시장 데이터를 불러오는 중
전체 종목
스칼러 락 홀딩 과거 주가
Scholar Rock Holding Corporation - Common Stock · SRRK · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Scholar Rock Holding Corporation - Common Stock · SRRK · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,522 | ₩57,373 | ₩56,026 | ₩56,535 | +0.02% | 125.8만 |
| 2026.10.08 | ₩56,107 | ₩57,782 | ₩55,102 | ₩56,549 | +0.79% | 330.4만 |
| 2026.10.07 | ₩56,656 | ₩59,229 | ₩56,214 | ₩56,549 | -0.19% | 156.4만 |
| 2026.10.06 | ₩58,398 | ₩58,626 | ₩56,133 | ₩56,884 | -2.59% | 186.5만 |
| 2026.10.05 | ₩63,088 | ₩63,236 | ₩56,904 | ₩58,157 | -7.82% | 335.2만 |
| 2026.10.02 | ₩62,633 | ₩64,053 | ₩61,748 | ₩62,726 | +0.15% | 123.9만 |
| 2026.10.01 | ₩64,750 | ₩65,420 | ₩61,735 | ₩61,855 | -4.47% | 106.2만 |
| 2026.09.30 | ₩64,884 | ₩66,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,468 |
| ₩64,750 |
| -0.21% |
| 128.5만 |
| 2026.09.29 | ₩65,634 | ₩66,130 | ₩63,611 | ₩63,986 | -2.51% | 106.7만 |
|---|
| 2026.09.28 | ₩64,455 | ₩66,974 | ₩63,999 | ₩65,835 | +2.14% | 157만 |
|---|
| 2026.09.25 | ₩65,916 | ₩66,277 | ₩64,569 | ₩65,165 | -1.14% | 187.6만 |
|---|
| 2026.09.24 | ₩67,108 | ₩67,544 | ₩64,602 | ₩65,138 | -2.94% | 202.8만 |
|---|
| 2026.09.23 | ₩68,596 | ₩69,326 | ₩65,996 | ₩66,800 | -2.62% | 249.3만 |
|---|
| 2026.09.22 | ₩64,415 | ₩69,246 | ₩64,415 | ₩68,596 | +6.49% | 374.9만 |
|---|
| 2026.09.21 | ₩63,450 | ₩65,862 | ₩62,365 | ₩64,535 | +1.71% | 290.4만 |
|---|
| 2026.09.18 | ₩64,348 | ₩65,024 | ₩61,473 | ₩62,512 | -2.85% | 325.3만 |
|---|
| 2026.09.17 | ₩66,358 | ₩66,934 | ₩64,321 | ₩65,688 | -1.01% | 348.5만 |
|---|
| 2026.09.16 | ₩67,014 | ₩67,872 | ₩65,112 | ₩66,157 | -1.28% | 365.8만 |
|---|
| 2026.09.15 | ₩68,040 | ₩68,484 | ₩62,365 | ₩67,001 | -1.53% | 525.1만 |
|---|
| 2026.09.14 | ₩75,718 | ₩76,247 | ₩69,118 | ₩69,480 | -8.24% | 404.2만 |
|---|
| 2026.09.11 | ₩74,599 | ₩76,294 | ₩73,580 | ₩74,251 | -0.47% | 99.4만 |
|---|
| 2026.09.10 | ₩72,374 | ₩75,993 | ₩72,173 | ₩74,599 | +3.07% | 117.6만 |
|---|
| 2026.09.09 | ₩76,783 | ₩77,252 | ₩72,951 | ₩73,192 | -4.68% | 160.2만 |
|---|
| 2026.09.08 | ₩72,479 | ₩77,440 | ₩72,361 | ₩76,944 | +6.16% | 183.6만 |
|---|
| 2026.09.04 | ₩73,808 | ₩75,014 | ₩73,701 | ₩74,143 | +0.45% | 65.8만 |
|---|
| 2026.09.03 | ₩75,229 | ₩75,363 | ₩73,701 | ₩74,961 | -0.36% | 80.3만 |
|---|
| 2026.09.02 | ₩75,872 | ₩77,855 | ₩74,063 | ₩75,175 | -0.92% | 106.6만 |
|---|
| 2026.09.01 | ₩75,644 | ₩77,319 | ₩74,143 | ₩74,894 | -0.99% | 76.3만 |
|---|
| 2026.08.31 | ₩76,649 | ₩77,473 | ₩75,175 | ₩76,113 | -0.70% | 98.7만 |
