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 | ₩56,419 | ₩57,268 | ₩55,924 | ₩56,432 | +0.02% | 125.8만 |
| 2026.10.08 | ₩56,004 | ₩57,676 | ₩55,001 | ₩56,446 | +0.79% | 330.4만 |
| 2026.10.07 | ₩56,553 | ₩59,121 | ₩56,111 | ₩56,446 | -0.19% | 156.4만 |
| 2026.10.06 | ₩58,292 | ₩58,519 | ₩56,031 | ₩56,780 | -2.59% | 186.5만 |
| 2026.10.05 | ₩62,973 | ₩63,120 | ₩56,800 | ₩58,051 | -7.82% | 335.2만 |
| 2026.10.02 | ₩62,518 | ₩63,936 | ₩61,636 | ₩62,612 | +0.15% | 123.9만 |
| 2026.10.01 | ₩64,632 | ₩65,301 | ₩61,622 | ₩61,743 | -4.47% | 106.2만 |
| 2026.09.30 | ₩64,766 | ₩66,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,632 |
| -0.21% |
| 128.5만 |
| 2026.09.29 | ₩65,515 | ₩66,010 | ₩63,495 | ₩63,869 | -2.51% | 106.7만 |
|---|
| 2026.09.28 | ₩64,338 | ₩66,852 | ₩63,883 | ₩65,715 | +2.14% | 157만 |
|---|
| 2026.09.25 | ₩65,796 | ₩66,157 | ₩64,451 | ₩65,047 | -1.14% | 187.6만 |
|---|
| 2026.09.24 | ₩66,986 | ₩67,421 | ₩64,485 | ₩65,020 | -2.94% | 202.8만 |
|---|
| 2026.09.23 | ₩68,471 | ₩69,200 | ₩65,876 | ₩66,678 | -2.62% | 249.3만 |
|---|
| 2026.09.22 | ₩64,297 | ₩69,119 | ₩64,297 | ₩68,471 | +6.49% | 374.9만 |
|---|
| 2026.09.21 | ₩63,334 | ₩65,742 | ₩62,251 | ₩64,418 | +1.71% | 290.4만 |
|---|
| 2026.09.18 | ₩64,231 | ₩64,906 | ₩61,361 | ₩62,398 | -2.85% | 325.3만 |
|---|
| 2026.09.17 | ₩66,237 | ₩66,812 | ₩64,204 | ₩65,568 | -1.01% | 348.5만 |
|---|
| 2026.09.16 | ₩66,892 | ₩67,748 | ₩64,993 | ₩66,036 | -1.28% | 365.8만 |
|---|
| 2026.09.15 | ₩67,916 | ₩68,360 | ₩62,251 | ₩66,879 | -1.53% | 525.1만 |
|---|
| 2026.09.14 | ₩75,580 | ₩76,108 | ₩68,992 | ₩69,354 | -8.24% | 404.2만 |
|---|
| 2026.09.11 | ₩74,463 | ₩76,155 | ₩73,447 | ₩74,115 | -0.47% | 99.4만 |
|---|
| 2026.09.10 | ₩72,243 | ₩75,854 | ₩72,042 | ₩74,463 | +3.07% | 117.6만 |
|---|
| 2026.09.09 | ₩76,643 | ₩77,111 | ₩72,818 | ₩73,059 | -4.68% | 160.2만 |
|---|
| 2026.09.08 | ₩72,347 | ₩77,299 | ₩72,229 | ₩76,804 | +6.16% | 183.6만 |
|---|
| 2026.09.04 | ₩73,674 | ₩74,878 | ₩73,567 | ₩74,008 | +0.45% | 65.8만 |
|---|
| 2026.09.03 | ₩75,092 | ₩75,226 | ₩73,567 | ₩74,824 | -0.36% | 80.3만 |
|---|
| 2026.09.02 | ₩75,734 | ₩77,713 | ₩73,928 | ₩75,038 | -0.92% | 106.6만 |
|---|
| 2026.09.01 | ₩75,506 | ₩77,178 | ₩74,008 | ₩74,757 | -0.99% | 76.3만 |
|---|
| 2026.08.31 | ₩76,510 | ₩77,332 | ₩75,038 | ₩75,975 | -0.70% | 98.7만 |
|---|
| 2026.08.28 | ₩78,583 | ₩79,318 | ₩76,469 | ₩77,312 | -1.62% | 81만 |
|---|
| 2026.08.27 | ₩80,255 | ₩80,489 | ₩78,743 | ₩79,265 | -1.23% | 62.1만 |
|---|
