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 | ₩56,364 | ₩57,213 | ₩55,870 | ₩56,378 | +0.02% | 125.8만 |
| 2026.10.08 | ₩55,950 | ₩57,620 | ₩54,948 | ₩56,391 | +0.79% | 330.4만 |
| 2026.10.07 | ₩56,498 | ₩59,064 | ₩56,057 | ₩56,391 | -0.19% | 156.4만 |
| 2026.10.06 | ₩58,235 | ₩58,462 | ₩55,977 | ₩56,725 | -2.59% | 186.5만 |
| 2026.10.05 | ₩62,912 | ₩63,059 | ₩56,745 | ₩57,995 | -7.82% | 335.2만 |
| 2026.10.02 | ₩62,458 | ₩63,874 | ₩61,576 | ₩62,551 | +0.15% | 123.9만 |
| 2026.10.01 | ₩64,569 | ₩65,237 | ₩61,562 | ₩61,683 | -4.47% | 106.2만 |
| 2026.09.30 | ₩64,703 | ₩66,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,569 |
| -0.21% |
| 128.5만 |
| 2026.09.29 | ₩65,451 | ₩65,945 | ₩63,433 | ₩63,807 | -2.51% | 106.7만 |
|---|
| 2026.09.28 | ₩64,275 | ₩66,787 | ₩63,821 | ₩65,651 | +2.14% | 157만 |
|---|
| 2026.09.25 | ₩65,732 | ₩66,092 | ₩64,389 | ₩64,983 | -1.14% | 187.6만 |
|---|
| 2026.09.24 | ₩66,921 | ₩67,355 | ₩64,422 | ₩64,957 | -2.94% | 202.8만 |
|---|
| 2026.09.23 | ₩68,404 | ₩69,132 | ₩65,812 | ₩66,614 | -2.62% | 249.3만 |
|---|
| 2026.09.22 | ₩64,235 | ₩69,052 | ₩64,235 | ₩68,404 | +6.49% | 374.9만 |
|---|
| 2026.09.21 | ₩63,273 | ₩65,678 | ₩62,190 | ₩64,355 | +1.71% | 290.4만 |
|---|
| 2026.09.18 | ₩64,168 | ₩64,843 | ₩61,302 | ₩62,337 | -2.85% | 325.3만 |
|---|
| 2026.09.17 | ₩66,173 | ₩66,747 | ₩64,141 | ₩65,504 | -1.01% | 348.5만 |
|---|
| 2026.09.16 | ₩66,827 | ₩67,683 | ₩64,930 | ₩65,972 | -1.28% | 365.8만 |
|---|
| 2026.09.15 | ₩67,850 | ₩68,293 | ₩62,190 | ₩66,814 | -1.53% | 525.1만 |
|---|
| 2026.09.14 | ₩75,507 | ₩76,034 | ₩68,925 | ₩69,286 | -8.24% | 404.2만 |
|---|
| 2026.09.11 | ₩74,391 | ₩76,081 | ₩73,375 | ₩74,043 | -0.47% | 99.4만 |
|---|
| 2026.09.10 | ₩72,172 | ₩75,780 | ₩71,972 | ₩74,391 | +3.07% | 117.6만 |
|---|
| 2026.09.09 | ₩76,569 | ₩77,037 | ₩72,747 | ₩72,988 | -4.68% | 160.2만 |
|---|
| 2026.09.08 | ₩72,277 | ₩77,224 | ₩72,159 | ₩76,729 | +6.16% | 183.6만 |
|---|
| 2026.09.04 | ₩73,602 | ₩74,805 | ₩73,495 | ₩73,936 | +0.45% | 65.8만 |
|---|
| 2026.09.03 | ₩75,019 | ₩75,152 | ₩73,495 | ₩74,752 | -0.36% | 80.3만 |
|---|
| 2026.09.02 | ₩75,660 | ₩77,638 | ₩73,856 | ₩74,965 | -0.92% | 106.6만 |
|---|
| 2026.09.01 | ₩75,433 | ₩77,103 | ₩73,936 | ₩74,685 | -0.99% | 76.3만 |
|---|
| 2026.08.31 | ₩76,435 | ₩77,257 | ₩74,965 | ₩75,901 | -0.70% | 98.7만 |
|---|
| 2026.08.28 | ₩78,506 | ₩79,241 | ₩76,395 | ₩77,237 | -1.62% | 81만 |
|---|
| 2026.08.27 | ₩80,177 | ₩80,411 | ₩78,667 | ₩79,188 | -1.23% | 62.1만 |
|---|
