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 | ₩56,377 | ₩57,226 | ₩55,882 | ₩56,390 | +0.02% | 125.8만 |
| 2026.10.08 | ₩55,963 | ₩57,633 | ₩54,960 | ₩56,404 | +0.79% | 330.4만 |
| 2026.10.07 | ₩56,511 | ₩59,077 | ₩56,070 | ₩56,404 | -0.19% | 156.4만 |
| 2026.10.06 | ₩58,248 | ₩58,475 | ₩55,989 | ₩56,738 | -2.59% | 186.5만 |
| 2026.10.05 | ₩62,926 | ₩63,073 | ₩56,758 | ₩58,008 | -7.82% | 335.2만 |
| 2026.10.02 | ₩62,472 | ₩63,889 | ₩61,590 | ₩62,565 | +0.15% | 123.9만 |
| 2026.10.01 | ₩64,584 | ₩65,252 | ₩61,576 | ₩61,697 | -4.47% | 106.2만 |
| 2026.09.30 | ₩64,717 | ₩66,301 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,584 |
| -0.21% |
| 128.5만 |
| 2026.09.29 | ₩65,466 | ₩65,960 | ₩63,447 | ₩63,822 | -2.51% | 106.7만 |
|---|
| 2026.09.28 | ₩64,289 | ₩66,802 | ₩63,835 | ₩65,666 | +2.14% | 157만 |
|---|
| 2026.09.25 | ₩65,746 | ₩66,107 | ₩64,403 | ₩64,998 | -1.14% | 187.6만 |
|---|
| 2026.09.24 | ₩66,936 | ₩67,370 | ₩64,437 | ₩64,971 | -2.94% | 202.8만 |
|---|
| 2026.09.23 | ₩68,420 | ₩69,148 | ₩65,827 | ₩66,629 | -2.62% | 249.3만 |
|---|
| 2026.09.22 | ₩64,249 | ₩69,068 | ₩64,249 | ₩68,420 | +6.49% | 374.9만 |
|---|
| 2026.09.21 | ₩63,287 | ₩65,693 | ₩62,204 | ₩64,370 | +1.71% | 290.4만 |
|---|
| 2026.09.18 | ₩64,183 | ₩64,858 | ₩61,316 | ₩62,351 | -2.85% | 325.3만 |
|---|
| 2026.09.17 | ₩66,187 | ₩66,762 | ₩64,156 | ₩65,519 | -1.01% | 348.5만 |
|---|
| 2026.09.16 | ₩66,842 | ₩67,698 | ₩64,944 | ₩65,987 | -1.28% | 365.8만 |
|---|
| 2026.09.15 | ₩67,865 | ₩68,309 | ₩62,204 | ₩66,829 | -1.53% | 525.1만 |
|---|
| 2026.09.14 | ₩75,523 | ₩76,051 | ₩68,941 | ₩69,302 | -8.24% | 404.2만 |
|---|
| 2026.09.11 | ₩74,407 | ₩76,098 | ₩73,392 | ₩74,060 | -0.47% | 99.4만 |
|---|
| 2026.09.10 | ₩72,189 | ₩75,797 | ₩71,988 | ₩74,407 | +3.07% | 117.6만 |
|---|
| 2026.09.09 | ₩76,586 | ₩77,054 | ₩72,763 | ₩73,004 | -4.68% | 160.2만 |
|---|
| 2026.09.08 | ₩72,293 | ₩77,241 | ₩72,175 | ₩76,746 | +6.16% | 183.6만 |
|---|
| 2026.09.04 | ₩73,619 | ₩74,822 | ₩73,512 | ₩73,953 | +0.45% | 65.8만 |
|---|
| 2026.09.03 | ₩75,036 | ₩75,169 | ₩73,512 | ₩74,768 | -0.36% | 80.3만 |
|---|
| 2026.09.02 | ₩75,677 | ₩77,655 | ₩73,873 | ₩74,982 | -0.92% | 106.6만 |
|---|
| 2026.09.01 | ₩75,450 | ₩77,121 | ₩73,953 | ₩74,701 | -0.99% | 76.3만 |
|---|
| 2026.08.31 | ₩76,452 | ₩77,274 | ₩74,982 | ₩75,918 | -0.70% | 98.7만 |
|---|
