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 | ₩56,350 | ₩57,199 | ₩55,856 | ₩56,364 | +0.02% | 125.8만 |
| 2026.10.08 | ₩55,936 | ₩57,606 | ₩54,934 | ₩56,377 | +0.79% | 330.4만 |
| 2026.10.07 | ₩56,484 | ₩59,049 | ₩56,043 | ₩56,377 | -0.19% | 156.4만 |
| 2026.10.06 | ₩58,221 | ₩58,448 | ₩55,963 | ₩56,711 | -2.59% | 186.5만 |
| 2026.10.05 | ₩62,897 | ₩63,043 | ₩56,731 | ₩57,980 | -7.82% | 335.2만 |
| 2026.10.02 | ₩62,442 | ₩63,858 | ₩61,561 | ₩62,536 | +0.15% | 123.9만 |
| 2026.10.01 | ₩64,553 | ₩65,221 | ₩61,547 | ₩61,667 | -4.47% | 106.2만 |
| 2026.09.30 | ₩64,687 | ₩66,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,553 |
| -0.21% |
| 128.5만 |
| 2026.09.29 | ₩65,435 | ₩65,929 | ₩63,418 | ₩63,792 | -2.51% | 106.7만 |
|---|
| 2026.09.28 | ₩64,259 | ₩66,771 | ₩63,805 | ₩65,635 | +2.14% | 157만 |
|---|
| 2026.09.25 | ₩65,715 | ₩66,076 | ₩64,373 | ₩64,967 | -1.14% | 187.6만 |
|---|
| 2026.09.24 | ₩66,904 | ₩67,339 | ₩64,406 | ₩64,941 | -2.94% | 202.8만 |
|---|
| 2026.09.23 | ₩68,387 | ₩69,115 | ₩65,796 | ₩66,597 | -2.62% | 249.3만 |
|---|
| 2026.09.22 | ₩64,219 | ₩69,035 | ₩64,219 | ₩68,387 | +6.49% | 374.9만 |
|---|
| 2026.09.21 | ₩63,257 | ₩65,662 | ₩62,175 | ₩64,339 | +1.71% | 290.4만 |
|---|
| 2026.09.18 | ₩64,152 | ₩64,827 | ₩61,287 | ₩62,322 | -2.85% | 325.3만 |
|---|
| 2026.09.17 | ₩66,156 | ₩66,731 | ₩64,126 | ₩65,488 | -1.01% | 348.5만 |
|---|
| 2026.09.16 | ₩66,811 | ₩67,666 | ₩64,914 | ₩65,956 | -1.28% | 365.8만 |
|---|
| 2026.09.15 | ₩67,833 | ₩68,276 | ₩62,175 | ₩66,798 | -1.53% | 525.1만 |
|---|
| 2026.09.14 | ₩75,488 | ₩76,016 | ₩68,908 | ₩69,269 | -8.24% | 404.2만 |
|---|
| 2026.09.11 | ₩74,372 | ₩76,062 | ₩73,357 | ₩74,025 | -0.47% | 99.4만 |
|---|
| 2026.09.10 | ₩72,155 | ₩75,762 | ₩71,954 | ₩74,372 | +3.07% | 117.6만 |
|---|
| 2026.09.09 | ₩76,550 | ₩77,018 | ₩72,729 | ₩72,970 | -4.68% | 160.2만 |
|---|
| 2026.09.08 | ₩72,259 | ₩77,205 | ₩72,141 | ₩76,710 | +6.16% | 183.6만 |
|---|
| 2026.09.04 | ₩73,584 | ₩74,786 | ₩73,477 | ₩73,918 | +0.45% | 65.8만 |
|---|
| 2026.09.03 | ₩75,000 | ₩75,134 | ₩73,477 | ₩74,733 | -0.36% | 80.3만 |
|---|
| 2026.09.02 | ₩75,641 | ₩77,619 | ₩73,838 | ₩74,947 | -0.92% | 106.6만 |
|---|
| 2026.09.01 | ₩75,414 | ₩77,084 | ₩73,918 | ₩74,666 | -0.99% | 76.3만 |
|---|
| 2026.08.31 | ₩76,416 | ₩77,238 | ₩74,947 | ₩75,882 | -0.70% | 98.7만 |
|---|
| 2026.08.28 | ₩78,487 | ₩79,222 | ₩76,376 | ₩77,218 | -1.62% | 81만 |
|---|
| 2026.08.27 | ₩80,157 | ₩80,391 | ₩78,647 | ₩79,168 | -1.23% | 62.1만 |
|---|