|---|
| 2026.08.28 | ₩78,726 | ₩79,463 | ₩76,609 | ₩77,453 | -1.62% | 81만 |
|---|
| 2026.08.27 | ₩80,401 | ₩80,636 | ₩78,887 | ₩79,410 | -1.23% | 62.1만 |
|---|
| 2026.08.26 | ₩78,056 | ₩82,760 | ₩77,199 | ₩80,455 | +3.07% | 228.1만 |
|---|
| 2026.08.25 | ₩77,989 | ₩79,704 | ₩76,462 | ₩78,056 | +0.09% | 120.8만 |
|---|
| 2026.08.24 | ₩76,113 | ₩78,726 | ₩74,907 | ₩77,989 | +2.46% | 122.2만 |
|---|
| 2026.08.21 | ₩74,210 | ₩76,515 | ₩73,674 | ₩75,711 | +2.02% | 115.6만 |
|---|
| 2026.08.20 | ₩74,947 | ₩76,046 | ₩73,487 | ₩74,036 | -1.22% | 153.4만 |
|---|
| 2026.08.19 | ₩75,215 | ₩76,582 | ₩72,482 | ₩75,725 | +0.68% | 132.6만 |
|---|
| 2026.08.18 | ₩69,560 | ₩73,406 | ₩69,560 | ₩73,326 | +5.41% | 121.7만 |
|---|
| 2026.08.17 | ₩69,681 | ₩70,981 | ₩69,440 | ₩69,748 | +0.10% | 77.9만 |
|---|
| 2026.08.14 | ₩70,941 | ₩70,974 | ₩69,011 | ₩70,378 | -0.79% | 49.7만 |
|---|
| 2026.08.13 | ₩73,487 | ₩73,701 | ₩70,592 | ₩71,101 | -3.25% | 94.3만 |
|---|
| 2026.08.12 | ₩69,922 | ₩73,299 | ₩69,480 | ₩72,120 | +3.14% | 89.9만 |
|---|
| 2026.08.11 | ₩69,842 | ₩71,189 | ₩68,675 | ₩69,775 | -0.10% | 85.4만 |
|---|
| 2026.08.10 | ₩70,364 | ₩70,592 | ₩67,926 | ₩69,534 | -1.18% | 82.7만 |
|---|
| 2026.08.07 | ₩71,423 | ₩71,932 | ₩68,026 | ₩70,914 | -0.71% | 95.8만 |
|---|
| 2026.08.06 | ₩67,282 | ₩71,852 | ₩64,308 | ₩70,539 | +4.84% | 161.7만 |
|---|
| 2026.08.05 | ₩64,415 | ₩65,741 | ₩63,142 | ₩64,147 | -0.42% | 105.3만 |
|---|
| 2026.08.04 | ₩62,150 | ₩64,562 | ₩62,076 | ₩64,040 | +3.04% | 76.7만 |
|---|
| 2026.08.03 | ₩63,584 | ₩63,658 | ₩61,279 | ₩61,440 | -3.37% | 90.5만 |
|---|
| 2026.07.31 | ₩65,715 | ₩66,103 | ₩62,874 | ₩63,376 | -3.56% | 78.7만 |
|---|
| 2026.07.30 | ₩65,902 | ₩67,148 | ₩64,710 | ₩65,648 | -0.39% | 210만 |
|---|
| 2026.07.29 | ₩66,063 | ₩67,001 | ₩65,152 | ₩65,741 | -0.49% | 108.8만 |
|---|
| 2026.07.28 | ₩65,634 | ₩66,351 | ₩63,370 | ₩66,157 | +0.80% | 94.4만 |
|---|
| 2026.07.27 | ₩65,165 | ₩67,162 | ₩64,602 | ₩65,567 | +0.62% | 125만 |
|---|
| 2026.07.24 | ₩66,612 | ₩66,934 | ₩63,705 | ₩63,879 | -4.10% | 83.9만 |
|---|
| 2026.07.23 | ₩63,557 | ₩66,545 | ₩63,376 | ₩66,304 | +4.32% | 102.9만 |
|---|
| 2026.07.22 | ₩67,577 | ₩67,711 | ₩63,349 | ₩64,723 | -4.22% | 160.8만 |
|---|
| 2026.07.21 | ₩67,644 | ₩68,957 | ₩67,477 | ₩68,180 | +0.79% | 82.4만 |
|---|
| 2026.07.20 | ₩70,646 | ₩71,463 | ₩67,483 | ₩67,885 | -3.91% | 89.8만 |
|---|
| 2026.07.17 | ₩68,167 | ₩71,383 | ₩67,684 | ₩70,833 | +3.91% | 81.2만 |
|---|
| 2026.07.16 | ₩72,033 | ₩72,281 | ₩68,107 | ₩69,319 | -3.77% | 105.3만 |