| 2026.08.28 | ₩78,524 | ₩79,259 | ₩76,412 | ₩77,254 | -1.62% | 81만 |
|---|
| 2026.08.27 | ₩80,195 | ₩80,429 | ₩78,684 | ₩79,206 | -1.23% | 62.1만 |
|---|
| 2026.08.26 | ₩77,856 | ₩82,547 | ₩77,000 | ₩80,248 | +3.07% | 228.1만 |
|---|
| 2026.08.25 | ₩77,789 | ₩79,500 | ₩76,265 | ₩77,856 | +0.09% | 120.8만 |
|---|
| 2026.08.24 | ₩75,918 | ₩78,524 | ₩74,715 | ₩77,789 | +2.46% | 122.2만 |
|---|
| 2026.08.21 | ₩74,020 | ₩76,319 | ₩73,485 | ₩75,517 | +2.02% | 115.6만 |
|---|
| 2026.08.20 | ₩74,755 | ₩75,851 | ₩73,298 | ₩73,846 | -1.22% | 153.4만 |
|---|
| 2026.08.19 | ₩75,022 | ₩76,386 | ₩72,296 | ₩75,530 | +0.68% | 132.6만 |
|---|
| 2026.08.18 | ₩69,382 | ₩73,218 | ₩69,382 | ₩73,138 | +5.41% | 121.7만 |
|---|
| 2026.08.17 | ₩69,502 | ₩70,799 | ₩69,262 | ₩69,569 | +0.10% | 77.9만 |
|---|
| 2026.08.14 | ₩70,759 | ₩70,792 | ₩68,834 | ₩70,197 | -0.79% | 49.7만 |
|---|
| 2026.08.13 | ₩73,298 | ₩73,512 | ₩70,411 | ₩70,919 | -3.25% | 94.3만 |
|---|
| 2026.08.12 | ₩69,743 | ₩73,111 | ₩69,302 | ₩71,935 | +3.14% | 89.9만 |
|---|
| 2026.08.11 | ₩69,663 | ₩71,006 | ₩68,498 | ₩69,596 | -0.10% | 85.4만 |
|---|
| 2026.08.10 | ₩70,184 | ₩70,411 | ₩67,751 | ₩69,355 | -1.18% | 82.7만 |
|---|
| 2026.08.07 | ₩71,240 | ₩71,748 | ₩67,851 | ₩70,732 | -0.71% | 95.8만 |
|---|
| 2026.08.06 | ₩67,110 | ₩71,667 | ₩64,142 | ₩70,358 | +4.84% | 161.7만 |
|---|
| 2026.08.05 | ₩64,249 | ₩65,573 | ₩62,980 | ₩63,982 | -0.42% | 105.3만 |
|---|
| 2026.08.04 | ₩61,991 | ₩64,396 | ₩61,917 | ₩63,875 | +3.04% | 76.7만 |
|---|
| 2026.08.03 | ₩63,421 | ₩63,494 | ₩61,122 | ₩61,282 | -3.37% | 90.5만 |
|---|
| 2026.07.31 | ₩65,546 | ₩65,933 | ₩62,712 | ₩63,214 | -3.56% | 78.7만 |
|---|
| 2026.07.30 | ₩65,733 | ₩66,976 | ₩64,543 | ₩65,479 | -0.39% | 210만 |
|---|
| 2026.07.29 | ₩65,893 | ₩66,829 | ₩64,985 | ₩65,573 | -0.49% | 108.8만 |
|---|
| 2026.07.28 | ₩65,466 | ₩66,181 | ₩63,207 | ₩65,987 | +0.80% | 94.4만 |
|---|
| 2026.07.27 | ₩64,998 | ₩66,989 | ₩64,437 | ₩65,399 | +0.62% | 125만 |
|---|
| 2026.07.24 | ₩66,441 | ₩66,762 | ₩63,541 | ₩63,715 | -4.10% | 83.9만 |
|---|
| 2026.07.23 | ₩63,394 | ₩66,375 | ₩63,214 | ₩66,134 | +4.32% | 102.9만 |
|---|
| 2026.07.22 | ₩67,404 | ₩67,537 | ₩63,187 | ₩64,557 | -4.22% | 160.8만 |
|---|
| 2026.07.21 | ₩67,471 | ₩68,780 | ₩67,303 | ₩68,005 | +0.79% | 82.4만 |
|---|
| 2026.07.20 | ₩70,464 | ₩71,280 | ₩67,310 | ₩67,711 | -3.91% | 89.8만 |
