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 | ₩56,268 | ₩57,115 | ₩55,775 | ₩56,281 | +0.02% | 125.8만 |
| 2026.10.08 | ₩55,855 | ₩57,522 | ₩54,854 | ₩56,295 | +0.79% | 330.4만 |
| 2026.10.07 | ₩56,402 | ₩58,963 | ₩55,961 | ₩56,295 | -0.19% | 156.4만 |
| 2026.10.06 | ₩58,136 | ₩58,363 | ₩55,881 | ₩56,628 | -2.59% | 186.5만 |
| 2026.10.05 | ₩62,805 | ₩62,951 | ₩56,648 | ₩57,896 | -7.82% | 335.2만 |
| 2026.10.02 | ₩62,351 | ₩63,765 | ₩61,471 | ₩62,445 | +0.15% | 123.9만 |
| 2026.10.01 | ₩64,459 | ₩65,126 | ₩61,457 | ₩61,577 | -4.47% | 106.2만 |
| 2026.09.30 | ₩64,592 | ₩66,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,459 |
| -0.21% |
| 128.5만 |
| 2026.09.29 | ₩65,339 | ₩65,833 | ₩63,325 | ₩63,699 | -2.51% | 106.7만 |
|---|
| 2026.09.28 | ₩64,165 | ₩66,673 | ₩63,712 | ₩65,539 | +2.14% | 157만 |
|---|
| 2026.09.25 | ₩65,619 | ₩65,980 | ₩64,279 | ₩64,872 | -1.14% | 187.6만 |
|---|
| 2026.09.24 | ₩66,807 | ₩67,240 | ₩64,312 | ₩64,846 | -2.94% | 202.8만 |
|---|
| 2026.09.23 | ₩68,287 | ₩69,014 | ₩65,700 | ₩66,500 | -2.62% | 249.3만 |
|---|
| 2026.09.22 | ₩64,125 | ₩68,934 | ₩64,125 | ₩68,287 | +6.49% | 374.9만 |
|---|
| 2026.09.21 | ₩63,165 | ₩65,566 | ₩62,084 | ₩64,245 | +1.71% | 290.4만 |
|---|
| 2026.09.18 | ₩64,059 | ₩64,732 | ₩61,197 | ₩62,231 | -2.85% | 325.3만 |
|---|
| 2026.09.17 | ₩66,060 | ₩66,633 | ₩64,032 | ₩65,393 | -1.01% | 348.5만 |
|---|
| 2026.09.16 | ₩66,713 | ₩67,567 | ₩64,819 | ₩65,860 | -1.28% | 365.8만 |
|---|
| 2026.09.15 | ₩67,734 | ₩68,177 | ₩62,084 | ₩66,700 | -1.53% | 525.1만 |
|---|
| 2026.09.14 | ₩75,378 | ₩75,905 | ₩68,808 | ₩69,168 | -8.24% | 404.2만 |
|---|
| 2026.09.11 | ₩74,264 | ₩75,951 | ₩73,250 | ₩73,917 | -0.47% | 99.4만 |
|---|
| 2026.09.10 | ₩72,049 | ₩75,651 | ₩71,849 | ₩74,264 | +3.07% | 117.6만 |
|---|
| 2026.09.09 | ₩76,438 | ₩76,905 | ₩72,623 | ₩72,863 | -4.68% | 160.2만 |
|---|
| 2026.09.08 | ₩72,153 | ₩77,092 | ₩72,036 | ₩76,598 | +6.16% | 183.6만 |
|---|
| 2026.09.04 | ₩73,477 | ₩74,677 | ₩73,370 | ₩73,810 | +0.45% | 65.8만 |
|---|
| 2026.09.03 | ₩74,891 | ₩75,024 | ₩73,370 | ₩74,624 | -0.36% | 80.3만 |
|---|
| 2026.09.02 | ₩75,531 | ₩77,505 | ₩73,730 | ₩74,837 | -0.92% | 106.6만 |
|---|
| 2026.09.01 | ₩75,304 | ₩76,972 | ₩73,810 | ₩74,557 | -0.99% | 76.3만 |
|---|
| 2026.08.31 | ₩76,305 | ₩77,125 | ₩74,837 | ₩75,771 | -0.70% | 98.7만 |
|---|
| 2026.08.28 | ₩78,373 | ₩79,106 | ₩76,265 | ₩77,105 | -1.62% | 81만 |
|---|
| 2026.08.27 | ₩80,040 | ₩80,273 | ₩78,533 | ₩79,053 | -1.23% | 62.1만 |
|---|