| 2026.08.26 | ₩77,838 | ₩82,529 | ₩76,983 | ₩80,230 | +3.07% | 228.1만 |
|---|
| 2026.08.25 | ₩77,771 | ₩79,482 | ₩76,248 | ₩77,838 | +0.09% | 120.8만 |
|---|
| 2026.08.24 | ₩75,901 | ₩78,506 | ₩74,698 | ₩77,771 | +2.46% | 122.2만 |
|---|
| 2026.08.21 | ₩74,003 | ₩76,302 | ₩73,469 | ₩75,500 | +2.02% | 115.6만 |
|---|
| 2026.08.20 | ₩74,738 | ₩75,834 | ₩73,282 | ₩73,829 | -1.22% | 153.4만 |
|---|
| 2026.08.19 | ₩75,005 | ₩76,368 | ₩72,279 | ₩75,513 | +0.68% | 132.6만 |
|---|
| 2026.08.18 | ₩69,366 | ₩73,201 | ₩69,366 | ₩73,121 | +5.41% | 121.7만 |
|---|
| 2026.08.17 | ₩69,487 | ₩70,783 | ₩69,246 | ₩69,553 | +0.10% | 77.9만 |
|---|
| 2026.08.14 | ₩70,743 | ₩70,776 | ₩68,818 | ₩70,181 | -0.79% | 49.7만 |
|---|
| 2026.08.13 | ₩73,282 | ₩73,495 | ₩70,395 | ₩70,903 | -3.25% | 94.3만 |
|---|
| 2026.08.12 | ₩69,727 | ₩73,095 | ₩69,286 | ₩71,919 | +3.14% | 89.9만 |
|---|
| 2026.08.11 | ₩69,647 | ₩70,990 | ₩68,483 | ₩69,580 | -0.10% | 85.4만 |
|---|
| 2026.08.10 | ₩70,168 | ₩70,395 | ₩67,736 | ₩69,340 | -1.18% | 82.7만 |
|---|
| 2026.08.07 | ₩71,224 | ₩71,732 | ₩67,836 | ₩70,716 | -0.71% | 95.8만 |
|---|
| 2026.08.06 | ₩67,095 | ₩71,651 | ₩64,128 | ₩70,342 | +4.84% | 161.7만 |
|---|
| 2026.08.05 | ₩64,235 | ₩65,558 | ₩62,966 | ₩63,968 | -0.42% | 105.3만 |
|---|
| 2026.08.04 | ₩61,977 | ₩64,382 | ₩61,903 | ₩63,861 | +3.04% | 76.7만 |
|---|
| 2026.08.03 | ₩63,406 | ₩63,480 | ₩61,108 | ₩61,268 | -3.37% | 90.5만 |
|---|
| 2026.07.31 | ₩65,531 | ₩65,919 | ₩62,698 | ₩63,199 | -3.56% | 78.7만 |
|---|
| 2026.07.30 | ₩65,718 | ₩66,961 | ₩64,529 | ₩65,464 | -0.39% | 210만 |
|---|
| 2026.07.29 | ₩65,879 | ₩66,814 | ₩64,970 | ₩65,558 | -0.49% | 108.8만 |
|---|
| 2026.07.28 | ₩65,451 | ₩66,166 | ₩63,193 | ₩65,972 | +0.80% | 94.4만 |
|---|
| 2026.07.27 | ₩64,983 | ₩66,974 | ₩64,422 | ₩65,384 | +0.62% | 125만 |
|---|
| 2026.07.24 | ₩66,426 | ₩66,747 | ₩63,527 | ₩63,700 | -4.10% | 83.9만 |
|---|
| 2026.07.23 | ₩63,380 | ₩66,360 | ₩63,199 | ₩66,119 | +4.32% | 102.9만 |
|---|
| 2026.07.22 | ₩67,389 | ₩67,522 | ₩63,173 | ₩64,542 | -4.22% | 160.8만 |
|---|
| 2026.07.21 | ₩67,455 | ₩68,765 | ₩67,288 | ₩67,990 | +0.79% | 82.4만 |
|---|
| 2026.07.20 | ₩70,449 | ₩71,264 | ₩67,295 | ₩67,696 | -3.91% | 89.8만 |
|---|
| 2026.07.17 | ₩67,977 | ₩71,184 | ₩67,496 | ₩70,636 | +3.91% | 81.2만 |
|---|
| 2026.07.16 | ₩71,832 | ₩72,079 | ₩67,916 | ₩69,126 | -3.77% | 105.3만 |
|---|
| 2026.07.15 | ₩71,732 | ₩72,360 | ₩70,703 | ₩72,213 | +0.67% | 55.2만 |
|---|
| 2026.07.14 | ₩73,108 | ₩74,110 | ₩71,678 | ₩71,865 | -1.70% | 109만 |