|---|
| 2026.07.17 | ₩67,992 | ₩71,200 | ₩67,511 | ₩70,652 | +3.91% | 81.2만 |
|---|
| 2026.07.16 | ₩71,848 | ₩72,095 | ₩67,932 | ₩69,141 | -3.77% | 105.3만 |
|---|
| 2026.07.15 | ₩71,748 | ₩72,376 | ₩70,718 | ₩72,229 | +0.67% | 55.2만 |
|---|
| 2026.07.14 | ₩73,124 | ₩74,127 | ₩71,694 | ₩71,881 | -1.70% | 109만 |
|---|
| 2026.07.13 | ₩74,875 | ₩76,138 | ₩71,721 | ₩73,111 | -2.36% | 167.6만 |
|---|
| 2026.07.10 | ₩76,513 | ₩78,177 | ₩73,699 | ₩75,797 | -0.93% | 82.9만 |
|---|
| 2026.07.09 | ₩74,882 | ₩77,682 | ₩74,882 | ₩77,441 | +3.42% | 81.1만 |
|---|
| 2026.07.08 | ₩75,183 | ₩76,319 | ₩73,492 | ₩74,889 | -0.39% | 75.8만 |
|---|
| 2026.07.07 | ₩74,207 | ₩77,254 | ₩73,692 | ₩75,597 | +1.87% | 114.4만 |
|---|
| 2026.07.06 | ₩73,432 | ₩74,889 | ₩72,175 | ₩73,993 | +0.76% | 118.2만 |
|---|
| 2026.07.02 | ₩70,571 | ₩73,432 | ₩68,593 | ₩73,352 | +3.94% | 172.6만 |
|---|
| 2026.07.01 | ₩73,231 | ₩73,539 | ₩70,625 | ₩70,625 | -3.56% | 130.4만 |
|---|
| 2026.06.30 | ₩73,940 | ₩74,915 | ₩72,964 | ₩73,512 | -0.58% | 168.8만 |
|---|
| 2026.06.29 | ₩72,149 | ₩75,570 | ₩71,520 | ₩73,458 | +1.82% | 209.5만 |
|---|
| 2026.06.26 | ₩72,028 | ₩73,766 | ₩70,692 | ₩73,191 | +1.61% | 757.1만 |
|---|
| 2026.06.25 | ₩69,937 | ₩71,988 | ₩69,328 | ₩71,895 | +2.80% | 237.7만 |
|---|
| 2026.06.24 | ₩68,593 | ₩71,788 | ₩68,166 | ₩69,943 | +1.97% | 247만 |
|---|
| 2026.06.23 | ₩65,479 | ₩69,021 | ₩65,452 | ₩68,526 | +4.65% | 223.4만 |
|---|
| 2026.06.22 | ₩64,089 | ₩66,602 | ₩63,795 | ₩65,746 | +2.59% | 214만 |
|---|
| 2026.06.18 | ₩63,180 | ₩64,263 | ₩61,703 | ₩63,260 | +0.13% | 305.9만 |
|---|
| 2026.06.17 | ₩61,122 | ₩64,490 | ₩60,908 | ₩62,752 | +2.67% | 119만 |
|---|
| 2026.06.16 | ₩61,349 | ₩61,643 | ₩59,411 | ₩60,895 | -0.74% | 95.8만 |
|---|
| 2026.06.15 | ₩59,892 | ₩61,443 | ₩59,224 | ₩61,376 | +2.48% | 82.5만 |
|---|
| 2026.06.12 | ₩59,758 | ₩62,031 | ₩58,930 | ₩59,050 | -1.19% | 115.4만 |
|---|
| 2026.06.11 | ₩58,970 | ₩60,146 | ₩57,780 | ₩59,732 | +1.29% | 97.6만 |
|---|
| 2026.06.10 | ₩60,814 | ₩63,741 | ₩58,836 | ₩58,930 | -3.10% | 145.8만 |
|---|
| 2026.06.09 | ₩59,451 | ₩61,028 | ₩58,449 | ₩60,921 | +2.47% | 99.5만 |
|---|
| 2026.06.08 | ₩59,932 | ₩60,601 | ₩57,861 | ₩58,542 | -2.32% | 81.2만 |
|---|
| 2026.06.05 | ₩60,186 | ₩61,503 | ₩58,876 | ₩59,210 | -1.62% | 115.3만 |
|---|