| 2026.08.26 | ₩77,706 | ₩82,388 | ₩76,852 | ₩80,093 | +3.07% | 228.1만 |
|---|
| 2026.08.25 | ₩77,639 | ₩79,346 | ₩76,118 | ₩77,706 | +0.09% | 120.8만 |
|---|
| 2026.08.24 | ₩75,771 | ₩78,373 | ₩74,571 | ₩77,639 | +2.46% | 122.2만 |
|---|
| 2026.08.21 | ₩73,877 | ₩76,171 | ₩73,343 | ₩75,371 | +2.02% | 115.6만 |
|---|
| 2026.08.20 | ₩74,611 | ₩75,705 | ₩73,157 | ₩73,704 | -1.22% | 153.4만 |
|---|
| 2026.08.19 | ₩74,877 | ₩76,238 | ₩72,156 | ₩75,384 | +0.68% | 132.6만 |
|---|
| 2026.08.18 | ₩69,248 | ₩73,077 | ₩69,248 | ₩72,996 | +5.41% | 121.7만 |
|---|
| 2026.08.17 | ₩69,368 | ₩70,662 | ₩69,128 | ₩69,435 | +0.10% | 77.9만 |
|---|
| 2026.08.14 | ₩70,622 | ₩70,655 | ₩68,701 | ₩70,062 | -0.79% | 49.7만 |
|---|
| 2026.08.13 | ₩73,157 | ₩73,370 | ₩70,275 | ₩70,782 | -3.25% | 94.3만 |
|---|
| 2026.08.12 | ₩69,608 | ₩72,970 | ₩69,168 | ₩71,796 | +3.14% | 89.9만 |
|---|
| 2026.08.11 | ₩69,528 | ₩70,869 | ₩68,366 | ₩69,461 | -0.10% | 85.4만 |
|---|
| 2026.08.10 | ₩70,048 | ₩70,275 | ₩67,620 | ₩69,221 | -1.18% | 82.7만 |
|---|
| 2026.08.07 | ₩71,102 | ₩71,609 | ₩67,721 | ₩70,595 | -0.71% | 95.8만 |
|---|
| 2026.08.06 | ₩66,980 | ₩71,529 | ₩64,019 | ₩70,222 | +4.84% | 161.7만 |
|---|
| 2026.08.05 | ₩64,125 | ₩65,446 | ₩62,858 | ₩63,859 | -0.42% | 105.3만 |
|---|
| 2026.08.04 | ₩61,871 | ₩64,272 | ₩61,798 | ₩63,752 | +3.04% | 76.7만 |
|---|
| 2026.08.03 | ₩63,298 | ₩63,372 | ₩61,004 | ₩61,164 | -3.37% | 90.5만 |
|---|
| 2026.07.31 | ₩65,419 | ₩65,806 | ₩62,591 | ₩63,092 | -3.56% | 78.7만 |
|---|
| 2026.07.30 | ₩65,606 | ₩66,847 | ₩64,419 | ₩65,353 | -0.39% | 210만 |
|---|
| 2026.07.29 | ₩65,766 | ₩66,700 | ₩64,859 | ₩65,446 | -0.49% | 108.8만 |
|---|
| 2026.07.28 | ₩65,339 | ₩66,053 | ₩63,085 | ₩65,860 | +0.80% | 94.4만 |
|---|
| 2026.07.27 | ₩64,872 | ₩66,860 | ₩64,312 | ₩65,273 | +0.62% | 125만 |
|---|
| 2026.07.24 | ₩66,313 | ₩66,633 | ₩63,418 | ₩63,592 | -4.10% | 83.9만 |
|---|
| 2026.07.23 | ₩63,272 | ₩66,246 | ₩63,092 | ₩66,006 | +4.32% | 102.9만 |
|---|
| 2026.07.22 | ₩67,274 | ₩67,407 | ₩63,065 | ₩64,432 | -4.22% | 160.8만 |
|---|
| 2026.07.21 | ₩67,340 | ₩68,648 | ₩67,174 | ₩67,874 | +0.79% | 82.4만 |
|---|
| 2026.07.20 | ₩70,328 | ₩71,142 | ₩67,180 | ₩67,580 | -3.91% | 89.8만 |
|---|
| 2026.07.17 | ₩67,861 | ₩71,062 | ₩67,380 | ₩70,515 | +3.91% | 81.2만 |
|---|
| 2026.07.16 | ₩71,709 | ₩71,956 | ₩67,801 | ₩69,008 | -3.77% | 105.3만 |
|---|
| 2026.07.15 | ₩71,609 | ₩72,236 | ₩70,582 | ₩72,089 | +0.67% | 55.2만 |
|---|
| 2026.07.14 | ₩72,983 | ₩73,984 | ₩71,556 | ₩71,743 | -1.70% | 109만 |