| 2026.08.26 | ₩77,819 | ₩82,508 | ₩76,964 | ₩80,210 | +3.07% | 228.1만 |
|---|
| 2026.08.25 | ₩77,752 | ₩79,462 | ₩76,229 | ₩77,819 | +0.09% | 120.8만 |
|---|
| 2026.08.24 | ₩75,882 | ₩78,487 | ₩74,680 | ₩77,752 | +2.46% | 122.2만 |
|---|
| 2026.08.21 | ₩73,985 | ₩76,283 | ₩73,451 | ₩75,481 | +2.02% | 115.6만 |
|---|
| 2026.08.20 | ₩74,720 | ₩75,815 | ₩73,263 | ₩73,811 | -1.22% | 153.4만 |
|---|
| 2026.08.19 | ₩74,987 | ₩76,350 | ₩72,262 | ₩75,495 | +0.68% | 132.6만 |
|---|
| 2026.08.18 | ₩69,349 | ₩73,183 | ₩69,349 | ₩73,103 | +5.41% | 121.7만 |
|---|
| 2026.08.17 | ₩69,469 | ₩70,765 | ₩69,229 | ₩69,536 | +0.10% | 77.9만 |
|---|
| 2026.08.14 | ₩70,725 | ₩70,759 | ₩68,801 | ₩70,164 | -0.79% | 49.7만 |
|---|
| 2026.08.13 | ₩73,263 | ₩73,477 | ₩70,378 | ₩70,886 | -3.25% | 94.3만 |
|---|
| 2026.08.12 | ₩69,710 | ₩73,076 | ₩69,269 | ₩71,901 | +3.14% | 89.9만 |
|---|
| 2026.08.11 | ₩69,630 | ₩70,972 | ₩68,466 | ₩69,563 | -0.10% | 85.4만 |
|---|
| 2026.08.10 | ₩70,151 | ₩70,378 | ₩67,719 | ₩69,322 | -1.18% | 82.7만 |
|---|
| 2026.08.07 | ₩71,206 | ₩71,714 | ₩67,820 | ₩70,698 | -0.71% | 95.8만 |
|---|
| 2026.08.06 | ₩67,078 | ₩71,634 | ₩64,112 | ₩70,324 | +4.84% | 161.7만 |
|---|
| 2026.08.05 | ₩64,219 | ₩65,542 | ₩62,950 | ₩63,952 | -0.42% | 105.3만 |
|---|
| 2026.08.04 | ₩61,961 | ₩64,366 | ₩61,888 | ₩63,845 | +3.04% | 76.7만 |
|---|
| 2026.08.03 | ₩63,391 | ₩63,464 | ₩61,093 | ₩61,253 | -3.37% | 90.5만 |
|---|
| 2026.07.31 | ₩65,515 | ₩65,902 | ₩62,683 | ₩63,184 | -3.56% | 78.7만 |
|---|
| 2026.07.30 | ₩65,702 | ₩66,944 | ₩64,513 | ₩65,448 | -0.39% | 210만 |
|---|
| 2026.07.29 | ₩65,862 | ₩66,798 | ₩64,954 | ₩65,542 | -0.49% | 108.8만 |
|---|
| 2026.07.28 | ₩65,435 | ₩66,150 | ₩63,177 | ₩65,956 | +0.80% | 94.4만 |
|---|
| 2026.07.27 | ₩64,967 | ₩66,958 | ₩64,406 | ₩65,368 | +0.62% | 125만 |
|---|
| 2026.07.24 | ₩66,410 | ₩66,731 | ₩63,511 | ₩63,685 | -4.10% | 83.9만 |
|---|
| 2026.07.23 | ₩63,364 | ₩66,343 | ₩63,184 | ₩66,103 | +4.32% | 102.9만 |
|---|
| 2026.07.22 | ₩67,372 | ₩67,506 | ₩63,157 | ₩64,526 | -4.22% | 160.8만 |
|---|
| 2026.07.21 | ₩67,439 | ₩68,748 | ₩67,272 | ₩67,973 | +0.79% | 82.4만 |
|---|
| 2026.07.20 | ₩70,431 | ₩71,246 | ₩67,278 | ₩67,679 | -3.91% | 89.8만 |
|---|
| 2026.07.17 | ₩67,960 | ₩71,166 | ₩67,479 | ₩70,618 | +3.91% | 81.2만 |
|---|
| 2026.07.16 | ₩71,814 | ₩72,061 | ₩67,900 | ₩69,109 | -3.77% | 105.3만 |
|---|
| 2026.07.15 | ₩71,714 | ₩72,342 | ₩70,685 | ₩72,195 | +0.67% | 55.2만 |
|---|
| 2026.07.14 | ₩73,090 | ₩74,092 | ₩71,660 | ₩71,847 | -1.70% | 109만 |