| 2026.08.26 | ₩77,914 | ₩82,609 | ₩77,058 | ₩80,308 | +3.07% | 228.1만 |
|---|
| 2026.08.25 | ₩77,847 | ₩79,559 | ₩76,322 | ₩77,914 | +0.09% | 120.8만 |
|---|
| 2026.08.24 | ₩75,975 | ₩78,583 | ₩74,771 | ₩77,847 | +2.46% | 122.2만 |
|---|
| 2026.08.21 | ₩74,075 | ₩76,376 | ₩73,540 | ₩75,573 | +2.02% | 115.6만 |
|---|
| 2026.08.20 | ₩74,811 | ₩75,908 | ₩73,353 | ₩73,901 | -1.22% | 153.4만 |
|---|
| 2026.08.19 | ₩75,078 | ₩76,443 | ₩72,350 | ₩75,587 | +0.68% | 132.6만 |
|---|
| 2026.08.18 | ₩69,434 | ₩73,273 | ₩69,434 | ₩73,192 | +5.41% | 121.7만 |
|---|
| 2026.08.17 | ₩69,554 | ₩70,852 | ₩69,313 | ₩69,621 | +0.10% | 77.9만 |
|---|
| 2026.08.14 | ₩70,811 | ₩70,845 | ₩68,885 | ₩70,250 | -0.79% | 49.7만 |
|---|
| 2026.08.13 | ₩73,353 | ₩73,567 | ₩70,464 | ₩70,972 | -3.25% | 94.3만 |
|---|
| 2026.08.12 | ₩69,795 | ₩73,166 | ₩69,354 | ₩71,989 | +3.14% | 89.9만 |
|---|
| 2026.08.11 | ₩69,715 | ₩71,059 | ₩68,550 | ₩69,648 | -0.10% | 85.4만 |
|---|
| 2026.08.10 | ₩70,236 | ₩70,464 | ₩67,802 | ₩69,407 | -1.18% | 82.7만 |
|---|
| 2026.08.07 | ₩71,293 | ₩71,801 | ₩67,902 | ₩70,785 | -0.71% | 95.8만 |
|---|
| 2026.08.06 | ₩67,160 | ₩71,721 | ₩64,190 | ₩70,410 | +4.84% | 161.7만 |
|---|
| 2026.08.05 | ₩64,297 | ₩65,622 | ₩63,027 | ₩64,030 | -0.42% | 105.3만 |
|---|
| 2026.08.04 | ₩62,037 | ₩64,445 | ₩61,963 | ₩63,923 | +3.04% | 76.7만 |
|---|
| 2026.08.03 | ₩63,468 | ₩63,542 | ₩61,168 | ₩61,328 | -3.37% | 90.5만 |
|---|
| 2026.07.31 | ₩65,595 | ₩65,983 | ₩62,759 | ₩63,261 | -3.56% | 78.7만 |
|---|
| 2026.07.30 | ₩65,782 | ₩67,026 | ₩64,592 | ₩65,528 | -0.39% | 210만 |
|---|
| 2026.07.29 | ₩65,943 | ₩66,879 | ₩65,033 | ₩65,622 | -0.49% | 108.8만 |
|---|
| 2026.07.28 | ₩65,515 | ₩66,230 | ₩63,254 | ₩66,036 | +0.80% | 94.4만 |
|---|
| 2026.07.27 | ₩65,047 | ₩67,040 | ₩64,485 | ₩65,448 | +0.62% | 125만 |
|---|
| 2026.07.24 | ₩66,491 | ₩66,812 | ₩63,589 | ₩63,762 | -4.10% | 83.9만 |
|---|
| 2026.07.23 | ₩63,441 | ₩66,424 | ₩63,261 | ₩66,183 | +4.32% | 102.9만 |
|---|
| 2026.07.22 | ₩67,454 | ₩67,588 | ₩63,234 | ₩64,605 | -4.22% | 160.8만 |
|---|
| 2026.07.21 | ₩67,521 | ₩68,832 | ₩67,354 | ₩68,056 | +0.79% | 82.4만 |
|---|
| 2026.07.20 | ₩70,517 | ₩71,333 | ₩67,361 | ₩67,762 | -3.91% | 89.8만 |
|---|
| 2026.07.17 | ₩68,043 | ₩71,253 | ₩67,561 | ₩70,704 | +3.91% | 81.2만 |
|---|
| 2026.07.16 | ₩71,902 | ₩72,149 | ₩67,983 | ₩69,193 | -3.77% | 105.3만 |
|---|
| 2026.07.15 | ₩71,801 | ₩72,430 | ₩70,771 | ₩72,283 | +0.67% | 55.2만 |
|---|
| 2026.07.14 | ₩73,179 | ₩74,182 | ₩71,748 | ₩71,935 | -1.70% | 109만 |