|---|
| 2026.07.13 | ₩74,731 | ₩75,991 | ₩71,582 | ₩72,970 | -2.36% | 167.6만 |
|---|
| 2026.07.10 | ₩76,365 | ₩78,026 | ₩73,557 | ₩75,651 | -0.93% | 82.9만 |
|---|
| 2026.07.09 | ₩74,737 | ₩77,532 | ₩74,737 | ₩77,292 | +3.42% | 81.1만 |
|---|
| 2026.07.08 | ₩75,038 | ₩76,171 | ₩73,350 | ₩74,744 | -0.39% | 75.8만 |
|---|
| 2026.07.07 | ₩74,064 | ₩77,105 | ₩73,550 | ₩75,451 | +1.87% | 114.4만 |
|---|
| 2026.07.06 | ₩73,290 | ₩74,744 | ₩72,036 | ₩73,850 | +0.76% | 118.2만 |
|---|
| 2026.07.02 | ₩70,435 | ₩73,290 | ₩68,461 | ₩73,210 | +3.94% | 172.6만 |
|---|
| 2026.07.01 | ₩73,090 | ₩73,397 | ₩70,489 | ₩70,489 | -3.56% | 130.4만 |
|---|
| 2026.06.30 | ₩73,797 | ₩74,771 | ₩72,823 | ₩73,370 | -0.58% | 168.8만 |
|---|
| 2026.06.29 | ₩72,009 | ₩75,424 | ₩71,382 | ₩73,317 | +1.82% | 209.5만 |
|---|
| 2026.06.26 | ₩71,889 | ₩73,623 | ₩70,555 | ₩73,050 | +1.61% | 757.1만 |
|---|
| 2026.06.25 | ₩69,802 | ₩71,849 | ₩69,195 | ₩71,756 | +2.80% | 237.7만 |
|---|
| 2026.06.24 | ₩68,461 | ₩71,649 | ₩68,034 | ₩69,808 | +1.97% | 247만 |
|---|
| 2026.06.23 | ₩65,353 | ₩68,888 | ₩65,326 | ₩68,394 | +4.65% | 223.4만 |
|---|
| 2026.06.22 | ₩63,965 | ₩66,473 | ₩63,672 | ₩65,619 | +2.59% | 214만 |
|---|
| 2026.06.18 | ₩63,058 | ₩64,139 | ₩61,584 | ₩63,138 | +0.13% | 305.9만 |
|---|
| 2026.06.17 | ₩61,004 | ₩64,366 | ₩60,790 | ₩62,631 | +2.67% | 119만 |
|---|
| 2026.06.16 | ₩61,231 | ₩61,524 | ₩59,296 | ₩60,777 | -0.74% | 95.8만 |
|---|
| 2026.06.15 | ₩59,777 | ₩61,324 | ₩59,110 | ₩61,257 | +2.48% | 82.5만 |
|---|
| 2026.06.12 | ₩59,643 | ₩61,911 | ₩58,816 | ₩58,936 | -1.19% | 115.4만 |
|---|
| 2026.06.11 | ₩58,856 | ₩60,030 | ₩57,669 | ₩59,616 | +1.29% | 97.6만 |
|---|
| 2026.06.10 | ₩60,697 | ₩63,618 | ₩58,723 | ₩58,816 | -3.10% | 145.8만 |
|---|
| 2026.06.09 | ₩59,336 | ₩60,910 | ₩58,336 | ₩60,804 | +2.47% | 99.5만 |
|---|
| 2026.06.08 | ₩59,817 | ₩60,484 | ₩57,749 | ₩58,429 | -2.32% | 81.2만 |
|---|
| 2026.06.05 | ₩60,070 | ₩61,384 | ₩58,763 | ₩59,096 | -1.62% | 115.3만 |
|---|
| 2026.06.04 | ₩59,670 | ₩61,511 | ₩59,563 | ₩60,470 | +1.34% | 85.6만 |
|---|
| 2026.06.03 | ₩59,483 | ₩60,343 | ₩58,909 | ₩59,550 | +0.11% | 113.6만 |
|---|
| 2026.06.02 | ₩62,685 | ₩62,711 | ₩59,270 | ₩59,603 | -4.92% | 110.5만 |
|---|
| 2026.06.01 | ₩65,233 | ₩66,313 | ₩62,845 | ₩63,218 | -3.09% | 112.9만 |
|---|
| 2026.05.29 | ₩66,753 | ₩66,940 | ₩65,286 | ₩65,766 | -1.48% | 214.1만 |
|---|
| 2026.05.28 | ₩67,287 | ₩67,287 | ₩65,700 | ₩66,460 | -1.23% | 81.4만 |