|---|
| 2026.07.13 | ₩74,840 | ₩76,102 | ₩71,687 | ₩73,076 | -2.36% | 167.6만 |
|---|
| 2026.07.10 | ₩76,476 | ₩78,140 | ₩73,664 | ₩75,762 | -0.93% | 82.9만 |
|---|
| 2026.07.09 | ₩74,847 | ₩77,645 | ₩74,847 | ₩77,405 | +3.42% | 81.1만 |
|---|
| 2026.07.08 | ₩75,147 | ₩76,283 | ₩73,457 | ₩74,853 | -0.39% | 75.8만 |
|---|
| 2026.07.07 | ₩74,172 | ₩77,218 | ₩73,658 | ₩75,561 | +1.87% | 114.4만 |
|---|
| 2026.07.06 | ₩73,397 | ₩74,853 | ₩72,141 | ₩73,958 | +0.76% | 118.2만 |
|---|
| 2026.07.02 | ₩70,538 | ₩73,397 | ₩68,561 | ₩73,317 | +3.94% | 172.6만 |
|---|
| 2026.07.01 | ₩73,197 | ₩73,504 | ₩70,592 | ₩70,592 | -3.56% | 130.4만 |
|---|
| 2026.06.30 | ₩73,905 | ₩74,880 | ₩72,930 | ₩73,477 | -0.58% | 168.8만 |
|---|
| 2026.06.29 | ₩72,115 | ₩75,535 | ₩71,487 | ₩73,424 | +1.82% | 209.5만 |
|---|
| 2026.06.26 | ₩71,994 | ₩73,731 | ₩70,658 | ₩73,157 | +1.61% | 757.1만 |
|---|
| 2026.06.25 | ₩69,904 | ₩71,954 | ₩69,296 | ₩71,861 | +2.80% | 237.7만 |
|---|
| 2026.06.24 | ₩68,561 | ₩71,754 | ₩68,133 | ₩69,910 | +1.97% | 247만 |
|---|
| 2026.06.23 | ₩65,448 | ₩68,988 | ₩65,421 | ₩68,494 | +4.65% | 223.4만 |
|---|
| 2026.06.22 | ₩64,059 | ₩66,570 | ₩63,765 | ₩65,715 | +2.59% | 214만 |
|---|
| 2026.06.18 | ₩63,150 | ₩64,232 | ₩61,674 | ₩63,231 | +0.13% | 305.9만 |
|---|
| 2026.06.17 | ₩61,093 | ₩64,460 | ₩60,879 | ₩62,723 | +2.67% | 119만 |
|---|
| 2026.06.16 | ₩61,320 | ₩61,614 | ₩59,383 | ₩60,866 | -0.74% | 95.8만 |
|---|
| 2026.06.15 | ₩59,864 | ₩61,414 | ₩59,196 | ₩61,347 | +2.48% | 82.5만 |
|---|
| 2026.06.12 | ₩59,730 | ₩62,001 | ₩58,902 | ₩59,022 | -1.19% | 115.4만 |
|---|
| 2026.06.11 | ₩58,942 | ₩60,118 | ₩57,753 | ₩59,704 | +1.29% | 97.6만 |
|---|
| 2026.06.10 | ₩60,786 | ₩63,711 | ₩58,809 | ₩58,902 | -3.10% | 145.8만 |
|---|
| 2026.06.09 | ₩59,423 | ₩60,999 | ₩58,421 | ₩60,893 | +2.47% | 99.5만 |
|---|
| 2026.06.08 | ₩59,904 | ₩60,572 | ₩57,833 | ₩58,515 | -2.32% | 81.2만 |
|---|
| 2026.06.05 | ₩60,158 | ₩61,474 | ₩58,849 | ₩59,183 | -1.62% | 115.3만 |
|---|
| 2026.06.04 | ₩59,757 | ₩61,601 | ₩59,650 | ₩60,559 | +1.34% | 85.6만 |
|---|
| 2026.06.03 | ₩59,570 | ₩60,432 | ₩58,996 | ₩59,637 | +0.11% | 113.6만 |
|---|
| 2026.06.02 | ₩62,776 | ₩62,803 | ₩59,356 | ₩59,690 | -4.92% | 110.5만 |
|---|
| 2026.06.01 | ₩65,328 | ₩66,410 | ₩62,937 | ₩63,311 | -3.09% | 112.9만 |
|---|
| 2026.05.29 | ₩66,851 | ₩67,038 | ₩65,381 | ₩65,862 | -1.48% | 214.1만 |
|---|
| 2026.05.28 | ₩67,385 | ₩67,385 | ₩65,796 | ₩66,557 | -1.23% | 81.4만 |