|---|
| 2026.07.13 | ₩74,931 | ₩76,195 | ₩71,775 | ₩73,166 | -2.36% | 167.6만 |
|---|
| 2026.07.10 | ₩76,570 | ₩78,235 | ₩73,754 | ₩75,854 | -0.93% | 82.9만 |
|---|
| 2026.07.09 | ₩74,938 | ₩77,740 | ₩74,938 | ₩77,499 | +3.42% | 81.1만 |
|---|
| 2026.07.08 | ₩75,239 | ₩76,376 | ₩73,547 | ₩74,945 | -0.39% | 75.8만 |
|---|
| 2026.07.07 | ₩74,262 | ₩77,312 | ₩73,747 | ₩75,654 | +1.87% | 114.4만 |
|---|
| 2026.07.06 | ₩73,487 | ₩74,945 | ₩72,229 | ₩74,048 | +0.76% | 118.2만 |
|---|
| 2026.07.02 | ₩70,624 | ₩73,487 | ₩68,645 | ₩73,406 | +3.94% | 172.6만 |
|---|
| 2026.07.01 | ₩73,286 | ₩73,594 | ₩70,678 | ₩70,678 | -3.56% | 130.4만 |
|---|
| 2026.06.30 | ₩73,995 | ₩74,971 | ₩73,018 | ₩73,567 | -0.58% | 168.8만 |
|---|
| 2026.06.29 | ₩72,203 | ₩75,627 | ₩71,574 | ₩73,513 | +1.82% | 209.5만 |
|---|
| 2026.06.26 | ₩72,082 | ₩73,821 | ₩70,745 | ₩73,246 | +1.61% | 757.1만 |
|---|
| 2026.06.25 | ₩69,989 | ₩72,042 | ₩69,380 | ₩71,948 | +2.80% | 237.7만 |
|---|
| 2026.06.24 | ₩68,645 | ₩71,841 | ₩68,217 | ₩69,996 | +1.97% | 247만 |
|---|
| 2026.06.23 | ₩65,528 | ₩69,073 | ₩65,501 | ₩68,578 | +4.65% | 223.4만 |
|---|
| 2026.06.22 | ₩64,137 | ₩66,652 | ₩63,843 | ₩65,796 | +2.59% | 214만 |
|---|
| 2026.06.18 | ₩63,227 | ₩64,311 | ₩61,749 | ₩63,308 | +0.13% | 305.9만 |
|---|
| 2026.06.17 | ₩61,168 | ₩64,538 | ₩60,954 | ₩62,799 | +2.67% | 119만 |
|---|
| 2026.06.16 | ₩61,395 | ₩61,689 | ₩59,455 | ₩60,940 | -0.74% | 95.8만 |
|---|
| 2026.06.15 | ₩59,937 | ₩61,489 | ₩59,268 | ₩61,422 | +2.48% | 82.5만 |
|---|
| 2026.06.12 | ₩59,803 | ₩62,077 | ₩58,974 | ₩59,094 | -1.19% | 115.4만 |
|---|
| 2026.06.11 | ₩59,014 | ₩60,191 | ₩57,824 | ₩59,776 | +1.29% | 97.6만 |
|---|
| 2026.06.10 | ₩60,860 | ₩63,789 | ₩58,880 | ₩58,974 | -3.10% | 145.8만 |
|---|
| 2026.06.09 | ₩59,496 | ₩61,074 | ₩58,492 | ₩60,967 | +2.47% | 99.5만 |
|---|
| 2026.06.08 | ₩59,977 | ₩60,646 | ₩57,904 | ₩58,586 | -2.32% | 81.2만 |
|---|
| 2026.06.05 | ₩60,231 | ₩61,549 | ₩58,920 | ₩59,255 | -1.62% | 115.3만 |
|---|
| 2026.06.04 | ₩59,830 | ₩61,676 | ₩59,723 | ₩60,633 | +1.34% | 85.6만 |
|---|
| 2026.06.03 | ₩59,643 | ₩60,505 | ₩59,068 | ₩59,710 | +0.11% | 113.6만 |
|---|
| 2026.06.02 | ₩62,853 | ₩62,880 | ₩59,429 | ₩59,763 | -4.92% | 110.5만 |
|---|
| 2026.06.01 | ₩65,408 | ₩66,491 | ₩63,013 | ₩63,388 | -3.09% | 112.9만 |
|---|
| 2026.05.29 | ₩66,933 | ₩67,120 | ₩65,461 | ₩65,943 | -1.48% | 214.1만 |
|---|
| 2026.05.28 | ₩67,468 | ₩67,468 | ₩65,876 | ₩66,638 | -1.23% | 81.4만 |