|---|
| 2026.07.15 | ₩71,932 | ₩72,562 | ₩70,900 | ₩72,415 | +0.67% | 55.2만 |
|---|
| 2026.07.14 | ₩73,312 | ₩74,318 | ₩71,879 | ₩72,066 | -1.70% | 109만 |
|---|
| 2026.07.13 | ₩75,068 | ₩76,334 | ₩71,905 | ₩73,299 | -2.36% | 167.6만 |
|---|
| 2026.07.10 | ₩76,709 | ₩78,378 | ₩73,889 | ₩75,993 | -0.93% | 82.9만 |
|---|
| 2026.07.09 | ₩75,075 | ₩77,882 | ₩75,075 | ₩77,641 | +3.42% | 81.1만 |
|---|
| 2026.07.08 | ₩75,376 | ₩76,515 | ₩73,681 | ₩75,081 | -0.39% | 75.8만 |
|---|
| 2026.07.07 | ₩74,398 | ₩77,453 | ₩73,882 | ₩75,792 | +1.87% | 114.4만 |
|---|
| 2026.07.06 | ₩73,621 | ₩75,081 | ₩72,361 | ₩74,184 | +0.76% | 118.2만 |
|---|
| 2026.07.02 | ₩70,753 | ₩73,621 | ₩68,770 | ₩73,540 | +3.94% | 172.6만 |
|---|
| 2026.07.01 | ₩73,420 | ₩73,728 | ₩70,807 | ₩70,807 | -3.56% | 130.4만 |
|---|
| 2026.06.30 | ₩74,130 | ₩75,108 | ₩73,152 | ₩73,701 | -0.58% | 168.8만 |
|---|
| 2026.06.29 | ₩72,334 | ₩75,765 | ₩71,704 | ₩73,647 | +1.82% | 209.5만 |
|---|
| 2026.06.26 | ₩72,214 | ₩73,956 | ₩70,874 | ₩73,379 | +1.61% | 757.1만 |
|---|
| 2026.06.25 | ₩70,117 | ₩72,173 | ₩69,507 | ₩72,080 | +2.80% | 237.7만 |
|---|
| 2026.06.24 | ₩68,770 | ₩71,972 | ₩68,341 | ₩70,123 | +1.97% | 247만 |
|---|
| 2026.06.23 | ₩65,648 | ₩69,199 | ₩65,621 | ₩68,703 | +4.65% | 223.4만 |
|---|
| 2026.06.22 | ₩64,254 | ₩66,773 | ₩63,959 | ₩65,916 | +2.59% | 214만 |
|---|
| 2026.06.18 | ₩63,343 | ₩64,428 | ₩61,862 | ₩63,423 | +0.13% | 305.9만 |
|---|
| 2026.06.17 | ₩61,279 | ₩64,656 | ₩61,065 | ₩62,914 | +2.67% | 119만 |
|---|
| 2026.06.16 | ₩61,507 | ₩61,802 | ₩59,564 | ₩61,051 | -0.74% | 95.8만 |
|---|
| 2026.06.15 | ₩60,046 | ₩61,601 | ₩59,376 | ₩61,534 | +2.48% | 82.5만 |
|---|
| 2026.06.12 | ₩59,912 | ₩62,190 | ₩59,081 | ₩59,202 | -1.19% | 115.4만 |
|---|
| 2026.06.11 | ₩59,122 | ₩60,301 | ₩57,929 | ₩59,885 | +1.29% | 97.6만 |
|---|
| 2026.06.10 | ₩60,971 | ₩63,906 | ₩58,988 | ₩59,081 | -3.10% | 145.8만 |
|---|
| 2026.06.09 | ₩59,604 | ₩61,185 | ₩58,599 | ₩61,078 | +2.47% | 99.5만 |
|---|
| 2026.06.08 | ₩60,086 | ₩60,757 | ₩58,009 | ₩58,693 | -2.32% | 81.2만 |
|---|
| 2026.06.05 | ₩60,341 | ₩61,661 | ₩59,028 | ₩59,363 | -1.62% | 115.3만 |
|---|
| 2026.06.04 | ₩59,939 | ₩61,788 | ₩59,832 | ₩60,743 | +1.34% | 85.6만 |
|---|
| 2026.06.03 | ₩59,751 | ₩60,616 | ₩59,175 | ₩59,818 | +0.11% | 113.6만 |
|---|
| 2026.06.02 | ₩62,968 | ₩62,994 | ₩59,537 | ₩59,872 | -4.92% | 110.5만 |
|---|
| 2026.06.01 | ₩65,527 | ₩66,612 | ₩63,128 | ₩63,504 | -3.09% | 112.9만 |
|---|