|---|
| 2026.05.27 | ₩69,055 | ₩69,055 | ₩66,944 | ₩67,653 | -2.03% | 86.4만 |
|---|
| 2026.05.26 | ₩64,299 | ₩69,717 | ₩63,898 | ₩68,815 | +7.02% | 265.4만 |
|---|
| 2026.05.22 | ₩63,992 | ₩65,168 | ₩63,582 | ₩64,299 | +0.48% | 85.2만 |
|---|
| 2026.05.21 | ₩64,139 | ₩64,720 | ₩61,854 | ₩63,752 | -0.60% | 105.2만 |
|---|
| 2026.05.20 | ₩63,685 | ₩66,423 | ₩63,311 | ₩64,633 | +1.49% | 91.5만 |
|---|
| 2026.05.19 | ₩63,070 | ₩64,887 | ₩61,467 | ₩63,538 | +0.74% | 87.4만 |
|---|
| 2026.05.18 | ₩65,769 | ₩66,183 | ₩62,282 | ₩63,297 | -3.76% | 91만 |
|---|
| 2026.05.15 | ₩67,492 | ₩68,654 | ₩65,395 | ₩65,929 | -2.32% | 134.6만 |
|---|
| 2026.05.14 | ₩67,372 | ₩68,668 | ₩64,774 | ₩68,508 | +1.69% | 220.6만 |
|---|
| 2026.05.13 | ₩65,248 | ₩67,265 | ₩64,727 | ₩67,025 | +2.72% | 169.1만 |
|---|
| 2026.05.12 | ₩64,553 | ₩66,036 | ₩63,885 | ₩65,715 | +1.80% | 131.9만 |
|---|
| 2026.05.11 | ₩64,687 | ₩66,798 | ₩63,939 | ₩64,593 | -0.14% | 100.5만 |
|---|
| 2026.05.08 | ₩61,988 | ₩64,740 | ₩61,320 | ₩64,647 | +4.29% | 104.9만 |
|---|
| 2026.05.07 | ₩66,691 | ₩66,691 | ₩60,118 | ₩62,055 | -6.95% | 188.9만 |
|---|
| 2026.05.06 | ₩62,977 | ₩64,166 | ₩62,008 | ₩62,937 | -0.06% | 92.1만 |
|---|
| 2026.05.05 | ₩62,603 | ₩64,067 | ₩60,839 | ₩62,970 | +0.59% | 58.4만 |
|---|
| 2026.05.04 | ₩61,414 | ₩63,377 | ₩61,414 | ₩62,095 | +1.11% | 103.8만 |
|---|
| 2026.05.01 | ₩62,082 | ₩63,017 | ₩60,706 | ₩61,948 | -0.22% | 158.8만 |
|---|
| 2026.04.30 | ₩62,055 | ₩62,823 | ₩61,187 | ₩62,269 | +0.34% | 87.3만 |
|---|
| 2026.04.29 | ₩61,667 | ₩63,538 | ₩60,452 | ₩61,854 | +0.30% | 175.5만 |
|---|
| 2026.04.28 | ₩62,643 | ₩64,426 | ₩61,414 | ₩62,429 | -0.34% | 141.4만 |
|---|
| 2026.04.27 | ₩62,095 | ₩62,937 | ₩61,080 | ₩61,841 | -0.41% | 126.8만 |
|---|
| 2026.04.24 | ₩63,137 | ₩63,284 | ₩61,895 | ₩62,095 | -1.65% | 129.5만 |
|---|
| 2026.04.23 | ₩63,190 | ₩64,513 | ₩62,229 | ₩63,431 | +0.38% | 105.6만 |
|---|
| 2026.04.22 | ₩65,154 | ₩65,241 | ₩61,762 | ₩63,231 | -2.95% | 97.1만 |
|---|
| 2026.04.21 | ₩64,126 | ₩64,880 | ₩62,683 | ₩64,259 | +0.21% | 134.4만 |
|---|
| 2026.04.20 | ₩66,343 | ₩66,383 | ₩63,725 | ₩63,858 | -3.75% | 112.9만 |
|---|
| 2026.04.17 | ₩67,880 | ₩68,107 | ₩65,842 | ₩66,744 | -1.67% | 175.8만 |
|---|
| 2026.04.16 | ₩65,983 | ₩66,904 | ₩65,281 | ₩66,798 | +1.24% | 256.7만 |
|---|
| 2026.04.15 | ₩66,450 | ₩66,744 | ₩65,341 | ₩65,889 | -0.84% | 126.4만 |
|---|
| 2026.04.14 | ₩66,183 | ₩67,258 | ₩65,315 | ₩66,196 | +0.02% | 175.4만 |
|---|