|---|
| 2026.05.27 | ₩69,140 | ₩69,140 | ₩67,026 | ₩67,735 | -2.03% | 86.4만 |
|---|
| 2026.05.26 | ₩64,378 | ₩69,802 | ₩63,976 | ₩68,899 | +7.02% | 265.4만 |
|---|
| 2026.05.22 | ₩64,070 | ₩65,247 | ₩63,659 | ₩64,378 | +0.48% | 85.2만 |
|---|
| 2026.05.21 | ₩64,217 | ₩64,799 | ₩61,930 | ₩63,829 | -0.60% | 105.2만 |
|---|
| 2026.05.20 | ₩63,762 | ₩66,504 | ₩63,388 | ₩64,712 | +1.49% | 91.5만 |
|---|
| 2026.05.19 | ₩63,147 | ₩64,966 | ₩61,542 | ₩63,615 | +0.74% | 87.4만 |
|---|
| 2026.05.18 | ₩65,849 | ₩66,264 | ₩62,358 | ₩63,375 | -3.76% | 91만 |
|---|
| 2026.05.15 | ₩67,575 | ₩68,738 | ₩65,475 | ₩66,010 | -2.32% | 134.6만 |
|---|
| 2026.05.14 | ₩67,454 | ₩68,752 | ₩64,853 | ₩68,591 | +1.69% | 220.6만 |
|---|
| 2026.05.13 | ₩65,327 | ₩67,347 | ₩64,806 | ₩67,106 | +2.72% | 169.1만 |
|---|
| 2026.05.12 | ₩64,632 | ₩66,117 | ₩63,963 | ₩65,796 | +1.80% | 131.9만 |
|---|
| 2026.05.11 | ₩64,766 | ₩66,879 | ₩64,017 | ₩64,672 | -0.14% | 100.5만 |
|---|
| 2026.05.08 | ₩62,064 | ₩64,819 | ₩61,395 | ₩64,725 | +4.29% | 104.9만 |
|---|
| 2026.05.07 | ₩66,772 | ₩66,772 | ₩60,191 | ₩62,131 | -6.95% | 188.9만 |
|---|
| 2026.05.06 | ₩63,054 | ₩64,244 | ₩62,084 | ₩63,013 | -0.06% | 92.1만 |
|---|
| 2026.05.05 | ₩62,679 | ₩64,145 | ₩60,913 | ₩63,047 | +0.59% | 58.4만 |
|---|
| 2026.05.04 | ₩61,489 | ₩63,455 | ₩61,489 | ₩62,171 | +1.11% | 103.8만 |
|---|
| 2026.05.01 | ₩62,157 | ₩63,094 | ₩60,780 | ₩62,024 | -0.22% | 158.8만 |
|---|
| 2026.04.30 | ₩62,131 | ₩62,900 | ₩61,261 | ₩62,345 | +0.34% | 87.3만 |
|---|
| 2026.04.29 | ₩61,743 | ₩63,615 | ₩60,525 | ₩61,930 | +0.30% | 175.5만 |
|---|
| 2026.04.28 | ₩62,719 | ₩64,505 | ₩61,489 | ₩62,505 | -0.34% | 141.4만 |
|---|
| 2026.04.27 | ₩62,171 | ₩63,013 | ₩61,154 | ₩61,917 | -0.41% | 126.8만 |
|---|
| 2026.04.24 | ₩63,214 | ₩63,361 | ₩61,970 | ₩62,171 | -1.65% | 129.5만 |
|---|
| 2026.04.23 | ₩63,268 | ₩64,592 | ₩62,304 | ₩63,508 | +0.38% | 105.6만 |
|---|
| 2026.04.22 | ₩65,234 | ₩65,321 | ₩61,838 | ₩63,308 | -2.95% | 97.1만 |
|---|
| 2026.04.21 | ₩64,204 | ₩64,960 | ₩62,759 | ₩64,338 | +0.21% | 134.4만 |
|---|
| 2026.04.20 | ₩66,424 | ₩66,464 | ₩63,803 | ₩63,936 | -3.75% | 112.9만 |
|---|
| 2026.04.17 | ₩67,962 | ₩68,190 | ₩65,923 | ₩66,825 | -1.67% | 175.8만 |
|---|
| 2026.04.16 | ₩66,063 | ₩66,986 | ₩65,361 | ₩66,879 | +1.24% | 256.7만 |
|---|
| 2026.04.15 | ₩66,531 | ₩66,825 | ₩65,421 | ₩65,969 | -0.84% | 126.4만 |
|---|
| 2026.04.14 | ₩66,264 | ₩67,340 | ₩65,394 | ₩66,277 | +0.02% | 175.4만 |
|---|