|---|
| 2026.07.13 | ₩74,858 | ₩76,121 | ₩71,705 | ₩73,095 | -2.36% | 167.6만 |
|---|
| 2026.07.10 | ₩76,495 | ₩78,159 | ₩73,682 | ₩75,780 | -0.93% | 82.9만 |
|---|
| 2026.07.09 | ₩74,865 | ₩77,665 | ₩74,865 | ₩77,424 | +3.42% | 81.1만 |
|---|
| 2026.07.08 | ₩75,166 | ₩76,302 | ₩73,475 | ₩74,872 | -0.39% | 75.8만 |
|---|
| 2026.07.07 | ₩74,190 | ₩77,237 | ₩73,676 | ₩75,580 | +1.87% | 114.4만 |
|---|
| 2026.07.06 | ₩73,415 | ₩74,872 | ₩72,159 | ₩73,976 | +0.76% | 118.2만 |
|---|
| 2026.07.02 | ₩70,556 | ₩73,415 | ₩68,578 | ₩73,335 | +3.94% | 172.6만 |
|---|
| 2026.07.01 | ₩73,215 | ₩73,522 | ₩70,609 | ₩70,609 | -3.56% | 130.4만 |
|---|
| 2026.06.30 | ₩73,923 | ₩74,898 | ₩72,948 | ₩73,495 | -0.58% | 168.8만 |
|---|
| 2026.06.29 | ₩72,132 | ₩75,553 | ₩71,504 | ₩73,442 | +1.82% | 209.5만 |
|---|
| 2026.06.26 | ₩72,012 | ₩73,749 | ₩70,676 | ₩73,175 | +1.61% | 757.1만 |
|---|
| 2026.06.25 | ₩69,921 | ₩71,972 | ₩69,313 | ₩71,879 | +2.80% | 237.7만 |
|---|
| 2026.06.24 | ₩68,578 | ₩71,772 | ₩68,150 | ₩69,928 | +1.97% | 247만 |
|---|
| 2026.06.23 | ₩65,464 | ₩69,005 | ₩65,438 | ₩68,511 | +4.65% | 223.4만 |
|---|
| 2026.06.22 | ₩64,075 | ₩66,587 | ₩63,781 | ₩65,732 | +2.59% | 214만 |
|---|
| 2026.06.18 | ₩63,166 | ₩64,248 | ₩61,689 | ₩63,246 | +0.13% | 305.9만 |
|---|
| 2026.06.17 | ₩61,108 | ₩64,476 | ₩60,894 | ₩62,738 | +2.67% | 119만 |
|---|
| 2026.06.16 | ₩61,335 | ₩61,629 | ₩59,398 | ₩60,881 | -0.74% | 95.8만 |
|---|
| 2026.06.15 | ₩59,879 | ₩61,429 | ₩59,211 | ₩61,362 | +2.48% | 82.5만 |
|---|
| 2026.06.12 | ₩59,745 | ₩62,017 | ₩58,917 | ₩59,037 | -1.19% | 115.4만 |
|---|
| 2026.06.11 | ₩58,957 | ₩60,133 | ₩57,767 | ₩59,718 | +1.29% | 97.6만 |
|---|
| 2026.06.10 | ₩60,801 | ₩63,727 | ₩58,823 | ₩58,917 | -3.10% | 145.8만 |
|---|
| 2026.06.09 | ₩59,438 | ₩61,015 | ₩58,436 | ₩60,908 | +2.47% | 99.5만 |
|---|
| 2026.06.08 | ₩59,919 | ₩60,587 | ₩57,848 | ₩58,529 | -2.32% | 81.2만 |
|---|
| 2026.06.05 | ₩60,173 | ₩61,489 | ₩58,863 | ₩59,197 | -1.62% | 115.3만 |
|---|
| 2026.06.04 | ₩59,772 | ₩61,616 | ₩59,665 | ₩60,574 | +1.34% | 85.6만 |
|---|
| 2026.06.03 | ₩59,585 | ₩60,447 | ₩59,010 | ₩59,652 | +0.11% | 113.6만 |
|---|
| 2026.06.02 | ₩62,792 | ₩62,819 | ₩59,371 | ₩59,705 | -4.92% | 110.5만 |
|---|
| 2026.06.01 | ₩65,344 | ₩66,426 | ₩62,952 | ₩63,326 | -3.09% | 112.9만 |
|---|
| 2026.05.29 | ₩66,867 | ₩67,055 | ₩65,398 | ₩65,879 | -1.48% | 214.1만 |
|---|
| 2026.05.28 | ₩67,402 | ₩67,402 | ₩65,812 | ₩66,573 | -1.23% | 81.4만 |