| 2026.04.13 | ₩66,944 | ₩67,532 | ₩64,807 | ₩66,156 | -1.18% | 196만 |
|---|
| 2026.04.10 | ₩65,796 | ₩66,798 | ₩64,860 | ₩66,744 | +1.44% | 118.6만 |
|---|
| 2026.04.09 | ₩65,916 | ₩66,798 | ₩64,874 | ₩65,715 | -0.30% | 131.6만 |
|---|
| 2026.04.08 | ₩68,133 | ₩68,968 | ₩65,983 | ₩66,784 | -1.98% | 120.5만 |
|---|
| 2026.04.07 | ₩64,513 | ₩66,798 | ₩63,605 | ₩66,664 | +3.33% | 103.2만 |
|---|
| 2026.04.06 | ₩66,798 | ₩67,345 | ₩64,914 | ₩65,208 | -2.38% | 127.6만 |
|---|
| 2026.04.02 | ₩64,780 | ₩67,278 | ₩64,072 | ₩66,811 | +3.13% | 202.6만 |
|---|
| 2026.04.01 | ₩66,637 | ₩66,637 | ₩64,433 | ₩65,929 | -1.06% | 263.3만 |
|---|
| 2026.03.31 | ₩63,685 | ₩67,465 | ₩62,329 | ₩65,675 | +3.13% | 532.7만 |
|---|
| 2026.03.30 | ₩57,232 | ₩58,742 | ₩56,344 | ₩57,553 | +0.56% | 77.8만 |
|---|
| 2026.03.27 | ₩58,969 | ₩59,637 | ₩56,698 | ₩56,911 | -3.49% | 105.7만 |
|---|
| 2026.03.26 | ₩60,291 | ₩61,708 | ₩58,902 | ₩59,062 | -2.04% | 194.1만 |
|---|
| 2026.03.25 | ₩57,486 | ₩60,973 | ₩57,486 | ₩60,692 | +5.58% | 171.5만 |
|---|
| 2026.03.24 | ₩57,239 | ₩57,713 | ₩53,705 | ₩56,511 | -1.27% | 217.3만 |
|---|
| 2026.03.23 | ₩59,757 | ₩61,347 | ₩58,060 | ₩58,328 | -2.39% | 163.5만 |
|---|
| 2026.03.20 | ₩60,853 | ₩63,952 | ₩58,875 | ₩59,637 | -2.00% | 328.9만 |
|---|
| 2026.03.19 | ₩52,302 | ₩60,906 | ₩51,768 | ₩60,786 | +16.22% | 374.9만 |
|---|
| 2026.03.18 | ₩53,839 | ₩54,360 | ₩53,024 | ₩53,157 | -1.27% | 97.6만 |
|---|
| 2026.03.17 | ₩53,919 | ₩55,776 | ₩53,732 | ₩54,387 | +0.87% | 82.1만 |
|---|
| 2026.03.16 | ₩53,799 | ₩54,854 | ₩52,970 | ₩53,785 | -0.02% | 85.4만 |
|---|
| 2026.03.13 | ₩56,310 | ₩57,252 | ₩53,157 | ₩53,451 | -5.08% | 108.5만 |
|---|
| 2026.03.12 | ₩56,471 | ₩57,265 | ₩55,455 | ₩55,843 | -1.11% | 82.7만 |
|---|
| 2026.03.11 | ₩59,009 | ₩59,076 | ₩57,366 | ₩57,686 | -2.24% | 80.6만 |
|---|
| 2026.03.10 | ₩59,049 | ₩61,527 | ₩58,154 | ₩59,824 | +1.31% | 184.1만 |
|---|
| 2026.03.09 | ₩59,436 | ₩61,173 | ₩57,112 | ₩59,089 | -0.58% | 105.5만 |
|---|
| 2026.03.06 | ₩59,998 | ₩62,148 | ₩59,957 | ₩60,505 | +0.85% | 147.1만 |
|---|
| 2026.03.05 | ₩63,030 | ₩64,326 | ₩60,425 | ₩61,654 | -2.18% | 156.2만 |
|---|
| 2026.03.04 | ₩61,173 | ₩64,373 | ₩58,234 | ₩63,364 | +3.58% | 386.2만 |
|---|
| 2026.03.03 | ₩60,452 | ₩63,458 | ₩56,858 | ₩59,196 | -2.08% | 244.1만 |
|---|
| 2026.03.02 | ₩57,499 | ₩58,782 | ₩56,203 | ₩58,087 | +1.02% | 141.6만 |
|---|
| 2026.02.27 | ₩57,539 | ₩59,730 | ₩57,539 | ₩59,143 | +2.79% | 131.1만 |
|---|
| 2026.02.26 | ₩62,389 | ₩62,389 | ₩59,096 | ₩59,904 | -3.98% | 95.4만 |