| 2026.04.13 | ₩67,026 | ₩67,615 | ₩64,886 | ₩66,237 | -1.18% | 196만 |
|---|
| 2026.04.10 | ₩65,876 | ₩66,879 | ₩64,940 | ₩66,825 | +1.44% | 118.6만 |
|---|
| 2026.04.09 | ₩65,996 | ₩66,879 | ₩64,953 | ₩65,796 | -0.30% | 131.6만 |
|---|
| 2026.04.08 | ₩68,217 | ₩69,053 | ₩66,063 | ₩66,866 | -1.98% | 120.5만 |
|---|
| 2026.04.07 | ₩64,592 | ₩66,879 | ₩63,682 | ₩66,745 | +3.33% | 103.2만 |
|---|
| 2026.04.06 | ₩66,879 | ₩67,427 | ₩64,993 | ₩65,287 | -2.38% | 127.6만 |
|---|
| 2026.04.02 | ₩64,859 | ₩67,361 | ₩64,150 | ₩66,892 | +3.13% | 202.6만 |
|---|
| 2026.04.01 | ₩66,718 | ₩66,718 | ₩64,511 | ₩66,010 | -1.06% | 263.3만 |
|---|
| 2026.03.31 | ₩63,762 | ₩67,548 | ₩62,405 | ₩65,755 | +3.13% | 532.7만 |
|---|
| 2026.03.30 | ₩57,302 | ₩58,813 | ₩56,412 | ₩57,623 | +0.56% | 77.8만 |
|---|
| 2026.03.27 | ₩59,041 | ₩59,710 | ₩56,767 | ₩56,981 | -3.49% | 105.7만 |
|---|
| 2026.03.26 | ₩60,365 | ₩61,783 | ₩58,974 | ₩59,134 | -2.04% | 194.1만 |
|---|
| 2026.03.25 | ₩57,556 | ₩61,047 | ₩57,556 | ₩60,766 | +5.58% | 171.5만 |
|---|
| 2026.03.24 | ₩57,309 | ₩57,783 | ₩53,771 | ₩56,580 | -1.27% | 217.3만 |
|---|
| 2026.03.23 | ₩59,830 | ₩61,422 | ₩58,131 | ₩58,399 | -2.39% | 163.5만 |
|---|
| 2026.03.20 | ₩60,927 | ₩64,030 | ₩58,947 | ₩59,710 | -2.00% | 328.9만 |
|---|
| 2026.03.19 | ₩52,366 | ₩60,980 | ₩51,831 | ₩60,860 | +16.22% | 374.9만 |
|---|
| 2026.03.18 | ₩53,904 | ₩54,426 | ₩53,089 | ₩53,222 | -1.27% | 97.6만 |
|---|
| 2026.03.17 | ₩53,985 | ₩55,844 | ₩53,797 | ₩54,453 | +0.87% | 82.1만 |
|---|
| 2026.03.16 | ₩53,864 | ₩54,921 | ₩53,035 | ₩53,851 | -0.02% | 85.4만 |
|---|
| 2026.03.13 | ₩56,379 | ₩57,322 | ₩53,222 | ₩53,517 | -5.08% | 108.5만 |
|---|
| 2026.03.12 | ₩56,540 | ₩57,335 | ₩55,523 | ₩55,911 | -1.11% | 82.7만 |
|---|
| 2026.03.11 | ₩59,081 | ₩59,148 | ₩57,436 | ₩57,757 | -2.24% | 80.6만 |
|---|
| 2026.03.10 | ₩59,121 | ₩61,602 | ₩58,225 | ₩59,897 | +1.31% | 184.1만 |
|---|
| 2026.03.09 | ₩59,509 | ₩61,248 | ₩57,182 | ₩59,161 | -0.58% | 105.5만 |
|---|
| 2026.03.06 | ₩60,071 | ₩62,224 | ₩60,031 | ₩60,579 | +0.85% | 147.1만 |
|---|
| 2026.03.05 | ₩63,107 | ₩64,404 | ₩60,499 | ₩61,729 | -2.18% | 156.2만 |
|---|
| 2026.03.04 | ₩61,248 | ₩64,451 | ₩58,305 | ₩63,441 | +3.58% | 386.2만 |
|---|
| 2026.03.03 | ₩60,525 | ₩63,535 | ₩56,927 | ₩59,268 | -2.08% | 244.1만 |
|---|
| 2026.03.02 | ₩57,569 | ₩58,854 | ₩56,272 | ₩58,158 | +1.02% | 141.6만 |
|---|
| 2026.02.27 | ₩57,610 | ₩59,803 | ₩57,610 | ₩59,215 | +2.79% | 131.1만 |
|---|
| 2026.02.26 | ₩62,465 | ₩62,465 | ₩59,168 | ₩59,977 | -3.98% | 95.4만 |