|---|
| 2026.05.27 | ₩69,072 | ₩69,072 | ₩66,961 | ₩67,669 | -2.03% | 86.4만 |
|---|
| 2026.05.26 | ₩64,315 | ₩69,734 | ₩63,914 | ₩68,832 | +7.02% | 265.4만 |
|---|
| 2026.05.22 | ₩64,008 | ₩65,184 | ₩63,598 | ₩64,315 | +0.48% | 85.2만 |
|---|
| 2026.05.21 | ₩64,155 | ₩64,736 | ₩61,870 | ₩63,767 | -0.60% | 105.2만 |
|---|
| 2026.05.20 | ₩63,700 | ₩66,440 | ₩63,326 | ₩64,649 | +1.49% | 91.5만 |
|---|
| 2026.05.19 | ₩63,086 | ₩64,903 | ₩61,482 | ₩63,553 | +0.74% | 87.4만 |
|---|
| 2026.05.18 | ₩65,785 | ₩66,199 | ₩62,297 | ₩63,313 | -3.76% | 91만 |
|---|
| 2026.05.15 | ₩67,509 | ₩68,671 | ₩65,411 | ₩65,945 | -2.32% | 134.6만 |
|---|
| 2026.05.14 | ₩67,389 | ₩68,685 | ₩64,790 | ₩68,524 | +1.69% | 220.6만 |
|---|
| 2026.05.13 | ₩65,264 | ₩67,282 | ₩64,743 | ₩67,041 | +2.72% | 169.1만 |
|---|
| 2026.05.12 | ₩64,569 | ₩66,052 | ₩63,901 | ₩65,732 | +1.80% | 131.9만 |
|---|
| 2026.05.11 | ₩64,703 | ₩66,814 | ₩63,954 | ₩64,609 | -0.14% | 100.5만 |
|---|
| 2026.05.08 | ₩62,003 | ₩64,756 | ₩61,335 | ₩64,663 | +4.29% | 104.9만 |
|---|
| 2026.05.07 | ₩66,707 | ₩66,707 | ₩60,133 | ₩62,070 | -6.95% | 188.9만 |
|---|
| 2026.05.06 | ₩62,992 | ₩64,182 | ₩62,023 | ₩62,952 | -0.06% | 92.1만 |
|---|
| 2026.05.05 | ₩62,618 | ₩64,083 | ₩60,854 | ₩62,986 | +0.59% | 58.4만 |
|---|
| 2026.05.04 | ₩61,429 | ₩63,393 | ₩61,429 | ₩62,110 | +1.11% | 103.8만 |
|---|
| 2026.05.01 | ₩62,097 | ₩63,032 | ₩60,721 | ₩61,963 | -0.22% | 158.8만 |
|---|
| 2026.04.30 | ₩62,070 | ₩62,839 | ₩61,202 | ₩62,284 | +0.34% | 87.3만 |
|---|
| 2026.04.29 | ₩61,683 | ₩63,553 | ₩60,467 | ₩61,870 | +0.30% | 175.5만 |
|---|
| 2026.04.28 | ₩62,658 | ₩64,442 | ₩61,429 | ₩62,444 | -0.34% | 141.4만 |
|---|
| 2026.04.27 | ₩62,110 | ₩62,952 | ₩61,095 | ₩61,856 | -0.41% | 126.8만 |
|---|
| 2026.04.24 | ₩63,153 | ₩63,300 | ₩61,910 | ₩62,110 | -1.65% | 129.5만 |
|---|
| 2026.04.23 | ₩63,206 | ₩64,529 | ₩62,244 | ₩63,447 | +0.38% | 105.6만 |
|---|
| 2026.04.22 | ₩65,170 | ₩65,257 | ₩61,778 | ₩63,246 | -2.95% | 97.1만 |
|---|
| 2026.04.21 | ₩64,141 | ₩64,896 | ₩62,698 | ₩64,275 | +0.21% | 134.4만 |
|---|
| 2026.04.20 | ₩66,360 | ₩66,400 | ₩63,741 | ₩63,874 | -3.75% | 112.9만 |
|---|
| 2026.04.17 | ₩67,896 | ₩68,124 | ₩65,859 | ₩66,761 | -1.67% | 175.8만 |
|---|
| 2026.04.16 | ₩65,999 | ₩66,921 | ₩65,297 | ₩66,814 | +1.24% | 256.7만 |
|---|
| 2026.04.15 | ₩66,467 | ₩66,761 | ₩65,357 | ₩65,905 | -0.84% | 126.4만 |
|---|
| 2026.04.14 | ₩66,199 | ₩67,275 | ₩65,331 | ₩66,213 | +0.02% | 175.4만 |
|---|