| 2026.06.04 | ₩59,785 | ₩61,630 | ₩59,678 | ₩60,587 | +1.34% | 85.6만 |
|---|
| 2026.06.03 | ₩59,598 | ₩60,460 | ₩59,023 | ₩59,665 | +0.11% | 113.6만 |
|---|
| 2026.06.02 | ₩62,806 | ₩62,833 | ₩59,384 | ₩59,718 | -4.92% | 110.5만 |
|---|
| 2026.06.01 | ₩65,359 | ₩66,441 | ₩62,966 | ₩63,341 | -3.09% | 112.9만 |
|---|
| 2026.05.29 | ₩66,882 | ₩67,070 | ₩65,412 | ₩65,893 | -1.48% | 214.1만 |
|---|
| 2026.05.28 | ₩67,417 | ₩67,417 | ₩65,827 | ₩66,588 | -1.23% | 81.4만 |
|---|
| 2026.05.27 | ₩69,088 | ₩69,088 | ₩66,976 | ₩67,684 | -2.03% | 86.4만 |
|---|
| 2026.05.26 | ₩64,330 | ₩69,749 | ₩63,929 | ₩68,847 | +7.02% | 265.4만 |
|---|
| 2026.05.22 | ₩64,022 | ₩65,198 | ₩63,612 | ₩64,330 | +0.48% | 85.2만 |
|---|
| 2026.05.21 | ₩64,169 | ₩64,751 | ₩61,884 | ₩63,782 | -0.60% | 105.2만 |
|---|
| 2026.05.20 | ₩63,715 | ₩66,455 | ₩63,341 | ₩64,664 | +1.49% | 91.5만 |
|---|
| 2026.05.19 | ₩63,100 | ₩64,918 | ₩61,496 | ₩63,568 | +0.74% | 87.4만 |
|---|
| 2026.05.18 | ₩65,800 | ₩66,214 | ₩62,311 | ₩63,327 | -3.76% | 91만 |
|---|
| 2026.05.15 | ₩67,524 | ₩68,687 | ₩65,426 | ₩65,960 | -2.32% | 134.6만 |
|---|
| 2026.05.14 | ₩67,404 | ₩68,700 | ₩64,804 | ₩68,540 | +1.69% | 220.6만 |
|---|
| 2026.05.13 | ₩65,279 | ₩67,297 | ₩64,757 | ₩67,056 | +2.72% | 169.1만 |
|---|
| 2026.05.12 | ₩64,584 | ₩66,067 | ₩63,915 | ₩65,746 | +1.80% | 131.9만 |
|---|
| 2026.05.11 | ₩64,717 | ₩66,829 | ₩63,969 | ₩64,624 | -0.14% | 100.5만 |
|---|
| 2026.05.08 | ₩62,017 | ₩64,771 | ₩61,349 | ₩64,677 | +4.29% | 104.9만 |
|---|
| 2026.05.07 | ₩66,722 | ₩66,722 | ₩60,146 | ₩62,084 | -6.95% | 188.9만 |
|---|
| 2026.05.06 | ₩63,006 | ₩64,196 | ₩62,037 | ₩62,966 | -0.06% | 92.1만 |
|---|
| 2026.05.05 | ₩62,632 | ₩64,097 | ₩60,868 | ₩63,000 | +0.59% | 58.4만 |
|---|
| 2026.05.04 | ₩61,443 | ₩63,407 | ₩61,443 | ₩62,124 | +1.11% | 103.8만 |
|---|
| 2026.05.01 | ₩62,111 | ₩63,046 | ₩60,734 | ₩61,977 | -0.22% | 158.8만 |
|---|
| 2026.04.30 | ₩62,084 | ₩62,853 | ₩61,215 | ₩62,298 | +0.34% | 87.3만 |
|---|
| 2026.04.29 | ₩61,697 | ₩63,568 | ₩60,480 | ₩61,884 | +0.30% | 175.5만 |
|---|
| 2026.04.28 | ₩62,672 | ₩64,457 | ₩61,443 | ₩62,458 | -0.34% | 141.4만 |
|---|
| 2026.04.27 | ₩62,124 | ₩62,966 | ₩61,108 | ₩61,870 | -0.41% | 126.8만 |
|---|
| 2026.04.24 | ₩63,167 | ₩63,314 | ₩61,924 | ₩62,124 | -1.65% | 129.5만 |
|---|
| 2026.04.23 | ₩63,220 | ₩64,543 | ₩62,258 | ₩63,461 | +0.38% | 105.6만 |