| 2026.05.29 | ₩67,055 | ₩67,242 | ₩65,581 | ₩66,063 | -1.48% | 214.1만 |
|---|
| 2026.05.28 | ₩67,591 | ₩67,591 | ₩65,996 | ₩66,760 | -1.23% | 81.4만 |
|---|
| 2026.05.27 | ₩69,266 | ₩69,266 | ₩67,148 | ₩67,859 | -2.03% | 86.4만 |
|---|
| 2026.05.26 | ₩64,495 | ₩69,929 | ₩64,093 | ₩69,024 | +7.02% | 265.4만 |
|---|
| 2026.05.22 | ₩64,187 | ₩65,366 | ₩63,776 | ₩64,495 | +0.48% | 85.2만 |
|---|
| 2026.05.21 | ₩64,334 | ₩64,917 | ₩62,043 | ₩63,946 | -0.60% | 105.2만 |
|---|
| 2026.05.20 | ₩63,879 | ₩66,626 | ₩63,504 | ₩64,830 | +1.49% | 91.5만 |
|---|
| 2026.05.19 | ₩63,262 | ₩65,085 | ₩61,654 | ₩63,731 | +0.74% | 87.4만 |
|---|
| 2026.05.18 | ₩65,969 | ₩66,385 | ₩62,472 | ₩63,490 | -3.76% | 91만 |
|---|
| 2026.05.15 | ₩67,698 | ₩68,864 | ₩65,594 | ₩66,130 | -2.32% | 134.6만 |
|---|
| 2026.05.14 | ₩67,577 | ₩68,877 | ₩64,971 | ₩68,716 | +1.69% | 220.6만 |
|---|
| 2026.05.13 | ₩65,447 | ₩67,470 | ₩64,924 | ₩67,229 | +2.72% | 169.1만 |
|---|
| 2026.05.12 | ₩64,750 | ₩66,237 | ₩64,080 | ₩65,916 | +1.80% | 131.9만 |
|---|
| 2026.05.11 | ₩64,884 | ₩67,001 | ₩64,133 | ₩64,790 | -0.14% | 100.5만 |
|---|
| 2026.05.08 | ₩62,177 | ₩64,937 | ₩61,507 | ₩64,844 | +4.29% | 104.9만 |
|---|
| 2026.05.07 | ₩66,894 | ₩66,894 | ₩60,301 | ₩62,244 | -6.95% | 188.9만 |
|---|
| 2026.05.06 | ₩63,169 | ₩64,361 | ₩62,197 | ₩63,128 | -0.06% | 92.1만 |
|---|
| 2026.05.05 | ₩62,793 | ₩64,262 | ₩61,025 | ₩63,162 | +0.59% | 58.4만 |
|---|
| 2026.05.04 | ₩61,601 | ₩63,571 | ₩61,601 | ₩62,284 | +1.11% | 103.8만 |
|---|
| 2026.05.01 | ₩62,271 | ₩63,209 | ₩60,891 | ₩62,137 | -0.22% | 158.8만 |
|---|
| 2026.04.30 | ₩62,244 | ₩63,014 | ₩61,373 | ₩62,458 | +0.34% | 87.3만 |
|---|
| 2026.04.29 | ₩61,855 | ₩63,731 | ₩60,636 | ₩62,043 | +0.30% | 175.5만 |
|---|
| 2026.04.28 | ₩62,834 | ₩64,622 | ₩61,601 | ₩62,619 | -0.34% | 141.4만 |
|---|
| 2026.04.27 | ₩62,284 | ₩63,128 | ₩61,266 | ₩62,030 | -0.41% | 126.8만 |
|---|
| 2026.04.24 | ₩63,329 | ₩63,477 | ₩62,083 | ₩62,284 | -1.65% | 129.5만 |
|---|
| 2026.04.23 | ₩63,383 | ₩64,710 | ₩62,418 | ₩63,624 | +0.38% | 105.6만 |
|---|
| 2026.04.22 | ₩65,353 | ₩65,440 | ₩61,950 | ₩63,423 | -2.95% | 97.1만 |
|---|
| 2026.04.21 | ₩64,321 | ₩65,078 | ₩62,874 | ₩64,455 | +0.21% | 134.4만 |
|---|
| 2026.04.20 | ₩66,545 | ₩66,586 | ₩63,919 | ₩64,053 | -3.75% | 112.9만 |
|---|
| 2026.04.17 | ₩68,086 | ₩68,314 | ₩66,043 | ₩66,947 | -1.67% | 175.8만 |
|---|
| 2026.04.16 | ₩66,184 | ₩67,108 | ₩65,480 | ₩67,001 | +1.24% | 256.7만 |
|---|
| 2026.04.15 | ₩66,653 | ₩66,947 | ₩65,540 | ₩66,090 | -0.84% | 126.4만 |
|---|