|---|
| 2026.02.25 | ₩63,404 | ₩64,019 | ₩62,496 | ₩62,750 | -1.03% | 47.4만 |
|---|
| 2026.02.24 | ₩62,242 | ₩63,725 | ₩62,188 | ₩62,816 | +0.92% | 46.6만 |
|---|
| 2026.02.23 | ₩64,112 | ₩65,021 | ₩62,162 | ₩62,803 | -2.04% | 69.1만 |
|---|
| 2026.02.20 | ₩63,297 | ₩65,154 | ₩62,095 | ₩64,126 | +1.31% | 125.3만 |
|---|
| 2026.02.19 | ₩62,309 | ₩64,106 | ₩61,788 | ₩63,725 | +2.27% | 96만 |
|---|
| 2026.02.18 | ₩62,015 | ₩62,990 | ₩62,001 | ₩62,736 | +1.16% | 84만 |
|---|
| 2026.02.17 | ₩61,187 | ₩63,043 | ₩60,906 | ₩62,055 | +1.42% | 73만 |
|---|
| 2026.02.13 | ₩63,311 | ₩64,780 | ₩61,253 | ₩61,427 | -2.98% | 75.3만 |
|---|
| 2026.02.12 | ₩62,977 | ₩64,246 | ₩61,133 | ₩62,335 | -1.02% | 79.6만 |
|---|
| 2026.02.11 | ₩63,832 | ₩63,965 | ₩61,454 | ₩62,977 | -1.34% | 122.5만 |
|---|
| 2026.02.10 | ₩63,885 | ₩64,513 | ₩63,324 | ₩63,645 | -0.38% | 96.7만 |
|---|
| 2026.02.09 | ₩63,057 | ₩64,086 | ₩62,335 | ₩63,925 | +1.38% | 66.6만 |
|---|
| 2026.02.06 | ₩61,146 | ₩64,126 | ₩59,757 | ₩63,618 | +4.04% | 120.1만 |
|---|
| 2026.02.05 | ₩62,629 | ₩62,790 | ₩58,915 | ₩59,383 | -5.18% | 89.2만 |
|---|
| 2026.02.04 | ₩64,566 | ₩64,566 | ₩61,494 | ₩62,563 | -3.10% | 92.4만 |
|---|
| 2026.02.03 | ₩62,282 | ₩66,557 | ₩62,282 | ₩64,059 | +2.85% | 101.1만 |
|---|
| 2026.02.02 | ₩59,236 | ₩62,910 | ₩58,341 | ₩62,269 | +5.12% | 101.4만 |
|---|
| 2026.01.30 | ₩59,102 | ₩60,258 | ₩58,087 | ₩59,236 | +0.23% | 91.6만 |
|---|
| 2026.01.29 | ₩58,782 | ₩61,400 | ₩58,555 | ₩60,011 | +2.09% | 97만 |
|---|
| 2026.01.28 | ₩58,621 | ₩59,530 | ₩57,272 | ₩57,620 | -1.71% | 55.1만 |
|---|
| 2026.01.27 | ₩59,543 | ₩60,652 | ₩58,374 | ₩58,768 | -1.30% | 76만 |
|---|
| 2026.01.26 | ₩59,169 | ₩60,772 | ₩58,194 | ₩59,971 | +1.35% | 78.6만 |
|---|
| 2026.01.23 | ₩63,030 | ₩64,500 | ₩58,875 | ₩59,169 | -6.13% | 90.9만 |
|---|
| 2026.01.22 | ₩61,267 | ₩63,912 | ₩60,565 | ₩63,805 | +4.14% | 146만 |
|---|
| 2026.01.21 | ₩60,024 | ₩61,948 | ₩59,476 | ₩61,520 | +2.49% | 117.3만 |
|---|
| 2026.01.20 | ₩58,915 | ₩59,941 | ₩57,780 | ₩59,770 | +1.45% | 107.9만 |
|---|
| 2026.01.16 | ₩61,601 | ₩61,748 | ₩58,809 | ₩60,078 | -2.47% | 87.5만 |
|---|
| 2026.01.15 | ₩60,706 | ₩62,456 | ₩58,716 | ₩62,162 | +2.40% | 98.8만 |
|---|
| 2026.01.14 | ₩58,207 | ₩62,442 | ₩57,700 | ₩60,893 | +4.61% | 145.2만 |
|---|
| 2026.01.13 | ₩57,219 | ₩59,076 | ₩56,243 | ₩58,448 | +2.15% | 186.2만 |
|---|
| 2026.01.12 | ₩56,203 | ₩58,328 | ₩54,273 | ₩58,194 | +3.54% | 114.8만 |
|---|