|---|
| 2026.04.22 | ₩65,185 | ₩65,272 | ₩61,791 | ₩63,260 | -2.95% | 97.1만 |
|---|
| 2026.04.21 | ₩64,156 | ₩64,911 | ₩62,712 | ₩64,289 | +0.21% | 134.4만 |
|---|
| 2026.04.20 | ₩66,375 | ₩66,415 | ₩63,755 | ₩63,889 | -3.75% | 112.9만 |
|---|
| 2026.04.17 | ₩67,912 | ₩68,139 | ₩65,873 | ₩66,776 | -1.67% | 175.8만 |
|---|
| 2026.04.16 | ₩66,014 | ₩66,936 | ₩65,312 | ₩66,829 | +1.24% | 256.7만 |
|---|
| 2026.04.15 | ₩66,481 | ₩66,776 | ₩65,372 | ₩65,920 | -0.84% | 126.4만 |
|---|
| 2026.04.14 | ₩66,214 | ₩67,290 | ₩65,345 | ₩66,228 | +0.02% | 175.4만 |
|---|
| 2026.04.13 | ₩66,976 | ₩67,564 | ₩64,837 | ₩66,187 | -1.18% | 196만 |
|---|
| 2026.04.10 | ₩65,827 | ₩66,829 | ₩64,891 | ₩66,776 | +1.44% | 118.6만 |
|---|
| 2026.04.09 | ₩65,947 | ₩66,829 | ₩64,904 | ₩65,746 | -0.30% | 131.6만 |
|---|
| 2026.04.08 | ₩68,166 | ₩69,001 | ₩66,014 | ₩66,816 | -1.98% | 120.5만 |
|---|
| 2026.04.07 | ₩64,543 | ₩66,829 | ₩63,635 | ₩66,695 | +3.33% | 103.2만 |
|---|
| 2026.04.06 | ₩66,829 | ₩67,377 | ₩64,944 | ₩65,238 | -2.38% | 127.6만 |
|---|
| 2026.04.02 | ₩64,811 | ₩67,310 | ₩64,102 | ₩66,842 | +3.13% | 202.6만 |
|---|
| 2026.04.01 | ₩66,669 | ₩66,669 | ₩64,463 | ₩65,960 | -1.06% | 263.3만 |
|---|
| 2026.03.31 | ₩63,715 | ₩67,497 | ₩62,358 | ₩65,706 | +3.13% | 532.7만 |
|---|
| 2026.03.30 | ₩57,259 | ₩58,769 | ₩56,370 | ₩57,580 | +0.56% | 77.8만 |
|---|
| 2026.03.27 | ₩58,997 | ₩59,665 | ₩56,724 | ₩56,938 | -3.49% | 105.7만 |
|---|
| 2026.03.26 | ₩60,320 | ₩61,737 | ₩58,930 | ₩59,090 | -2.04% | 194.1만 |
|---|
| 2026.03.25 | ₩57,513 | ₩61,002 | ₩57,513 | ₩60,721 | +5.58% | 171.5만 |
|---|
| 2026.03.24 | ₩57,266 | ₩57,740 | ₩53,731 | ₩56,537 | -1.27% | 217.3만 |
|---|
| 2026.03.23 | ₩59,785 | ₩61,376 | ₩58,088 | ₩58,355 | -2.39% | 163.5만 |
|---|
| 2026.03.20 | ₩60,881 | ₩63,982 | ₩58,903 | ₩59,665 | -2.00% | 328.9만 |
|---|
| 2026.03.19 | ₩52,327 | ₩60,935 | ₩51,792 | ₩60,814 | +16.22% | 374.9만 |
|---|
| 2026.03.18 | ₩53,864 | ₩54,385 | ₩53,049 | ₩53,183 | -1.27% | 97.6만 |
|---|
| 2026.03.17 | ₩53,944 | ₩55,802 | ₩53,757 | ₩54,412 | +0.87% | 82.1만 |
|---|
| 2026.03.16 | ₩53,824 | ₩54,880 | ₩52,995 | ₩53,811 | -0.02% | 85.4만 |
|---|
| 2026.03.13 | ₩56,337 | ₩57,279 | ₩53,183 | ₩53,477 | -5.08% | 108.5만 |
|---|
| 2026.03.12 | ₩56,497 | ₩57,293 | ₩55,481 | ₩55,869 | -1.11% | 82.7만 |
|---|