|---|
| 2026.05.27 | ₩68,954 | ₩68,954 | ₩66,847 | ₩67,554 | -2.03% | 86.4만 |
|---|
| 2026.05.26 | ₩64,205 | ₩69,615 | ₩63,805 | ₩68,714 | +7.02% | 265.4만 |
|---|
| 2026.05.22 | ₩63,899 | ₩65,073 | ₩63,489 | ₩64,205 | +0.48% | 85.2만 |
|---|
| 2026.05.21 | ₩64,045 | ₩64,626 | ₩61,764 | ₩63,658 | -0.60% | 105.2만 |
|---|
| 2026.05.20 | ₩63,592 | ₩66,326 | ₩63,218 | ₩64,539 | +1.49% | 91.5만 |
|---|
| 2026.05.19 | ₩62,978 | ₩64,792 | ₩61,377 | ₩63,445 | +0.74% | 87.4만 |
|---|
| 2026.05.18 | ₩65,673 | ₩66,086 | ₩62,191 | ₩63,205 | -3.76% | 91만 |
|---|
| 2026.05.15 | ₩67,394 | ₩68,554 | ₩65,299 | ₩65,833 | -2.32% | 134.6만 |
|---|
| 2026.05.14 | ₩67,274 | ₩68,568 | ₩64,679 | ₩68,408 | +1.69% | 220.6만 |
|---|
| 2026.05.13 | ₩65,153 | ₩67,167 | ₩64,632 | ₩66,927 | +2.72% | 169.1만 |
|---|
| 2026.05.12 | ₩64,459 | ₩65,940 | ₩63,792 | ₩65,619 | +1.80% | 131.9만 |
|---|
| 2026.05.11 | ₩64,592 | ₩66,700 | ₩63,845 | ₩64,499 | -0.14% | 100.5만 |
|---|
| 2026.05.08 | ₩61,898 | ₩64,646 | ₩61,231 | ₩64,552 | +4.29% | 104.9만 |
|---|
| 2026.05.07 | ₩66,593 | ₩66,593 | ₩60,030 | ₩61,964 | -6.95% | 188.9만 |
|---|
| 2026.05.06 | ₩62,885 | ₩64,072 | ₩61,918 | ₩62,845 | -0.06% | 92.1만 |
|---|
| 2026.05.05 | ₩62,511 | ₩63,973 | ₩60,750 | ₩62,878 | +0.59% | 58.4만 |
|---|
| 2026.05.04 | ₩61,324 | ₩63,285 | ₩61,324 | ₩62,004 | +1.11% | 103.8만 |
|---|
| 2026.05.01 | ₩61,991 | ₩62,925 | ₩60,617 | ₩61,858 | -0.22% | 158.8만 |
|---|
| 2026.04.30 | ₩61,964 | ₩62,731 | ₩61,097 | ₩62,178 | +0.34% | 87.3만 |
|---|
| 2026.04.29 | ₩61,577 | ₩63,445 | ₩60,364 | ₩61,764 | +0.30% | 175.5만 |
|---|
| 2026.04.28 | ₩62,551 | ₩64,332 | ₩61,324 | ₩62,338 | -0.34% | 141.4만 |
|---|
| 2026.04.27 | ₩62,004 | ₩62,845 | ₩60,990 | ₩61,751 | -0.41% | 126.8만 |
|---|
| 2026.04.24 | ₩63,045 | ₩63,192 | ₩61,804 | ₩62,004 | -1.65% | 129.5만 |
|---|
| 2026.04.23 | ₩63,098 | ₩64,419 | ₩62,138 | ₩63,338 | +0.38% | 105.6만 |
|---|
| 2026.04.22 | ₩65,059 | ₩65,146 | ₩61,672 | ₩63,138 | -2.95% | 97.1만 |
|---|
| 2026.04.21 | ₩64,032 | ₩64,786 | ₩62,591 | ₩64,165 | +0.21% | 134.4만 |
|---|
| 2026.04.20 | ₩66,246 | ₩66,286 | ₩63,632 | ₩63,765 | -3.75% | 112.9만 |
|---|
| 2026.04.17 | ₩67,781 | ₩68,007 | ₩65,746 | ₩66,647 | -1.67% | 175.8만 |
|---|
| 2026.04.16 | ₩65,886 | ₩66,807 | ₩65,186 | ₩66,700 | +1.24% | 256.7만 |
|---|
| 2026.04.15 | ₩66,353 | ₩66,647 | ₩65,246 | ₩65,793 | -0.84% | 126.4만 |
|---|
| 2026.04.14 | ₩66,086 | ₩67,160 | ₩65,219 | ₩66,100 | +0.02% | 175.4만 |
|---|