| 2026.04.14 | ₩66,385 | ₩67,463 | ₩65,514 | ₩66,398 | +0.02% | 175.4만 |
|---|
| 2026.04.13 | ₩67,148 | ₩67,738 | ₩65,004 | ₩66,358 | -1.18% | 196만 |
|---|
| 2026.04.10 | ₩65,996 | ₩67,001 | ₩65,058 | ₩66,947 | +1.44% | 118.6만 |
|---|
| 2026.04.09 | ₩66,117 | ₩67,001 | ₩65,071 | ₩65,916 | -0.30% | 131.6만 |
|---|
| 2026.04.08 | ₩68,341 | ₩69,179 | ₩66,184 | ₩66,988 | -1.98% | 120.5만 |
|---|
| 2026.04.07 | ₩64,710 | ₩67,001 | ₩63,798 | ₩66,867 | +3.33% | 103.2만 |
|---|
| 2026.04.06 | ₩67,001 | ₩67,550 | ₩65,112 | ₩65,406 | -2.38% | 127.6만 |
|---|
| 2026.04.02 | ₩64,978 | ₩67,483 | ₩64,267 | ₩67,014 | +3.13% | 202.6만 |
|---|
| 2026.04.01 | ₩66,840 | ₩66,840 | ₩64,629 | ₩66,130 | -1.06% | 263.3만 |
|---|
| 2026.03.31 | ₩63,879 | ₩67,671 | ₩62,519 | ₩65,875 | +3.13% | 532.7만 |
|---|
| 2026.03.30 | ₩57,406 | ₩58,921 | ₩56,515 | ₩57,728 | +0.56% | 77.8만 |
|---|
| 2026.03.27 | ₩59,148 | ₩59,818 | ₩56,870 | ₩57,085 | -3.49% | 105.7만 |
|---|
| 2026.03.26 | ₩60,475 | ₩61,896 | ₩59,081 | ₩59,242 | -2.04% | 194.1만 |
|---|
| 2026.03.25 | ₩57,661 | ₩61,159 | ₩57,661 | ₩60,877 | +5.58% | 171.5만 |
|---|
| 2026.03.24 | ₩57,413 | ₩57,889 | ₩53,869 | ₩56,683 | -1.27% | 217.3만 |
|---|
| 2026.03.23 | ₩59,939 | ₩61,534 | ₩58,237 | ₩58,505 | -2.39% | 163.5만 |
|---|
| 2026.03.20 | ₩61,038 | ₩64,147 | ₩59,055 | ₩59,818 | -2.00% | 328.9만 |
|---|
| 2026.03.19 | ₩52,462 | ₩61,092 | ₩51,926 | ₩60,971 | +16.22% | 374.9만 |
|---|
| 2026.03.18 | ₩54,003 | ₩54,525 | ₩53,185 | ₩53,319 | -1.27% | 97.6만 |
|---|
| 2026.03.17 | ₩54,083 | ₩55,946 | ₩53,896 | ₩54,552 | +0.87% | 82.1만 |
|---|
| 2026.03.16 | ₩53,963 | ₩55,021 | ₩53,132 | ₩53,949 | -0.02% | 85.4만 |
|---|
| 2026.03.13 | ₩56,482 | ₩57,427 | ₩53,319 | ₩53,614 | -5.08% | 108.5만 |
|---|
| 2026.03.12 | ₩56,643 | ₩57,440 | ₩55,624 | ₩56,013 | -1.11% | 82.7만 |
|---|
| 2026.03.11 | ₩59,189 | ₩59,256 | ₩57,540 | ₩57,862 | -2.24% | 80.6만 |
|---|
| 2026.03.10 | ₩59,229 | ₩61,715 | ₩58,331 | ₩60,006 | +1.31% | 184.1만 |
|---|
| 2026.03.09 | ₩59,617 | ₩61,360 | ₩57,286 | ₩59,269 | -0.58% | 105.5만 |
|---|
| 2026.03.06 | ₩60,180 | ₩62,338 | ₩60,140 | ₩60,690 | +0.85% | 147.1만 |
|---|
| 2026.03.05 | ₩63,222 | ₩64,522 | ₩60,609 | ₩61,842 | -2.18% | 156.2만 |
|---|
| 2026.03.04 | ₩61,360 | ₩64,569 | ₩58,411 | ₩63,557 | +3.58% | 386.2만 |
|---|
| 2026.03.03 | ₩60,636 | ₩63,651 | ₩57,031 | ₩59,376 | -2.08% | 244.1만 |
|---|
| 2026.03.02 | ₩57,674 | ₩58,961 | ₩56,375 | ₩58,264 | +1.02% | 141.6만 |
|---|
| 2026.02.27 | ₩57,715 | ₩59,912 | ₩57,715 | ₩59,323 | +2.79% | 131.1만 |