| 2026.03.11 | ₩59,037 | ₩59,104 | ₩57,393 | ₩57,714 | -2.24% | 80.6만 |
|---|
| 2026.03.10 | ₩59,077 | ₩61,556 | ₩58,181 | ₩59,852 | +1.31% | 184.1만 |
|---|
| 2026.03.09 | ₩59,464 | ₩61,202 | ₩57,139 | ₩59,117 | -0.58% | 105.5만 |
|---|
| 2026.03.06 | ₩60,026 | ₩62,178 | ₩59,986 | ₩60,534 | +0.85% | 147.1만 |
|---|
| 2026.03.05 | ₩63,060 | ₩64,356 | ₩60,454 | ₩61,683 | -2.18% | 156.2만 |
|---|
| 2026.03.04 | ₩61,202 | ₩64,403 | ₩58,262 | ₩63,394 | +3.58% | 386.2만 |
|---|
| 2026.03.03 | ₩60,480 | ₩63,488 | ₩56,885 | ₩59,224 | -2.08% | 244.1만 |
|---|
| 2026.03.02 | ₩57,526 | ₩58,810 | ₩56,230 | ₩58,114 | +1.02% | 141.6만 |
|---|
| 2026.02.27 | ₩57,567 | ₩59,758 | ₩57,567 | ₩59,170 | +2.79% | 131.1만 |
|---|
| 2026.02.26 | ₩62,418 | ₩62,418 | ₩59,124 | ₩59,932 | -3.98% | 95.4만 |
|---|
| 2026.02.25 | ₩63,434 | ₩64,049 | ₩62,525 | ₩62,779 | -1.03% | 47.4만 |
|---|
| 2026.02.24 | ₩62,271 | ₩63,755 | ₩62,218 | ₩62,846 | +0.92% | 46.6만 |
|---|
| 2026.02.23 | ₩64,142 | ₩65,051 | ₩62,191 | ₩62,833 | -2.04% | 69.1만 |
|---|
| 2026.02.20 | ₩63,327 | ₩65,185 | ₩62,124 | ₩64,156 | +1.31% | 125.3만 |
|---|
| 2026.02.19 | ₩62,338 | ₩64,136 | ₩61,817 | ₩63,755 | +2.27% | 96만 |
|---|
| 2026.02.18 | ₩62,044 | ₩63,020 | ₩62,031 | ₩62,766 | +1.16% | 84만 |
|---|
| 2026.02.17 | ₩61,215 | ₩63,073 | ₩60,935 | ₩62,084 | +1.42% | 73만 |
|---|
| 2026.02.13 | ₩63,341 | ₩64,811 | ₩61,282 | ₩61,456 | -2.98% | 75.3만 |
|---|
| 2026.02.12 | ₩63,006 | ₩64,276 | ₩61,162 | ₩62,365 | -1.02% | 79.6만 |
|---|
| 2026.02.11 | ₩63,862 | ₩63,995 | ₩61,483 | ₩63,006 | -1.34% | 122.5만 |
|---|
| 2026.02.10 | ₩63,915 | ₩64,543 | ₩63,354 | ₩63,675 | -0.38% | 96.7만 |
|---|
| 2026.02.09 | ₩63,087 | ₩64,116 | ₩62,365 | ₩63,955 | +1.38% | 66.6만 |
|---|
| 2026.02.06 | ₩61,175 | ₩64,156 | ₩59,785 | ₩63,648 | +4.04% | 120.1만 |
|---|
| 2026.02.05 | ₩62,659 | ₩62,819 | ₩58,943 | ₩59,411 | -5.18% | 89.2만 |
|---|
| 2026.02.04 | ₩64,597 | ₩64,597 | ₩61,523 | ₩62,592 | -3.10% | 92.4만 |
|---|
| 2026.02.03 | ₩62,311 | ₩66,588 | ₩62,311 | ₩64,089 | +2.85% | 101.1만 |
|---|
| 2026.02.02 | ₩59,264 | ₩62,940 | ₩58,368 | ₩62,298 | +5.12% | 101.4만 |
|---|
| 2026.01.30 | ₩59,130 | ₩60,286 | ₩58,114 | ₩59,264 | +0.23% | 91.6만 |
|---|
| 2026.01.29 | ₩58,810 | ₩61,429 | ₩58,582 | ₩60,039 | +2.09% | 97만 |
|---|
| 2026.01.28 | ₩58,649 | ₩59,558 | ₩57,299 | ₩57,647 | -1.71% | 55.1만 |