| 2026.04.13 | ₩66,847 | ₩67,434 | ₩64,712 | ₩66,060 | -1.18% | 196만 |
|---|
| 2026.04.10 | ₩65,700 | ₩66,700 | ₩64,766 | ₩66,647 | +1.44% | 118.6만 |
|---|
| 2026.04.09 | ₩65,820 | ₩66,700 | ₩64,779 | ₩65,619 | -0.30% | 131.6만 |
|---|
| 2026.04.08 | ₩68,034 | ₩68,868 | ₩65,886 | ₩66,687 | -1.98% | 120.5만 |
|---|
| 2026.04.07 | ₩64,419 | ₩66,700 | ₩63,512 | ₩66,567 | +3.33% | 103.2만 |
|---|
| 2026.04.06 | ₩66,700 | ₩67,247 | ₩64,819 | ₩65,113 | -2.38% | 127.6만 |
|---|
| 2026.04.02 | ₩64,686 | ₩67,180 | ₩63,979 | ₩66,713 | +3.13% | 202.6만 |
|---|
| 2026.04.01 | ₩66,540 | ₩66,540 | ₩64,339 | ₩65,833 | -1.06% | 263.3만 |
|---|
| 2026.03.31 | ₩63,592 | ₩67,367 | ₩62,238 | ₩65,579 | +3.13% | 532.7만 |
|---|
| 2026.03.30 | ₩57,149 | ₩58,656 | ₩56,261 | ₩57,469 | +0.56% | 77.8만 |
|---|
| 2026.03.27 | ₩58,883 | ₩59,550 | ₩56,615 | ₩56,828 | -3.49% | 105.7만 |
|---|
| 2026.03.26 | ₩60,203 | ₩61,617 | ₩58,816 | ₩58,976 | -2.04% | 194.1만 |
|---|
| 2026.03.25 | ₩57,402 | ₩60,884 | ₩57,402 | ₩60,604 | +5.58% | 171.5만 |
|---|
| 2026.03.24 | ₩57,155 | ₩57,629 | ₩53,627 | ₩56,428 | -1.27% | 217.3만 |
|---|
| 2026.03.23 | ₩59,670 | ₩61,257 | ₩57,976 | ₩58,242 | -2.39% | 163.5만 |
|---|
| 2026.03.20 | ₩60,764 | ₩63,859 | ₩58,789 | ₩59,550 | -2.00% | 328.9만 |
|---|
| 2026.03.19 | ₩52,226 | ₩60,817 | ₩51,693 | ₩60,697 | +16.22% | 374.9만 |
|---|
| 2026.03.18 | ₩53,760 | ₩54,280 | ₩52,946 | ₩53,080 | -1.27% | 97.6만 |
|---|
| 2026.03.17 | ₩53,840 | ₩55,695 | ₩53,653 | ₩54,307 | +0.87% | 82.1만 |
|---|
| 2026.03.16 | ₩53,720 | ₩54,774 | ₩52,893 | ₩53,707 | -0.02% | 85.4만 |
|---|
| 2026.03.13 | ₩56,228 | ₩57,169 | ₩53,080 | ₩53,373 | -5.08% | 108.5만 |
|---|
| 2026.03.12 | ₩56,388 | ₩57,182 | ₩55,374 | ₩55,761 | -1.11% | 82.7만 |
|---|
| 2026.03.11 | ₩58,923 | ₩58,989 | ₩57,282 | ₩57,602 | -2.24% | 80.6만 |
|---|
| 2026.03.10 | ₩58,963 | ₩61,437 | ₩58,069 | ₩59,737 | +1.31% | 184.1만 |
|---|
| 2026.03.09 | ₩59,350 | ₩61,084 | ₩57,029 | ₩59,003 | -0.58% | 105.5만 |
|---|
| 2026.03.06 | ₩59,910 | ₩62,058 | ₩59,870 | ₩60,417 | +0.85% | 147.1만 |
|---|
| 2026.03.05 | ₩62,938 | ₩64,232 | ₩60,337 | ₩61,564 | -2.18% | 156.2만 |
|---|
| 2026.03.04 | ₩61,084 | ₩64,279 | ₩58,149 | ₩63,272 | +3.58% | 386.2만 |
|---|
| 2026.03.03 | ₩60,364 | ₩63,365 | ₩56,775 | ₩59,110 | -2.08% | 244.1만 |
|---|
| 2026.03.02 | ₩57,415 | ₩58,696 | ₩56,121 | ₩58,002 | +1.02% | 141.6만 |
|---|
| 2026.02.27 | ₩57,455 | ₩59,643 | ₩57,455 | ₩59,056 | +2.79% | 131.1만 |
|---|
| 2026.02.26 | ₩62,298 | ₩62,298 | ₩59,009 | ₩59,817 | -3.98% | 95.4만 |