|---|
| 2026.02.26 | ₩62,579 | ₩62,579 | ₩59,276 | ₩60,086 | -3.98% | 95.4만 |
|---|
| 2026.02.25 | ₩63,597 | ₩64,214 | ₩62,686 | ₩62,941 | -1.03% | 47.4만 |
|---|
| 2026.02.24 | ₩62,432 | ₩63,919 | ₩62,378 | ₩63,008 | +0.92% | 46.6만 |
|---|
| 2026.02.23 | ₩64,308 | ₩65,219 | ₩62,351 | ₩62,994 | -2.04% | 69.1만 |
|---|
| 2026.02.20 | ₩63,490 | ₩65,353 | ₩62,284 | ₩64,321 | +1.31% | 125.3만 |
|---|
| 2026.02.19 | ₩62,499 | ₩64,301 | ₩61,976 | ₩63,919 | +2.27% | 96만 |
|---|
| 2026.02.18 | ₩62,204 | ₩63,182 | ₩62,190 | ₩62,927 | +1.16% | 84만 |
|---|
| 2026.02.17 | ₩61,373 | ₩63,236 | ₩61,092 | ₩62,244 | +1.42% | 73만 |
|---|
| 2026.02.13 | ₩63,504 | ₩64,978 | ₩61,440 | ₩61,614 | -2.98% | 75.3만 |
|---|
| 2026.02.12 | ₩63,169 | ₩64,442 | ₩61,319 | ₩62,525 | -1.02% | 79.6만 |
|---|
| 2026.02.11 | ₩64,026 | ₩64,160 | ₩61,641 | ₩63,169 | -1.34% | 122.5만 |
|---|
| 2026.02.10 | ₩64,080 | ₩64,710 | ₩63,517 | ₩63,839 | -0.38% | 96.7만 |
|---|
| 2026.02.09 | ₩63,249 | ₩64,281 | ₩62,525 | ₩64,120 | +1.38% | 66.6만 |
|---|
| 2026.02.06 | ₩61,333 | ₩64,321 | ₩59,939 | ₩63,812 | +4.04% | 120.1만 |
|---|
| 2026.02.05 | ₩62,820 | ₩62,981 | ₩59,095 | ₩59,564 | -5.18% | 89.2만 |
|---|
| 2026.02.04 | ₩64,763 | ₩64,763 | ₩61,681 | ₩62,753 | -3.10% | 92.4만 |
|---|
| 2026.02.03 | ₩62,472 | ₩66,760 | ₩62,472 | ₩64,254 | +2.85% | 101.1만 |
|---|
| 2026.02.02 | ₩59,416 | ₩63,102 | ₩58,519 | ₩62,458 | +5.12% | 101.4만 |
|---|
| 2026.01.30 | ₩59,282 | ₩60,442 | ₩58,264 | ₩59,416 | +0.23% | 91.6만 |
|---|
| 2026.01.29 | ₩58,961 | ₩61,587 | ₩58,733 | ₩60,194 | +2.09% | 97만 |
|---|
| 2026.01.28 | ₩58,800 | ₩59,711 | ₩57,447 | ₩57,795 | -1.71% | 55.1만 |
|---|
| 2026.01.27 | ₩59,725 | ₩60,837 | ₩58,552 | ₩58,947 | -1.30% | 76만 |
|---|
| 2026.01.26 | ₩59,349 | ₩60,958 | ₩58,371 | ₩60,153 | +1.35% | 78.6만 |
|---|
| 2026.01.23 | ₩63,222 | ₩64,696 | ₩59,055 | ₩59,349 | -6.13% | 90.9만 |
|---|
| 2026.01.22 | ₩61,453 | ₩64,107 | ₩60,750 | ₩63,999 | +4.14% | 146만 |
|---|
| 2026.01.21 | ₩60,207 | ₩62,137 | ₩59,658 | ₩61,708 | +2.49% | 117.3만 |
|---|
| 2026.01.20 | ₩59,095 | ₩60,124 | ₩57,956 | ₩59,952 | +1.45% | 107.9만 |
|---|
| 2026.01.16 | ₩61,788 | ₩61,936 | ₩58,988 | ₩60,261 | -2.47% | 87.5만 |
|---|
| 2026.01.15 | ₩60,891 | ₩62,646 | ₩58,895 | ₩62,351 | +2.40% | 98.8만 |
|---|
| 2026.01.14 | ₩58,385 | ₩62,633 | ₩57,875 | ₩61,078 | +4.61% | 145.2만 |
|---|
| 2026.01.13 | ₩57,393 | ₩59,256 | ₩56,415 | ₩58,626 | +2.15% | 186.2만 |
|---|
| 2026.01.12 | ₩56,375 | ₩58,505 | ₩54,438 | ₩58,371 | +3.54% | 114.8만 |