|---|
| 2026.01.27 | ₩59,571 | ₩60,681 | ₩58,402 | ₩58,796 | -1.30% | 76만 |
|---|
| 2026.01.26 | ₩59,197 | ₩60,801 | ₩58,221 | ₩59,999 | +1.35% | 78.6만 |
|---|
| 2026.01.23 | ₩63,060 | ₩64,530 | ₩58,903 | ₩59,197 | -6.13% | 90.9만 |
|---|
| 2026.01.22 | ₩61,296 | ₩63,942 | ₩60,594 | ₩63,835 | +4.14% | 146만 |
|---|
| 2026.01.21 | ₩60,053 | ₩61,977 | ₩59,505 | ₩61,550 | +2.49% | 117.3만 |
|---|
| 2026.01.20 | ₩58,943 | ₩59,970 | ₩57,807 | ₩59,799 | +1.45% | 107.9만 |
|---|
| 2026.01.16 | ₩61,630 | ₩61,777 | ₩58,836 | ₩60,106 | -2.47% | 87.5만 |
|---|
| 2026.01.15 | ₩60,734 | ₩62,485 | ₩58,744 | ₩62,191 | +2.40% | 98.8만 |
|---|
| 2026.01.14 | ₩58,235 | ₩62,472 | ₩57,727 | ₩60,921 | +4.61% | 145.2만 |
|---|
| 2026.01.13 | ₩57,246 | ₩59,104 | ₩56,270 | ₩58,475 | +2.15% | 186.2만 |
|---|
| 2026.01.12 | ₩56,230 | ₩58,355 | ₩54,299 | ₩58,221 | +3.54% | 114.8만 |
|---|
| 2026.01.09 | ₩55,789 | ₩58,302 | ₩55,775 | ₩56,377 | +1.05% | 94.8만 |
|---|
| 2026.01.08 | ₩58,315 | ₩58,609 | ₩54,800 | ₩55,695 | -4.49% | 119.8만 |
|---|
| 2026.01.07 | ₩57,032 | ₩59,478 | ₩55,227 | ₩59,117 | +3.66% | 131.9만 |
|---|
| 2026.01.06 | ₩56,898 | ₩57,553 | ₩55,054 | ₩55,214 | -2.96% | 75.6만 |
|---|
| 2026.01.05 | ₩56,577 | ₩57,720 | ₩55,067 | ₩57,152 | +1.02% | 119.7만 |
|---|
| 2026.01.02 | ₩58,796 | ₩59,063 | ₩55,816 | ₩57,206 | -2.71% | 86.6만 |
|---|
| 2025.12.31 | ₩58,208 | ₩59,337 | ₩57,914 | ₩58,876 | +1.15% | 65.1만 |
|---|
| 2025.12.30 | ₩60,387 | ₩60,420 | ₩58,208 | ₩58,302 | -3.45% | 79.5만 |
|---|
| 2025.12.29 | ₩61,162 | ₩61,670 | ₩59,800 | ₩60,400 | -1.25% | 65.5만 |
|---|
| 2025.12.26 | ₩60,774 | ₩61,556 | ₩60,313 | ₩61,042 | +0.44% | 51.3만 |
|---|
| 2025.12.24 | ₩61,162 | ₩61,884 | ₩60,320 | ₩61,296 | +0.22% | 43.4만 |
|---|
| 2025.12.23 | ₩60,146 | ₩61,984 | ₩60,146 | ₩61,336 | +1.98% | 112.4만 |
|---|
| 2025.12.22 | ₩58,342 | ₩60,454 | ₩57,847 | ₩60,413 | +3.55% | 65만 |
|---|
| 2025.12.19 | ₩57,647 | ₩59,398 | ₩57,647 | ₩58,676 | +1.79% | 148.7만 |
|---|
| 2025.12.18 | ₩59,023 | ₩59,718 | ₩57,099 | ₩57,379 | -2.79% | 116.7만 |
|---|
| 2025.12.17 | ₩60,574 | ₩60,574 | ₩56,949 | ₩58,823 | -2.89% | 131.4만 |
|---|
| 2025.12.16 | ₩59,665 | ₩60,560 | ₩57,807 | ₩59,237 | -0.72% | 138만 |
|---|
| 2025.12.15 | ₩61,991 | ₩62,485 | ₩59,398 | ₩60,467 | -2.46% | 175.3만 |
|---|