|---|
| 2026.02.25 | ₩63,312 | ₩63,925 | ₩62,405 | ₩62,658 | -1.03% | 47.4만 |
|---|
| 2026.02.24 | ₩62,151 | ₩63,632 | ₩62,098 | ₩62,725 | +0.92% | 46.6만 |
|---|
| 2026.02.23 | ₩64,019 | ₩64,926 | ₩62,071 | ₩62,711 | -2.04% | 69.1만 |
|---|
| 2026.02.20 | ₩63,205 | ₩65,059 | ₩62,004 | ₩64,032 | +1.31% | 125.3만 |
|---|
| 2026.02.19 | ₩62,218 | ₩64,012 | ₩61,698 | ₩63,632 | +2.27% | 96만 |
|---|
| 2026.02.18 | ₩61,924 | ₩62,898 | ₩61,911 | ₩62,645 | +1.16% | 84만 |
|---|
| 2026.02.17 | ₩61,097 | ₩62,951 | ₩60,817 | ₩61,964 | +1.42% | 73만 |
|---|
| 2026.02.13 | ₩63,218 | ₩64,686 | ₩61,164 | ₩61,337 | -2.98% | 75.3만 |
|---|
| 2026.02.12 | ₩62,885 | ₩64,152 | ₩61,044 | ₩62,244 | -1.02% | 79.6만 |
|---|
| 2026.02.11 | ₩63,739 | ₩63,872 | ₩61,364 | ₩62,885 | -1.34% | 122.5만 |
|---|
| 2026.02.10 | ₩63,792 | ₩64,419 | ₩63,232 | ₩63,552 | -0.38% | 96.7만 |
|---|
| 2026.02.09 | ₩62,965 | ₩63,992 | ₩62,244 | ₩63,832 | +1.38% | 66.6만 |
|---|
| 2026.02.06 | ₩61,057 | ₩64,032 | ₩59,670 | ₩63,525 | +4.04% | 120.1만 |
|---|
| 2026.02.05 | ₩62,538 | ₩62,698 | ₩58,829 | ₩59,296 | -5.18% | 89.2만 |
|---|
| 2026.02.04 | ₩64,472 | ₩64,472 | ₩61,404 | ₩62,471 | -3.10% | 92.4만 |
|---|
| 2026.02.03 | ₩62,191 | ₩66,460 | ₩62,191 | ₩63,965 | +2.85% | 101.1만 |
|---|
| 2026.02.02 | ₩59,150 | ₩62,818 | ₩58,256 | ₩62,178 | +5.12% | 101.4만 |
|---|
| 2026.01.30 | ₩59,016 | ₩60,170 | ₩58,002 | ₩59,150 | +0.23% | 91.6만 |
|---|
| 2026.01.29 | ₩58,696 | ₩61,311 | ₩58,469 | ₩59,923 | +2.09% | 97만 |
|---|
| 2026.01.28 | ₩58,536 | ₩59,443 | ₩57,189 | ₩57,535 | -1.71% | 55.1만 |
|---|
| 2026.01.27 | ₩59,456 | ₩60,564 | ₩58,289 | ₩58,683 | -1.30% | 76만 |
|---|
| 2026.01.26 | ₩59,083 | ₩60,684 | ₩58,109 | ₩59,883 | +1.35% | 78.6만 |
|---|
| 2026.01.23 | ₩62,938 | ₩64,406 | ₩58,789 | ₩59,083 | -6.13% | 90.9만 |
|---|
| 2026.01.22 | ₩61,177 | ₩63,819 | ₩60,477 | ₩63,712 | +4.14% | 146만 |
|---|
| 2026.01.21 | ₩59,937 | ₩61,858 | ₩59,390 | ₩61,431 | +2.49% | 117.3만 |
|---|
| 2026.01.20 | ₩58,829 | ₩59,854 | ₩57,696 | ₩59,683 | +1.45% | 107.9만 |
|---|
| 2026.01.16 | ₩61,511 | ₩61,657 | ₩58,723 | ₩59,990 | -2.47% | 87.5만 |
|---|
| 2026.01.15 | ₩60,617 | ₩62,365 | ₩58,631 | ₩62,071 | +2.40% | 98.8만 |
|---|
| 2026.01.14 | ₩58,122 | ₩62,351 | ₩57,615 | ₩60,804 | +4.61% | 145.2만 |
|---|
| 2026.01.13 | ₩57,135 | ₩58,989 | ₩56,161 | ₩58,363 | +2.15% | 186.2만 |
|---|
| 2026.01.12 | ₩56,121 | ₩58,242 | ₩54,194 | ₩58,109 | +3.54% | 114.8만 |
|---|