|---|
| 2026.01.09 | ₩55,932 | ₩58,452 | ₩55,919 | ₩56,522 | +1.05% | 94.8만 |
|---|
| 2026.01.08 | ₩58,465 | ₩58,760 | ₩54,941 | ₩55,839 | -4.49% | 119.8만 |
|---|
| 2026.01.07 | ₩57,179 | ₩59,631 | ₩55,370 | ₩59,269 | +3.66% | 131.9만 |
|---|
| 2026.01.06 | ₩57,045 | ₩57,701 | ₩55,195 | ₩55,356 | -2.96% | 75.6만 |
|---|
| 2026.01.05 | ₩56,723 | ₩57,869 | ₩55,209 | ₩57,299 | +1.02% | 119.7만 |
|---|
| 2026.01.02 | ₩58,947 | ₩59,215 | ₩55,959 | ₩57,353 | -2.71% | 86.6만 |
|---|
| 2025.12.31 | ₩58,358 | ₩59,490 | ₩58,063 | ₩59,028 | +1.15% | 65.1만 |
|---|
| 2025.12.30 | ₩60,542 | ₩60,576 | ₩58,358 | ₩58,452 | -3.45% | 79.5만 |
|---|
| 2025.12.29 | ₩61,319 | ₩61,829 | ₩59,954 | ₩60,556 | -1.25% | 65.5만 |
|---|
| 2025.12.26 | ₩60,931 | ₩61,715 | ₩60,468 | ₩61,199 | +0.44% | 51.3만 |
|---|
| 2025.12.24 | ₩61,319 | ₩62,043 | ₩60,475 | ₩61,453 | +0.22% | 43.4만 |
|---|
| 2025.12.23 | ₩60,301 | ₩62,143 | ₩60,301 | ₩61,494 | +1.98% | 112.4만 |
|---|
| 2025.12.22 | ₩58,492 | ₩60,609 | ₩57,996 | ₩60,569 | +3.55% | 65만 |
|---|
| 2025.12.19 | ₩57,795 | ₩59,550 | ₩57,795 | ₩58,827 | +1.79% | 148.7만 |
|---|
| 2025.12.18 | ₩59,175 | ₩59,872 | ₩57,246 | ₩57,527 | -2.79% | 116.7만 |
|---|
| 2025.12.17 | ₩60,730 | ₩60,730 | ₩57,096 | ₩58,974 | -2.89% | 131.4만 |
|---|
| 2025.12.16 | ₩59,818 | ₩60,716 | ₩57,956 | ₩59,390 | -0.72% | 138만 |
|---|
| 2025.12.15 | ₩62,150 | ₩62,646 | ₩59,550 | ₩60,623 | -2.46% | 175.3만 |
|---|
| 2025.12.12 | ₩62,981 | ₩64,696 | ₩61,695 | ₩62,807 | -0.28% | 193.4만 |
|---|
| 2025.12.11 | ₩60,422 | ₩63,973 | ₩60,422 | ₩62,753 | +3.86% | 181.2만 |
|---|
| 2025.12.10 | ₩59,832 | ₩61,413 | ₩58,854 | ₩60,368 | +0.90% | 98.3만 |
|---|
| 2025.12.09 | ₩61,011 | ₩61,976 | ₩59,591 | ₩59,805 | -1.98% | 142.6만 |
|---|
| 2025.12.08 | ₩61,480 | ₩62,070 | ₩60,308 | ₩60,636 | -1.37% | 126.3만 |
|---|
| 2025.12.05 | ₩60,569 | ₩61,561 | ₩59,631 | ₩60,328 | -0.40% | 111.9만 |
|---|
| 2025.12.04 | ₩57,634 | ₩60,971 | ₩57,393 | ₩60,569 | +5.09% | 134만 |
|---|
| 2025.12.03 | ₩55,624 | ₩59,443 | ₩54,941 | ₩58,304 | +4.82% | 202.2만 |
|---|
| 2025.12.02 | ₩53,601 | ₩56,147 | ₩52,944 | ₩55,048 | +2.70% | 265만 |
|---|
| 2025.12.01 | ₩58,693 | ₩58,693 | ₩55,986 | ₩56,267 | -4.13% | 202.2만 |
|---|
| 2025.11.28 | ₩58,009 | ₩59,068 | ₩57,862 | ₩59,041 | +1.78% | 69만 |
|---|
| 2025.11.26 | ₩55,463 | ₩58,023 | ₩54,820 | ₩57,822 | +4.25% | 109.6만 |
|---|
| 2025.11.25 | ₩56,133 | ₩58,559 | ₩55,155 | ₩55,571 | -1.00% | 210.3만 |
|---|