| 2026.01.09 | ₩55,763 | ₩58,274 | ₩55,749 | ₩56,350 | +1.05% | 94.8만 |
|---|
| 2026.01.08 | ₩58,287 | ₩58,581 | ₩54,774 | ₩55,669 | -4.49% | 119.8만 |
|---|
| 2026.01.07 | ₩57,005 | ₩59,450 | ₩55,201 | ₩59,089 | +3.66% | 131.9만 |
|---|
| 2026.01.06 | ₩56,871 | ₩57,526 | ₩55,028 | ₩55,188 | -2.96% | 75.6만 |
|---|
| 2026.01.05 | ₩56,551 | ₩57,693 | ₩55,041 | ₩57,125 | +1.02% | 119.7만 |
|---|
| 2026.01.02 | ₩58,768 | ₩59,036 | ₩55,789 | ₩57,179 | -2.71% | 86.6만 |
|---|
| 2025.12.31 | ₩58,181 | ₩59,310 | ₩57,887 | ₩58,849 | +1.15% | 65.1만 |
|---|
| 2025.12.30 | ₩60,358 | ₩60,392 | ₩58,181 | ₩58,274 | -3.45% | 79.5만 |
|---|
| 2025.12.29 | ₩61,133 | ₩61,641 | ₩59,772 | ₩60,372 | -1.25% | 65.5만 |
|---|
| 2025.12.26 | ₩60,746 | ₩61,527 | ₩60,285 | ₩61,013 | +0.44% | 51.3만 |
|---|
| 2025.12.24 | ₩61,133 | ₩61,854 | ₩60,291 | ₩61,267 | +0.22% | 43.4만 |
|---|
| 2025.12.23 | ₩60,118 | ₩61,955 | ₩60,118 | ₩61,307 | +1.98% | 112.4만 |
|---|
| 2025.12.22 | ₩58,314 | ₩60,425 | ₩57,820 | ₩60,385 | +3.55% | 65만 |
|---|
| 2025.12.19 | ₩57,620 | ₩59,370 | ₩57,620 | ₩58,648 | +1.79% | 148.7만 |
|---|
| 2025.12.18 | ₩58,996 | ₩59,690 | ₩57,072 | ₩57,352 | -2.79% | 116.7만 |
|---|
| 2025.12.17 | ₩60,545 | ₩60,545 | ₩56,922 | ₩58,795 | -2.89% | 131.4만 |
|---|
| 2025.12.16 | ₩59,637 | ₩60,532 | ₩57,780 | ₩59,209 | -0.72% | 138만 |
|---|
| 2025.12.15 | ₩61,961 | ₩62,456 | ₩59,370 | ₩60,438 | -2.46% | 175.3만 |
|---|
| 2025.12.12 | ₩62,790 | ₩64,500 | ₩61,507 | ₩62,616 | -0.28% | 193.4만 |
|---|
| 2025.12.11 | ₩60,238 | ₩63,778 | ₩60,238 | ₩62,563 | +3.86% | 181.2만 |
|---|
| 2025.12.10 | ₩59,650 | ₩61,227 | ₩58,675 | ₩60,185 | +0.90% | 98.3만 |
|---|
| 2025.12.09 | ₩60,826 | ₩61,788 | ₩59,410 | ₩59,623 | -1.98% | 142.6만 |
|---|
| 2025.12.08 | ₩61,293 | ₩61,881 | ₩60,124 | ₩60,452 | -1.37% | 126.3만 |
|---|
| 2025.12.05 | ₩60,385 | ₩61,374 | ₩59,450 | ₩60,144 | -0.40% | 111.9만 |
|---|
| 2025.12.04 | ₩57,459 | ₩60,786 | ₩57,219 | ₩60,385 | +5.09% | 134만 |
|---|
| 2025.12.03 | ₩55,455 | ₩59,263 | ₩54,774 | ₩58,127 | +4.82% | 202.2만 |
|---|
| 2025.12.02 | ₩53,438 | ₩55,976 | ₩52,783 | ₩54,881 | +2.70% | 265만 |
|---|
| 2025.12.01 | ₩58,515 | ₩58,515 | ₩55,816 | ₩56,097 | -4.13% | 202.2만 |
|---|
| 2025.11.28 | ₩57,833 | ₩58,889 | ₩57,686 | ₩58,862 | +1.78% | 69만 |
|---|
| 2025.11.26 | ₩55,295 | ₩57,847 | ₩54,654 | ₩57,646 | +4.25% | 109.6만 |
|---|
| 2025.11.25 | ₩55,963 | ₩58,381 | ₩54,988 | ₩55,402 | -1.00% | 210.3만 |
|---|
| 2025.11.24 | ₩53,986 | ₩56,083 | ₩53,859 | ₩55,829 | +3.41% | 146.2만 |
