,110 | ₩24,898 | +12.54% | 1114.5만 |
|---|
| 2025.11.04 | ₩20,323 | ₩23,671 | ₩20,110 | ₩21,604 | +6.30% | 2390.7만 |
|---|
| 2025.11.03 | ₩32,366 | ₩32,739 | ₩30,232 | ₩32,606 | +0.74% | 1562.1만 |
|---|
| 2025.10.31 | ₩31,232 | ₩32,646 | ₩30,699 | ₩32,019 | +2.52% | 451만 |
|---|
| 2025.10.30 | ₩30,965 | ₩31,192 | ₩30,392 | ₩31,005 | +0.13% | 342.1만 |
|---|
| 2025.10.29 | ₩32,032 | ₩32,125 | ₩30,872 | ₩31,272 | -2.37% | 372.3만 |
|---|
| 2025.10.28 | ₩31,312 | ₩32,539 | ₩31,032 | ₩32,299 | +3.15% | 343.6만 |
|---|
| 2025.10.27 | ₩31,059 | ₩32,325 | ₩30,752 | ₩31,339 | +0.90% | 404.2만 |
|---|
| 2025.10.24 | ₩29,258 | ₩31,245 | ₩29,072 | ₩30,419 | +3.97% | 373.1만 |
|---|
| 2025.10.23 | ₩29,072 | ₩29,698 | ₩28,391 | ₩29,192 | +0.41% | 447.8만 |
|---|
| 2025.10.22 | ₩30,939 | ₩31,632 | ₩29,725 | ₩29,965 | -3.15% | 370.8만 |
|---|
| 2025.10.21 | ₩30,765 | ₩31,392 | ₩30,365 | ₩31,139 | +1.21% | 286.7만 |
|---|
| 2025.10.20 | ₩30,672 | ₩31,645 | ₩30,405 | ₩30,739 | +0.22% | 402.1만 |
|---|
| 2025.10.17 | ₩30,445 | ₩30,659 | ₩29,245 | ₩30,018 | -1.40% | 447.5만 |
|---|
| 2025.10.16 | ₩29,672 | ₩31,832 | ₩29,632 | ₩31,125 | +4.90% | 605.6만 |
|---|
| 2025.10.15 | ₩28,992 | ₩29,685 | ₩28,712 | ₩29,605 | +2.12% | 347.2만 |
|---|
| 2025.10.14 | ₩28,778 | ₩29,098 | ₩27,898 | ₩28,578 | -0.70% | 374.7만 |
|---|
| 2025.10.13 | ₩29,338 | ₩29,978 | ₩28,685 | ₩29,285 | -0.18% | 403.4만 |
|---|
| 2025.10.10 | ₩30,872 | ₩30,925 | ₩29,458 | ₩29,485 | -4.49% | 461만 |
|---|