| 2026.01.09 | ₩55,681 | ₩58,189 | ₩55,668 | ₩56,268 | +1.05% | 94.8만 |
|---|
| 2026.01.08 | ₩58,202 | ₩58,496 | ₩54,694 | ₩55,588 | -4.49% | 119.8만 |
|---|
| 2026.01.07 | ₩56,922 | ₩59,363 | ₩55,121 | ₩59,003 | +3.66% | 131.9만 |
|---|
| 2026.01.06 | ₩56,788 | ₩57,442 | ₩54,947 | ₩55,108 | -2.96% | 75.6만 |
|---|
| 2026.01.05 | ₩56,468 | ₩57,609 | ₩54,961 | ₩57,042 | +1.02% | 119.7만 |
|---|
| 2026.01.02 | ₩58,683 | ₩58,949 | ₩55,708 | ₩57,095 | -2.71% | 86.6만 |
|---|
| 2025.12.31 | ₩58,096 | ₩59,223 | ₩57,802 | ₩58,763 | +1.15% | 65.1만 |
|---|
| 2025.12.30 | ₩60,270 | ₩60,303 | ₩58,096 | ₩58,189 | -3.45% | 79.5만 |
|---|
| 2025.12.29 | ₩61,044 | ₩61,551 | ₩59,684 | ₩60,283 | -1.25% | 65.5만 |
|---|
| 2025.12.26 | ₩60,657 | ₩61,437 | ₩60,197 | ₩60,924 | +0.44% | 51.3만 |
|---|
| 2025.12.24 | ₩61,044 | ₩61,764 | ₩60,203 | ₩61,177 | +0.22% | 43.4만 |
|---|
| 2025.12.23 | ₩60,030 | ₩61,864 | ₩60,030 | ₩61,217 | +1.98% | 112.4만 |
|---|
| 2025.12.22 | ₩58,229 | ₩60,337 | ₩57,736 | ₩60,297 | +3.55% | 65만 |
|---|
| 2025.12.19 | ₩57,535 | ₩59,283 | ₩57,535 | ₩58,563 | +1.79% | 148.7만 |
|---|
| 2025.12.18 | ₩58,909 | ₩59,603 | ₩56,988 | ₩57,269 | -2.79% | 116.7만 |
|---|
| 2025.12.17 | ₩60,457 | ₩60,457 | ₩56,839 | ₩58,709 | -2.89% | 131.4만 |
|---|
| 2025.12.16 | ₩59,550 | ₩60,444 | ₩57,696 | ₩59,123 | -0.72% | 138만 |
|---|
| 2025.12.15 | ₩61,871 | ₩62,365 | ₩59,283 | ₩60,350 | -2.46% | 175.3만 |
|---|
| 2025.12.12 | ₩62,698 | ₩64,406 | ₩61,417 | ₩62,525 | -0.28% | 193.4만 |
|---|
| 2025.12.11 | ₩60,150 | ₩63,685 | ₩60,150 | ₩62,471 | +3.86% | 181.2만 |
|---|
| 2025.12.10 | ₩59,563 | ₩61,137 | ₩58,589 | ₩60,097 | +0.90% | 98.3만 |
|---|
| 2025.12.09 | ₩60,737 | ₩61,698 | ₩59,323 | ₩59,536 | -1.98% | 142.6만 |
|---|
| 2025.12.08 | ₩61,204 | ₩61,791 | ₩60,037 | ₩60,364 | -1.37% | 126.3만 |
|---|
| 2025.12.05 | ₩60,297 | ₩61,284 | ₩59,363 | ₩60,057 | -0.40% | 111.9만 |
|---|
| 2025.12.04 | ₩57,375 | ₩60,697 | ₩57,135 | ₩60,297 | +5.09% | 134만 |
|---|
| 2025.12.03 | ₩55,374 | ₩59,176 | ₩54,694 | ₩58,042 | +4.82% | 202.2만 |
|---|
| 2025.12.02 | ₩53,360 | ₩55,895 | ₩52,706 | ₩54,801 | +2.70% | 265만 |
|---|
| 2025.12.01 | ₩58,429 | ₩58,429 | ₩55,735 | ₩56,015 | -4.13% | 202.2만 |
|---|
| 2025.11.28 | ₩57,749 | ₩58,803 | ₩57,602 | ₩58,776 | +1.78% | 69만 |
|---|
| 2025.11.26 | ₩55,214 | ₩57,762 | ₩54,574 | ₩57,562 | +4.25% | 109.6만 |
|---|
| 2025.11.25 | ₩55,881 | ₩58,296 | ₩54,907 | ₩55,321 | -1.00% | 210.3만 |
|---|
| 2025.11.24 | ₩53,907 | ₩56,001 | ₩53,780 | ₩55,748 | +3.41% | 146.2만 |