|---|
| 2026.02.25 | ₩63,482 | ₩64,097 | ₩62,572 | ₩62,826 | -1.03% | 47.4만 |
|---|
| 2026.02.24 | ₩62,318 | ₩63,803 | ₩62,264 | ₩62,893 | +0.92% | 46.6만 |
|---|
| 2026.02.23 | ₩64,190 | ₩65,100 | ₩62,238 | ₩62,880 | -2.04% | 69.1만 |
|---|
| 2026.02.20 | ₩63,375 | ₩65,234 | ₩62,171 | ₩64,204 | +1.31% | 125.3만 |
|---|
| 2026.02.19 | ₩62,385 | ₩64,184 | ₩61,863 | ₩63,803 | +2.27% | 96만 |
|---|
| 2026.02.18 | ₩62,090 | ₩63,067 | ₩62,077 | ₩62,813 | +1.16% | 84만 |
|---|
| 2026.02.17 | ₩61,261 | ₩63,120 | ₩60,980 | ₩62,131 | +1.42% | 73만 |
|---|
| 2026.02.13 | ₩63,388 | ₩64,859 | ₩61,328 | ₩61,502 | -2.98% | 75.3만 |
|---|
| 2026.02.12 | ₩63,054 | ₩64,324 | ₩61,208 | ₩62,411 | -1.02% | 79.6만 |
|---|
| 2026.02.11 | ₩63,910 | ₩64,043 | ₩61,529 | ₩63,054 | -1.34% | 122.5만 |
|---|
| 2026.02.10 | ₩63,963 | ₩64,592 | ₩63,401 | ₩63,722 | -0.38% | 96.7만 |
|---|
| 2026.02.09 | ₩63,134 | ₩64,164 | ₩62,411 | ₩64,003 | +1.38% | 66.6만 |
|---|
| 2026.02.06 | ₩61,221 | ₩64,204 | ₩59,830 | ₩63,696 | +4.04% | 120.1만 |
|---|
| 2026.02.05 | ₩62,706 | ₩62,866 | ₩58,987 | ₩59,455 | -5.18% | 89.2만 |
|---|
| 2026.02.04 | ₩64,645 | ₩64,645 | ₩61,569 | ₩62,639 | -3.10% | 92.4만 |
|---|
| 2026.02.03 | ₩62,358 | ₩66,638 | ₩62,358 | ₩64,137 | +2.85% | 101.1만 |
|---|
| 2026.02.02 | ₩59,308 | ₩62,987 | ₩58,412 | ₩62,345 | +5.12% | 101.4만 |
|---|
| 2026.01.30 | ₩59,175 | ₩60,332 | ₩58,158 | ₩59,308 | +0.23% | 91.6만 |
|---|
| 2026.01.29 | ₩58,854 | ₩61,475 | ₩58,626 | ₩60,084 | +2.09% | 97만 |
|---|
| 2026.01.28 | ₩58,693 | ₩59,603 | ₩57,342 | ₩57,690 | -1.71% | 55.1만 |
|---|
| 2026.01.27 | ₩59,616 | ₩60,726 | ₩58,446 | ₩58,840 | -1.30% | 76만 |
|---|
| 2026.01.26 | ₩59,241 | ₩60,847 | ₩58,265 | ₩60,044 | +1.35% | 78.6만 |
|---|
| 2026.01.23 | ₩63,107 | ₩64,578 | ₩58,947 | ₩59,241 | -6.13% | 90.9만 |
|---|
| 2026.01.22 | ₩61,341 | ₩63,990 | ₩60,639 | ₩63,883 | +4.14% | 146만 |
|---|
| 2026.01.21 | ₩60,097 | ₩62,024 | ₩59,549 | ₩61,596 | +2.49% | 117.3만 |
|---|
| 2026.01.20 | ₩58,987 | ₩60,015 | ₩57,850 | ₩59,843 | +1.45% | 107.9만 |
|---|
| 2026.01.16 | ₩61,676 | ₩61,823 | ₩58,880 | ₩60,151 | -2.47% | 87.5만 |
|---|
| 2026.01.15 | ₩60,780 | ₩62,532 | ₩58,788 | ₩62,238 | +2.40% | 98.8만 |
|---|
| 2026.01.14 | ₩58,278 | ₩62,518 | ₩57,770 | ₩60,967 | +4.61% | 145.2만 |
|---|
| 2026.01.13 | ₩57,289 | ₩59,148 | ₩56,312 | ₩58,519 | +2.15% | 186.2만 |
|---|
| 2026.01.12 | ₩56,272 | ₩58,399 | ₩54,339 | ₩58,265 | +3.54% | 114.8만 |
|---|