| 2026.04.13 | ₩66,961 | ₩67,549 | ₩64,823 | ₩66,173 | -1.18% | 196만 |
|---|
| 2026.04.10 | ₩65,812 | ₩66,814 | ₩64,876 | ₩66,761 | +1.44% | 118.6만 |
|---|
| 2026.04.09 | ₩65,932 | ₩66,814 | ₩64,890 | ₩65,732 | -0.30% | 131.6만 |
|---|
| 2026.04.08 | ₩68,150 | ₩68,985 | ₩65,999 | ₩66,801 | -1.98% | 120.5만 |
|---|
| 2026.04.07 | ₩64,529 | ₩66,814 | ₩63,620 | ₩66,680 | +3.33% | 103.2만 |
|---|
| 2026.04.06 | ₩66,814 | ₩67,362 | ₩64,930 | ₩65,224 | -2.38% | 127.6만 |
|---|
| 2026.04.02 | ₩64,796 | ₩67,295 | ₩64,088 | ₩66,827 | +3.13% | 202.6만 |
|---|
| 2026.04.01 | ₩66,654 | ₩66,654 | ₩64,449 | ₩65,945 | -1.06% | 263.3만 |
|---|
| 2026.03.31 | ₩63,700 | ₩67,482 | ₩62,344 | ₩65,692 | +3.13% | 532.7만 |
|---|
| 2026.03.30 | ₩57,246 | ₩58,756 | ₩56,358 | ₩57,567 | +0.56% | 77.8만 |
|---|
| 2026.03.27 | ₩58,983 | ₩59,652 | ₩56,712 | ₩56,926 | -3.49% | 105.7만 |
|---|
| 2026.03.26 | ₩60,306 | ₩61,723 | ₩58,917 | ₩59,077 | -2.04% | 194.1만 |
|---|
| 2026.03.25 | ₩57,500 | ₩60,988 | ₩57,500 | ₩60,707 | +5.58% | 171.5만 |
|---|
| 2026.03.24 | ₩57,253 | ₩57,727 | ₩53,718 | ₩56,525 | -1.27% | 217.3만 |
|---|
| 2026.03.23 | ₩59,772 | ₩61,362 | ₩58,075 | ₩58,342 | -2.39% | 163.5만 |
|---|
| 2026.03.20 | ₩60,868 | ₩63,968 | ₩58,890 | ₩59,652 | -2.00% | 328.9만 |
|---|
| 2026.03.19 | ₩52,315 | ₩60,921 | ₩51,781 | ₩60,801 | +16.22% | 374.9만 |
|---|
| 2026.03.18 | ₩53,852 | ₩54,373 | ₩53,037 | ₩53,171 | -1.27% | 97.6만 |
|---|
| 2026.03.17 | ₩53,932 | ₩55,790 | ₩53,745 | ₩54,400 | +0.87% | 82.1만 |
|---|
| 2026.03.16 | ₩53,812 | ₩54,868 | ₩52,984 | ₩53,799 | -0.02% | 85.4만 |
|---|
| 2026.03.13 | ₩56,324 | ₩57,266 | ₩53,171 | ₩53,465 | -5.08% | 108.5만 |
|---|
| 2026.03.12 | ₩56,485 | ₩57,280 | ₩55,469 | ₩55,857 | -1.11% | 82.7만 |
|---|
| 2026.03.11 | ₩59,023 | ₩59,090 | ₩57,380 | ₩57,701 | -2.24% | 80.6만 |
|---|
| 2026.03.10 | ₩59,064 | ₩61,542 | ₩58,168 | ₩59,839 | +1.31% | 184.1만 |
|---|
| 2026.03.09 | ₩59,451 | ₩61,188 | ₩57,126 | ₩59,104 | -0.58% | 105.5만 |
|---|
| 2026.03.06 | ₩60,012 | ₩62,164 | ₩59,972 | ₩60,520 | +0.85% | 147.1만 |
|---|
| 2026.03.05 | ₩63,046 | ₩64,342 | ₩60,440 | ₩61,669 | -2.18% | 156.2만 |
|---|
| 2026.03.04 | ₩61,188 | ₩64,389 | ₩58,248 | ₩63,380 | +3.58% | 386.2만 |
|---|
| 2026.03.03 | ₩60,467 | ₩63,473 | ₩56,872 | ₩59,211 | -2.08% | 244.1만 |
|---|
| 2026.03.02 | ₩57,513 | ₩58,796 | ₩56,217 | ₩58,101 | +1.02% | 141.6만 |
|---|
| 2026.02.27 | ₩57,554 | ₩59,745 | ₩57,554 | ₩59,157 | +2.79% | 131.1만 |
|---|
| 2026.02.26 | ₩62,404 | ₩62,404 | ₩59,110 | ₩59,919 | -3.98% | 95.4만 |