|---|
| 2025.11.21 | ₩50,719 | ₩54,361 | ₩50,719 | ₩53,640 | +5.76% | 207.7만 |
|---|
| 2025.11.20 | ₩53,840 | ₩54,254 | ₩50,078 | ₩50,719 | -5.80% | 193.8만 |
|---|
| 2025.11.19 | ₩52,546 | ₩53,520 | ₩51,252 | ₩52,946 | +0.76% | 271.4만 |
|---|
| 2025.11.18 | ₩49,251 | ₩53,347 | ₩49,058 | ₩53,100 | +7.81% | 338.9만 |
|---|
| 2025.11.17 | ₩49,105 | ₩49,451 | ₩47,397 | ₩48,651 | -0.92% | 281.7만 |
|---|
| 2025.11.14 | ₩46,663 | ₩52,693 | ₩45,690 | ₩49,905 | +6.95% | 713.3만 |
|---|
| 2025.11.13 | ₩40,567 | ₩41,007 | ₩39,153 | ₩40,113 | -1.12% | 142.8만 |
|---|
| 2025.11.12 | ₩41,087 | ₩41,968 | ₩40,480 | ₩41,114 | +0.06% | 128.5만 |
|---|
| 2025.11.11 | ₩38,873 | ₩41,487 | ₩38,646 | ₩41,074 | +5.66% | 189.2만 |
|---|
| 2025.11.10 | ₩38,739 | ₩40,193 | ₩38,406 | ₩39,180 | +1.14% | 154.5만 |
|---|
| 2025.11.07 | ₩37,939 | ₩38,726 | ₩36,111 | ₩38,619 | +1.79% | 171.6만 |
|---|
| 2025.11.06 | ₩37,232 | ₩38,819 | ₩36,685 | ₩38,419 | +3.19% | 141.2만 |
|---|
| 2025.11.05 | ₩36,938 | ₩37,992 | ₩36,685 | ₩37,339 | +1.08% | 149.1만 |
|---|
| 2025.11.04 | ₩38,366 | ₩38,946 | ₩36,818 | ₩37,419 | -2.47% | 128.7만 |
|---|
| 2025.11.03 | ₩39,206 | ₩40,820 | ₩38,152 | ₩38,393 | -2.08% | 154만 |
|---|
| 2025.10.31 | ₩38,859 | ₩39,753 | ₩38,666 | ₩39,513 | +1.68% | 157.9만 |
|---|
| 2025.10.30 | ₩38,619 | ₩40,220 | ₩38,619 | ₩39,180 | +1.45% | 147.4만 |
|---|
| 2025.10.29 | ₩39,633 | ₩39,740 | ₩38,433 | ₩39,046 | -1.48% | 155.4만 |
|---|
| 2025.10.28 | ₩40,020 | ₩40,647 | ₩38,815 | ₩39,860 | -0.40% | 179.3만 |
|---|
| 2025.10.27 | ₩40,047 | ₩42,488 | ₩40,047 | ₩40,687 | +1.60% | 229.3만 |
|---|
| 2025.10.24 | ₩38,846 | ₩39,993 | ₩38,433 | ₩39,593 | +1.92% | 192.1만 |
|---|
| 2025.10.23 | ₩38,459 | ₩38,879 | ₩37,525 | ₩38,232 | -0.59% | 187.8만 |
|---|
| 2025.10.22 | ₩37,579 | ₩39,153 | ₩37,299 | ₩38,046 | +1.24% | 304.3만 |
|---|
| 2025.10.21 | ₩37,352 | ₩38,326 | ₩36,832 | ₩37,579 | +0.61% | 240.1만 |
|---|
| 2025.10.20 | ₩37,579 | ₩37,952 | ₩36,832 | ₩37,245 | -0.89% | 392.5만 |
|---|
| 2025.10.17 | ₩38,979 | ₩39,273 | ₩37,085 | ₩37,272 | -4.38% | 495.4만 |
|---|
| 2025.10.16 | ₩43,075 | ₩43,540 | ₩38,886 | ₩39,273 | -8.83% | 424.8만 |
|---|
| 2025.10.15 | ₩42,221 | ₩44,929 | ₩42,181 | ₩43,222 | +2.37% | 383.4만 |
|---|
| 2025.10.14 | ₩44,315 | ₩45,556 | ₩42,274 | ₩42,555 | -3.97% | 327.8만 |
|---|
| 2025.10.13 | ₩43,849 | ₩47,250 | ₩38,686 | ₩45,723 | +4.27% | 1122.6만 |
|---|
| 2025.10.10 | ₩54,801 | ₩55,254 | ₩51,619 | ₩52,640 | -3.94% | 398.2만 |
|---|