| 2026.01.09 | ₩55,831 | ₩58,345 | ₩55,817 | ₩56,419 | +1.05% | 94.8만 |
|---|
| 2026.01.08 | ₩58,359 | ₩58,653 | ₩54,841 | ₩55,737 | -4.49% | 119.8만 |
|---|
| 2026.01.07 | ₩57,075 | ₩59,522 | ₩55,269 | ₩59,161 | +3.66% | 131.9만 |
|---|
| 2026.01.06 | ₩56,941 | ₩57,596 | ₩55,095 | ₩55,255 | -2.96% | 75.6만 |
|---|
| 2026.01.05 | ₩56,620 | ₩57,763 | ₩55,108 | ₩57,195 | +1.02% | 119.7만 |
|---|
| 2026.01.02 | ₩58,840 | ₩59,108 | ₩55,857 | ₩57,248 | -2.71% | 86.6만 |
|---|
| 2025.12.31 | ₩58,252 | ₩59,382 | ₩57,957 | ₩58,920 | +1.15% | 65.1만 |
|---|
| 2025.12.30 | ₩60,432 | ₩60,465 | ₩58,252 | ₩58,345 | -3.45% | 79.5만 |
|---|
| 2025.12.29 | ₩61,208 | ₩61,716 | ₩59,845 | ₩60,445 | -1.25% | 65.5만 |
|---|
| 2025.12.26 | ₩60,820 | ₩61,602 | ₩60,358 | ₩61,087 | +0.44% | 51.3만 |
|---|
| 2025.12.24 | ₩61,208 | ₩61,930 | ₩60,365 | ₩61,341 | +0.22% | 43.4만 |
|---|
| 2025.12.23 | ₩60,191 | ₩62,030 | ₩60,191 | ₩61,382 | +1.98% | 112.4만 |
|---|
| 2025.12.22 | ₩58,385 | ₩60,499 | ₩57,890 | ₩60,459 | +3.55% | 65만 |
|---|
| 2025.12.19 | ₩57,690 | ₩59,442 | ₩57,690 | ₩58,720 | +1.79% | 148.7만 |
|---|
| 2025.12.18 | ₩59,068 | ₩59,763 | ₩57,141 | ₩57,422 | -2.79% | 116.7만 |
|---|
| 2025.12.17 | ₩60,619 | ₩60,619 | ₩56,992 | ₩58,867 | -2.89% | 131.4만 |
|---|
| 2025.12.16 | ₩59,710 | ₩60,606 | ₩57,850 | ₩59,282 | -0.72% | 138만 |
|---|
| 2025.12.15 | ₩62,037 | ₩62,532 | ₩59,442 | ₩60,512 | -2.46% | 175.3만 |
|---|
| 2025.12.12 | ₩62,866 | ₩64,578 | ₩61,582 | ₩62,692 | -0.28% | 193.4만 |
|---|
| 2025.12.11 | ₩60,311 | ₩63,856 | ₩60,311 | ₩62,639 | +3.86% | 181.2만 |
|---|
| 2025.12.10 | ₩59,723 | ₩61,301 | ₩58,747 | ₩60,258 | +0.90% | 98.3만 |
|---|
| 2025.12.09 | ₩60,900 | ₩61,863 | ₩59,482 | ₩59,696 | -1.98% | 142.6만 |
|---|
| 2025.12.08 | ₩61,368 | ₩61,957 | ₩60,198 | ₩60,525 | -1.37% | 126.3만 |
|---|
| 2025.12.05 | ₩60,459 | ₩61,448 | ₩59,522 | ₩60,218 | -0.40% | 111.9만 |
|---|
| 2025.12.04 | ₩57,529 | ₩60,860 | ₩57,289 | ₩60,459 | +5.09% | 134만 |
|---|
| 2025.12.03 | ₩55,523 | ₩59,335 | ₩54,841 | ₩58,198 | +4.82% | 202.2만 |
|---|
| 2025.12.02 | ₩53,503 | ₩56,045 | ₩52,848 | ₩54,948 | +2.70% | 265만 |
|---|
| 2025.12.01 | ₩58,586 | ₩58,586 | ₩55,884 | ₩56,165 | -4.13% | 202.2만 |
|---|
| 2025.11.28 | ₩57,904 | ₩58,961 | ₩57,757 | ₩58,934 | +1.78% | 69만 |
|---|
| 2025.11.26 | ₩55,362 | ₩57,917 | ₩54,720 | ₩57,717 | +4.25% | 109.6만 |
|---|
| 2025.11.25 | ₩56,031 | ₩58,452 | ₩55,055 | ₩55,469 | -1.00% | 210.3만 |
|---|
| 2025.11.24 | ₩54,052 | ₩56,152 | ₩53,925 | ₩55,897 | +3.41% | 146.2만 |