|---|
| 2025.11.21 | ₩50,793 | ₩54,440 | ₩50,793 | ₩53,719 | +5.76% | 207.7만 |
|---|
| 2025.11.20 | ₩53,919 | ₩54,333 | ₩50,152 | ₩50,793 | -5.80% | 193.8만 |
|---|
| 2025.11.19 | ₩52,623 | ₩53,598 | ₩51,327 | ₩53,024 | +0.76% | 271.4만 |
|---|
| 2025.11.18 | ₩49,323 | ₩53,425 | ₩49,130 | ₩53,177 | +7.81% | 338.9만 |
|---|
| 2025.11.17 | ₩49,176 | ₩49,524 | ₩47,466 | ₩48,722 | -0.92% | 281.7만 |
|---|
| 2025.11.14 | ₩46,732 | ₩52,770 | ₩45,756 | ₩49,978 | +6.95% | 713.3만 |
|---|
| 2025.11.13 | ₩40,626 | ₩41,067 | ₩39,210 | ₩40,172 | -1.12% | 142.8만 |
|---|
| 2025.11.12 | ₩41,147 | ₩42,029 | ₩40,539 | ₩41,174 | +0.06% | 128.5만 |
|---|
| 2025.11.11 | ₩38,930 | ₩41,548 | ₩38,702 | ₩41,134 | +5.66% | 189.2만 |
|---|
| 2025.11.10 | ₩38,796 | ₩40,252 | ₩38,462 | ₩39,237 | +1.14% | 154.5만 |
|---|
| 2025.11.07 | ₩37,994 | ₩38,783 | ₩36,164 | ₩38,676 | +1.79% | 171.6만 |
|---|
| 2025.11.06 | ₩37,286 | ₩38,876 | ₩36,739 | ₩38,475 | +3.19% | 141.2만 |
|---|
| 2025.11.05 | ₩36,992 | ₩38,048 | ₩36,739 | ₩37,393 | +1.08% | 149.1만 |
|---|
| 2025.11.04 | ₩38,422 | ₩39,003 | ₩36,872 | ₩37,473 | -2.47% | 128.7만 |
|---|
| 2025.11.03 | ₩39,264 | ₩40,880 | ₩38,208 | ₩38,449 | -2.08% | 154만 |
|---|
| 2025.10.31 | ₩38,916 | ₩39,811 | ₩38,723 | ₩39,571 | +1.68% | 157.9만 |
|---|
| 2025.10.30 | ₩38,676 | ₩40,279 | ₩38,676 | ₩39,237 | +1.45% | 147.4만 |
|---|
| 2025.10.29 | ₩39,691 | ₩39,798 | ₩38,489 | ₩39,103 | -1.48% | 155.4만 |
|---|
| 2025.10.28 | ₩40,079 | ₩40,706 | ₩38,872 | ₩39,918 | -0.40% | 179.3만 |
|---|
| 2025.10.27 | ₩40,105 | ₩42,550 | ₩40,105 | ₩40,746 | +1.60% | 229.3만 |
|---|
| 2025.10.24 | ₩38,903 | ₩40,052 | ₩38,489 | ₩39,651 | +1.92% | 192.1만 |
|---|
| 2025.10.23 | ₩38,515 | ₩38,936 | ₩37,580 | ₩38,288 | -0.59% | 187.8만 |
|---|
| 2025.10.22 | ₩37,634 | ₩39,210 | ₩37,353 | ₩38,101 | +1.24% | 304.3만 |
|---|
| 2025.10.21 | ₩37,407 | ₩38,382 | ₩36,886 | ₩37,634 | +0.61% | 240.1만 |
|---|
| 2025.10.20 | ₩37,634 | ₩38,008 | ₩36,886 | ₩37,300 | -0.89% | 392.5만 |
|---|
| 2025.10.17 | ₩39,036 | ₩39,330 | ₩37,139 | ₩37,326 | -4.38% | 495.4만 |
|---|
| 2025.10.16 | ₩43,138 | ₩43,604 | ₩38,943 | ₩39,330 | -8.83% | 424.8만 |
|---|
| 2025.10.15 | ₩42,283 | ₩44,995 | ₩42,243 | ₩43,285 | +2.37% | 383.4만 |
|---|
| 2025.10.14 | ₩44,380 | ₩45,623 | ₩42,336 | ₩42,617 | -3.97% | 327.8만 |
|---|
| 2025.10.13 | ₩43,913 | ₩47,319 | ₩38,743 | ₩45,790 | +4.27% | 1122.6만 |
|---|
| 2025.10.10 | ₩54,881 | ₩55,335 | ₩51,695 | ₩52,717 | -3.94% | 398.2만 |
|---|