|---|
| 2026.02.25 | ₩63,420 | ₩64,035 | ₩62,511 | ₩62,765 | -1.03% | 47.4만 |
|---|
| 2026.02.24 | ₩62,257 | ₩63,741 | ₩62,204 | ₩62,832 | +0.92% | 46.6만 |
|---|
| 2026.02.23 | ₩64,128 | ₩65,037 | ₩62,177 | ₩62,819 | -2.04% | 69.1만 |
|---|
| 2026.02.20 | ₩63,313 | ₩65,170 | ₩62,110 | ₩64,141 | +1.31% | 125.3만 |
|---|
| 2026.02.19 | ₩62,324 | ₩64,121 | ₩61,803 | ₩63,741 | +2.27% | 96만 |
|---|
| 2026.02.18 | ₩62,030 | ₩63,006 | ₩62,017 | ₩62,752 | +1.16% | 84만 |
|---|
| 2026.02.17 | ₩61,202 | ₩63,059 | ₩60,921 | ₩62,070 | +1.42% | 73만 |
|---|
| 2026.02.13 | ₩63,326 | ₩64,796 | ₩61,268 | ₩61,442 | -2.98% | 75.3만 |
|---|
| 2026.02.12 | ₩62,992 | ₩64,262 | ₩61,148 | ₩62,351 | -1.02% | 79.6만 |
|---|
| 2026.02.11 | ₩63,847 | ₩63,981 | ₩61,469 | ₩62,992 | -1.34% | 122.5만 |
|---|
| 2026.02.10 | ₩63,901 | ₩64,529 | ₩63,340 | ₩63,660 | -0.38% | 96.7만 |
|---|
| 2026.02.09 | ₩63,072 | ₩64,101 | ₩62,351 | ₩63,941 | +1.38% | 66.6만 |
|---|
| 2026.02.06 | ₩61,162 | ₩64,141 | ₩59,772 | ₩63,634 | +4.04% | 120.1만 |
|---|
| 2026.02.05 | ₩62,645 | ₩62,805 | ₩58,930 | ₩59,398 | -5.18% | 89.2만 |
|---|
| 2026.02.04 | ₩64,582 | ₩64,582 | ₩61,509 | ₩62,578 | -3.10% | 92.4만 |
|---|
| 2026.02.03 | ₩62,297 | ₩66,573 | ₩62,297 | ₩64,075 | +2.85% | 101.1만 |
|---|
| 2026.02.02 | ₩59,251 | ₩62,925 | ₩58,355 | ₩62,284 | +5.12% | 101.4만 |
|---|
| 2026.01.30 | ₩59,117 | ₩60,273 | ₩58,101 | ₩59,251 | +0.23% | 91.6만 |
|---|
| 2026.01.29 | ₩58,796 | ₩61,415 | ₩58,569 | ₩60,026 | +2.09% | 97만 |
|---|
| 2026.01.28 | ₩58,636 | ₩59,545 | ₩57,286 | ₩57,634 | -1.71% | 55.1만 |
|---|
| 2026.01.27 | ₩59,558 | ₩60,667 | ₩58,389 | ₩58,783 | -1.30% | 76만 |
|---|
| 2026.01.26 | ₩59,184 | ₩60,787 | ₩58,208 | ₩59,986 | +1.35% | 78.6만 |
|---|
| 2026.01.23 | ₩63,046 | ₩64,516 | ₩58,890 | ₩59,184 | -6.13% | 90.9만 |
|---|
| 2026.01.22 | ₩61,282 | ₩63,928 | ₩60,580 | ₩63,821 | +4.14% | 146만 |
|---|
| 2026.01.21 | ₩60,039 | ₩61,963 | ₩59,491 | ₩61,536 | +2.49% | 117.3만 |
|---|
| 2026.01.20 | ₩58,930 | ₩59,956 | ₩57,794 | ₩59,785 | +1.45% | 107.9만 |
|---|
| 2026.01.16 | ₩61,616 | ₩61,763 | ₩58,823 | ₩60,093 | -2.47% | 87.5만 |
|---|
| 2026.01.15 | ₩60,721 | ₩62,471 | ₩58,731 | ₩62,177 | +2.40% | 98.8만 |
|---|
| 2026.01.14 | ₩58,222 | ₩62,458 | ₩57,714 | ₩60,908 | +4.61% | 145.2만 |
|---|
| 2026.01.13 | ₩57,233 | ₩59,090 | ₩56,257 | ₩58,462 | +2.15% | 186.2만 |
|---|
| 2026.01.12 | ₩56,217 | ₩58,342 | ₩54,286 | ₩58,208 | +3.54% | 114.8만 |
|---|