| 2025.11.24 | ₩54,150 | ₩56,254 | ₩54,023 | ₩55,999 | +3.41% | 146.2만 |
|---|
| 2025.11.21 | ₩50,948 | ₩54,606 | ₩50,948 | ₩53,882 | +5.76% | 207.7만 |
|---|
| 2025.11.20 | ₩54,083 | ₩54,499 | ₩50,304 | ₩50,948 | -5.80% | 193.8만 |
|---|
| 2025.11.19 | ₩52,783 | ₩53,762 | ₩51,484 | ₩53,185 | +0.76% | 271.4만 |
|---|
| 2025.11.18 | ₩49,474 | ₩53,587 | ₩49,279 | ₩53,339 | +7.81% | 338.9만 |
|---|
| 2025.11.17 | ₩49,326 | ₩49,675 | ₩47,611 | ₩48,871 | -0.92% | 281.7만 |
|---|
| 2025.11.14 | ₩46,874 | ₩52,931 | ₩45,896 | ₩50,130 | +6.95% | 713.3만 |
|---|
| 2025.11.13 | ₩40,750 | ₩41,192 | ₩39,330 | ₩40,294 | -1.12% | 142.8만 |
|---|
| 2025.11.12 | ₩41,273 | ₩42,157 | ₩40,663 | ₩41,299 | +0.06% | 128.5만 |
|---|
| 2025.11.11 | ₩39,048 | ₩41,675 | ₩38,820 | ₩41,259 | +5.66% | 189.2만 |
|---|
| 2025.11.10 | ₩38,914 | ₩40,375 | ₩38,579 | ₩39,356 | +1.14% | 154.5만 |
|---|
| 2025.11.07 | ₩38,110 | ₩38,901 | ₩36,274 | ₩38,794 | +1.79% | 171.6만 |
|---|
| 2025.11.06 | ₩37,400 | ₩38,995 | ₩36,851 | ₩38,593 | +3.19% | 141.2만 |
|---|
| 2025.11.05 | ₩37,105 | ₩38,164 | ₩36,851 | ₩37,507 | +1.08% | 149.1만 |
|---|
| 2025.11.04 | ₩38,539 | ₩39,122 | ₩36,985 | ₩37,588 | -2.47% | 128.7만 |
|---|
| 2025.11.03 | ₩39,383 | ₩41,005 | ₩38,325 | ₩38,566 | -2.08% | 154만 |
|---|
| 2025.10.31 | ₩39,035 | ₩39,933 | ₩38,840 | ₩39,691 | +1.68% | 157.9만 |
|---|
| 2025.10.30 | ₩38,794 | ₩40,402 | ₩38,794 | ₩39,356 | +1.45% | 147.4만 |
|---|
| 2025.10.29 | ₩39,812 | ₩39,919 | ₩38,606 | ₩39,222 | -1.48% | 155.4만 |
|---|
| 2025.10.28 | ₩40,201 | ₩40,830 | ₩38,991 | ₩40,040 | -0.40% | 179.3만 |
|---|
| 2025.10.27 | ₩40,227 | ₩42,680 | ₩40,227 | ₩40,871 | +1.60% | 229.3만 |
|---|
| 2025.10.24 | ₩39,021 | ₩40,174 | ₩38,606 | ₩39,772 | +1.92% | 192.1만 |
|---|
| 2025.10.23 | ₩38,633 | ₩39,055 | ₩37,695 | ₩38,405 | -0.59% | 187.8만 |
|---|
| 2025.10.22 | ₩37,748 | ₩39,330 | ₩37,467 | ₩38,217 | +1.24% | 304.3만 |
|---|
| 2025.10.21 | ₩37,521 | ₩38,499 | ₩36,998 | ₩37,748 | +0.61% | 240.1만 |
|---|
| 2025.10.20 | ₩37,748 | ₩38,124 | ₩36,998 | ₩37,413 | -0.89% | 392.5만 |
|---|
| 2025.10.17 | ₩39,155 | ₩39,450 | ₩37,253 | ₩37,440 | -4.38% | 495.4만 |
|---|
| 2025.10.16 | ₩43,269 | ₩43,737 | ₩39,062 | ₩39,450 | -8.83% | 424.8만 |
|---|
| 2025.10.15 | ₩42,412 | ₩45,132 | ₩42,371 | ₩43,417 | +2.37% | 383.4만 |
|---|
| 2025.10.14 | ₩44,515 | ₩45,762 | ₩42,465 | ₩42,747 | -3.97% | 327.8만 |
|---|
| 2025.10.13 | ₩44,046 | ₩47,464 | ₩38,861 | ₩45,929 | +4.27% | 1122.6만 |
|---|
| 2025.10.10 | ₩55,048 | ₩55,504 | ₩51,852 | ₩52,877 | -3.94% | 398.2만 |
|---|