|---|
| 2025.11.21 | ₩50,855 | ₩54,506 | ₩50,855 | ₩53,784 | +5.76% | 207.7만 |
|---|
| 2025.11.20 | ₩53,985 | ₩54,399 | ₩50,213 | ₩50,855 | -5.80% | 193.8만 |
|---|
| 2025.11.19 | ₩52,687 | ₩53,664 | ₩51,390 | ₩53,089 | +0.76% | 271.4만 |
|---|
| 2025.11.18 | ₩49,383 | ₩53,490 | ₩49,190 | ₩53,242 | +7.81% | 338.9만 |
|---|
| 2025.11.17 | ₩49,236 | ₩49,584 | ₩47,524 | ₩48,782 | -0.92% | 281.7만 |
|---|
| 2025.11.14 | ₩46,789 | ₩52,834 | ₩45,812 | ₩50,039 | +6.95% | 713.3만 |
|---|
| 2025.11.13 | ₩40,676 | ₩41,117 | ₩39,258 | ₩40,221 | -1.12% | 142.8만 |
|---|
| 2025.11.12 | ₩41,197 | ₩42,080 | ₩40,589 | ₩41,224 | +0.06% | 128.5만 |
|---|
| 2025.11.11 | ₩38,977 | ₩41,599 | ₩38,750 | ₩41,184 | +5.66% | 189.2만 |
|---|
| 2025.11.10 | ₩38,843 | ₩40,301 | ₩38,509 | ₩39,285 | +1.14% | 154.5만 |
|---|
| 2025.11.07 | ₩38,041 | ₩38,830 | ₩36,208 | ₩38,723 | +1.79% | 171.6만 |
|---|
| 2025.11.06 | ₩37,332 | ₩38,924 | ₩36,783 | ₩38,522 | +3.19% | 141.2만 |
|---|
| 2025.11.05 | ₩37,038 | ₩38,094 | ₩36,783 | ₩37,439 | +1.08% | 149.1만 |
|---|
| 2025.11.04 | ₩38,469 | ₩39,051 | ₩36,917 | ₩37,519 | -2.47% | 128.7만 |
|---|
| 2025.11.03 | ₩39,311 | ₩40,930 | ₩38,255 | ₩38,496 | -2.08% | 154만 |
|---|
| 2025.10.31 | ₩38,964 | ₩39,860 | ₩38,770 | ₩39,619 | +1.68% | 157.9만 |
|---|
| 2025.10.30 | ₩38,723 | ₩40,328 | ₩38,723 | ₩39,285 | +1.45% | 147.4만 |
|---|
| 2025.10.29 | ₩39,740 | ₩39,847 | ₩38,536 | ₩39,151 | -1.48% | 155.4만 |
|---|
| 2025.10.28 | ₩40,127 | ₩40,756 | ₩38,920 | ₩39,967 | -0.40% | 179.3만 |
|---|
| 2025.10.27 | ₩40,154 | ₩42,602 | ₩40,154 | ₩40,796 | +1.60% | 229.3만 |
|---|
| 2025.10.24 | ₩38,950 | ₩40,101 | ₩38,536 | ₩39,699 | +1.92% | 192.1만 |
|---|
| 2025.10.23 | ₩38,562 | ₩38,984 | ₩37,626 | ₩38,335 | -0.59% | 187.8만 |
|---|
| 2025.10.22 | ₩37,680 | ₩39,258 | ₩37,399 | ₩38,148 | +1.24% | 304.3만 |
|---|
| 2025.10.21 | ₩37,452 | ₩38,429 | ₩36,931 | ₩37,680 | +0.61% | 240.1만 |
|---|
| 2025.10.20 | ₩37,680 | ₩38,054 | ₩36,931 | ₩37,345 | -0.89% | 392.5만 |
|---|
| 2025.10.17 | ₩39,084 | ₩39,378 | ₩37,185 | ₩37,372 | -4.38% | 495.4만 |
|---|
| 2025.10.16 | ₩43,190 | ₩43,657 | ₩38,990 | ₩39,378 | -8.83% | 424.8만 |
|---|
| 2025.10.15 | ₩42,334 | ₩45,050 | ₩42,294 | ₩43,338 | +2.37% | 383.4만 |
|---|
| 2025.10.14 | ₩44,434 | ₩45,678 | ₩42,388 | ₩42,669 | -3.97% | 327.8만 |
|---|
| 2025.10.13 | ₩43,966 | ₩47,377 | ₩38,790 | ₩45,846 | +4.27% | 1122.6만 |
|---|
| 2025.10.10 | ₩54,948 | ₩55,403 | ₩51,758 | ₩52,781 | -3.94% | 398.2만 |
|---|