| 2026.01.09 | ₩55,776 | ₩58,289 | ₩55,763 | ₩56,364 | +1.05% | 94.8만 |
|---|
| 2026.01.08 | ₩58,302 | ₩58,596 | ₩54,787 | ₩55,683 | -4.49% | 119.8만 |
|---|
| 2026.01.07 | ₩57,019 | ₩59,464 | ₩55,215 | ₩59,104 | +3.66% | 131.9만 |
|---|
| 2026.01.06 | ₩56,885 | ₩57,540 | ₩55,041 | ₩55,202 | -2.96% | 75.6만 |
|---|
| 2026.01.05 | ₩56,565 | ₩57,707 | ₩55,055 | ₩57,139 | +1.02% | 119.7만 |
|---|
| 2026.01.02 | ₩58,783 | ₩59,050 | ₩55,803 | ₩57,193 | -2.71% | 86.6만 |
|---|
| 2025.12.31 | ₩58,195 | ₩59,324 | ₩57,901 | ₩58,863 | +1.15% | 65.1만 |
|---|
| 2025.12.30 | ₩60,373 | ₩60,407 | ₩58,195 | ₩58,289 | -3.45% | 79.5만 |
|---|
| 2025.12.29 | ₩61,148 | ₩61,656 | ₩59,787 | ₩60,386 | -1.25% | 65.5만 |
|---|
| 2025.12.26 | ₩60,761 | ₩61,542 | ₩60,300 | ₩61,028 | +0.44% | 51.3만 |
|---|
| 2025.12.24 | ₩61,148 | ₩61,870 | ₩60,306 | ₩61,282 | +0.22% | 43.4만 |
|---|
| 2025.12.23 | ₩60,133 | ₩61,970 | ₩60,133 | ₩61,322 | +1.98% | 112.4만 |
|---|
| 2025.12.22 | ₩58,329 | ₩60,440 | ₩57,834 | ₩60,400 | +3.55% | 65만 |
|---|
| 2025.12.19 | ₩57,634 | ₩59,384 | ₩57,634 | ₩58,663 | +1.79% | 148.7만 |
|---|
| 2025.12.18 | ₩59,010 | ₩59,705 | ₩57,086 | ₩57,367 | -2.79% | 116.7만 |
|---|
| 2025.12.17 | ₩60,560 | ₩60,560 | ₩56,936 | ₩58,810 | -2.89% | 131.4만 |
|---|
| 2025.12.16 | ₩59,652 | ₩60,547 | ₩57,794 | ₩59,224 | -0.72% | 138만 |
|---|
| 2025.12.15 | ₩61,977 | ₩62,471 | ₩59,384 | ₩60,453 | -2.46% | 175.3만 |
|---|
| 2025.12.12 | ₩62,805 | ₩64,516 | ₩61,522 | ₩62,631 | -0.28% | 193.4만 |
|---|
| 2025.12.11 | ₩60,253 | ₩63,794 | ₩60,253 | ₩62,578 | +3.86% | 181.2만 |
|---|
| 2025.12.10 | ₩59,665 | ₩61,242 | ₩58,689 | ₩60,199 | +0.90% | 98.3만 |
|---|
| 2025.12.09 | ₩60,841 | ₩61,803 | ₩59,424 | ₩59,638 | -1.98% | 142.6만 |
|---|
| 2025.12.08 | ₩61,309 | ₩61,896 | ₩60,139 | ₩60,467 | -1.37% | 126.3만 |
|---|
| 2025.12.05 | ₩60,400 | ₩61,389 | ₩59,464 | ₩60,159 | -0.40% | 111.9만 |
|---|
| 2025.12.04 | ₩57,473 | ₩60,801 | ₩57,233 | ₩60,400 | +5.09% | 134만 |
|---|
| 2025.12.03 | ₩55,469 | ₩59,277 | ₩54,787 | ₩58,142 | +4.82% | 202.2만 |
|---|
| 2025.12.02 | ₩53,451 | ₩55,990 | ₩52,796 | ₩54,894 | +2.70% | 265만 |
|---|
| 2025.12.01 | ₩58,529 | ₩58,529 | ₩55,830 | ₩56,110 | -4.13% | 202.2만 |
|---|
| 2025.11.28 | ₩57,848 | ₩58,903 | ₩57,701 | ₩58,876 | +1.78% | 69만 |
|---|
| 2025.11.26 | ₩55,309 | ₩57,861 | ₩54,667 | ₩57,660 | +4.25% | 109.6만 |
|---|
| 2025.11.25 | ₩55,977 | ₩58,395 | ₩55,001 | ₩55,416 | -1.00% | 210.3만 |
|---|
| 2025.11.24 | ₩53,999 | ₩56,097 | ₩53,872 | ₩55,843 | +3.41% | 146.2만 |
|---|
| 2025.11.21 | ₩50,805 | ₩54,453 | ₩50,805 | ₩53,732 | +5.76% | 207.7만 |
|---|
| 2025.11.20 | ₩53,932 | ₩54,347 | ₩50,164 | ₩50,805 | -5.80% | 193.8만 |
|---|
| 2025.11.19 | ₩52,636 | ₩53,612 | ₩51,340 | ₩53,037 | +0.76% | 271.4만 |
|---|
| 2025.11.18 | ₩49,335 | ₩53,438 | ₩49,142 | ₩53,191 | +7.81% | 338.9만 |
|---|
| 2025.11.17 | ₩49,188 | ₩49,536 | ₩47,478 | ₩48,734 | -0.92% | 281.7만 |
|---|
| 2025.11.14 | ₩46,743 | ₩52,783 | ₩45,768 | ₩49,990 | +6.95% | 713.3만 |
|---|
| 2025.11.13 | ₩40,636 | ₩41,077 | ₩39,220 | ₩40,182 | -1.12% | 142.8만 |
|---|
| 2025.11.12 | ₩41,157 | ₩42,039 | ₩40,549 | ₩41,184 | +0.06% | 128.5만 |
|---|
| 2025.11.11 | ₩38,939 | ₩41,558 | ₩38,712 | ₩41,144 | +5.66% | 189.2만 |
|---|
| 2025.11.10 | ₩38,806 | ₩40,262 | ₩38,472 | ₩39,247 | +1.14% | 154.5만 |
|---|
| 2025.11.07 | ₩38,004 | ₩38,792 | ₩36,173 | ₩38,685 | +1.79% | 171.6만 |
|---|
| 2025.11.06 | ₩37,296 | ₩38,886 | ₩36,748 | ₩38,485 | +3.19% | 141.2만 |
|---|
| 2025.11.05 | ₩37,002 | ₩38,057 | ₩36,748 | ₩37,402 | +1.08% | 149.1만 |
|---|
| 2025.11.04 | ₩38,431 | ₩39,013 | ₩36,881 | ₩37,483 | -2.47% | 128.7만 |
|---|
| 2025.11.03 | ₩39,273 | ₩40,890 | ₩38,218 | ₩38,458 | -2.08% | 154만 |
|---|
| 2025.10.31 | ₩38,926 | ₩39,821 | ₩38,732 | ₩39,581 | +1.68% | 157.9만 |
|---|
| 2025.10.30 | ₩38,685 | ₩40,289 | ₩38,685 | ₩39,247 | +1.45% | 147.4만 |
|---|
| 2025.10.29 | ₩39,701 | ₩39,808 | ₩38,498 | ₩39,113 | -1.48% | 155.4만 |
|---|
| 2025.10.28 | ₩40,088 | ₩40,716 | ₩38,882 | ₩39,928 | -0.40% | 179.3만 |
|---|
| 2025.10.27 | ₩40,115 | ₩42,561 | ₩40,115 | ₩40,757 | +1.60% | 229.3만 |
|---|
| 2025.10.24 | ₩38,912 | ₩40,062 | ₩38,498 | ₩39,661 | +1.92% | 192.1만 |
|---|
| 2025.10.23 | ₩38,525 | ₩38,946 | ₩37,590 | ₩38,298 | -0.59% | 187.8만 |
|---|
| 2025.10.22 | ₩37,643 | ₩39,220 | ₩37,362 | ₩38,111 | +1.24% | 304.3만 |
|---|
| 2025.10.21 | ₩37,416 | ₩38,391 | ₩36,895 | ₩37,643 | +0.61% | 240.1만 |
|---|
| 2025.10.20 | ₩37,643 | ₩38,017 | ₩36,895 | ₩37,309 | -0.89% | 392.5만 |
|---|
| 2025.10.17 | ₩39,046 | ₩39,340 | ₩37,149 | ₩37,336 | -4.38% | 495.4만 |
|---|
| 2025.10.16 | ₩43,148 | ₩43,615 | ₩38,953 | ₩39,340 | -8.83% | 424.8만 |
|---|
| 2025.10.15 | ₩42,293 | ₩45,006 | ₩42,253 | ₩43,295 | +2.37% | 383.4만 |
|---|
| 2025.10.14 | ₩44,391 | ₩45,634 | ₩42,347 | ₩42,627 | -3.97% | 327.8만 |
|---|
| 2025.10.13 | ₩43,924 | ₩47,331 | ₩38,752 | ₩45,801 | +4.27% | 1122.6만 |
|---|
| 2025.10.10 | ₩54,894 | ₩55,349 | ₩51,707 | ₩52,730 | -3.94% | 398.2만 |
|---|