| 2025.12.12 | ₩62,819 | ₩64,530 | ₩61,536 | ₩62,646 | -0.28% | 193.4만 |
|---|
| 2025.12.11 | ₩60,266 | ₩63,808 | ₩60,266 | ₩62,592 | +3.86% | 181.2만 |
|---|
| 2025.12.10 | ₩59,678 | ₩61,255 | ₩58,703 | ₩60,213 | +0.90% | 98.3만 |
|---|
| 2025.12.09 | ₩60,854 | ₩61,817 | ₩59,438 | ₩59,652 | -1.98% | 142.6만 |
|---|
| 2025.12.08 | ₩61,322 | ₩61,910 | ₩60,153 | ₩60,480 | -1.37% | 126.3만 |
|---|
| 2025.12.05 | ₩60,413 | ₩61,402 | ₩59,478 | ₩60,173 | -0.40% | 111.9만 |
|---|
| 2025.12.04 | ₩57,486 | ₩60,814 | ₩57,246 | ₩60,413 | +5.09% | 134만 |
|---|
| 2025.12.03 | ₩55,481 | ₩59,291 | ₩54,800 | ₩58,155 | +4.82% | 202.2만 |
|---|
| 2025.12.02 | ₩53,463 | ₩56,003 | ₩52,808 | ₩54,907 | +2.70% | 265만 |
|---|
| 2025.12.01 | ₩58,542 | ₩58,542 | ₩55,842 | ₩56,123 | -4.13% | 202.2만 |
|---|
| 2025.11.28 | ₩57,861 | ₩58,916 | ₩57,714 | ₩58,890 | +1.78% | 69만 |
|---|
| 2025.11.26 | ₩55,321 | ₩57,874 | ₩54,679 | ₩57,673 | +4.25% | 109.6만 |
|---|
| 2025.11.25 | ₩55,989 | ₩58,409 | ₩55,014 | ₩55,428 | -1.00% | 210.3만 |
|---|
| 2025.11.24 | ₩54,011 | ₩56,110 | ₩53,884 | ₩55,856 | +3.41% | 146.2만 |
|---|
| 2025.11.21 | ₩50,817 | ₩54,466 | ₩50,817 | ₩53,744 | +5.76% | 207.7만 |
|---|
| 2025.11.20 | ₩53,944 | ₩54,359 | ₩50,175 | ₩50,817 | -5.80% | 193.8만 |
|---|
| 2025.11.19 | ₩52,648 | ₩53,624 | ₩51,351 | ₩53,049 | +0.76% | 271.4만 |
|---|
| 2025.11.18 | ₩49,347 | ₩53,450 | ₩49,153 | ₩53,203 | +7.81% | 338.9만 |
|---|
| 2025.11.17 | ₩49,200 | ₩49,547 | ₩47,489 | ₩48,745 | -0.92% | 281.7만 |
|---|
| 2025.11.14 | ₩46,754 | ₩52,795 | ₩45,778 | ₩50,001 | +6.95% | 713.3만 |
|---|
| 2025.11.13 | ₩40,645 | ₩41,086 | ₩39,229 | ₩40,191 | -1.12% | 142.8만 |
|---|
| 2025.11.12 | ₩41,167 | ₩42,049 | ₩40,559 | ₩41,193 | +0.06% | 128.5만 |
|---|
| 2025.11.11 | ₩38,948 | ₩41,568 | ₩38,721 | ₩41,153 | +5.66% | 189.2만 |
|---|
| 2025.11.10 | ₩38,814 | ₩40,271 | ₩38,480 | ₩39,255 | +1.14% | 154.5만 |
|---|
| 2025.11.07 | ₩38,012 | ₩38,801 | ₩36,181 | ₩38,694 | +1.79% | 171.6만 |
|---|
| 2025.11.06 | ₩37,304 | ₩38,894 | ₩36,756 | ₩38,494 | +3.19% | 141.2만 |
|---|
| 2025.11.05 | ₩37,010 | ₩38,066 | ₩36,756 | ₩37,411 | +1.08% | 149.1만 |
|---|
| 2025.11.04 | ₩38,440 | ₩39,021 | ₩36,890 | ₩37,491 | -2.47% | 128.7만 |
|---|
| 2025.11.03 | ₩39,282 | ₩40,899 | ₩38,226 | ₩38,467 | -2.08% | 154만 |
|---|
| 2025.10.31 | ₩38,935 | ₩39,830 | ₩38,741 | ₩39,590 | +1.68% | 157.9만 |
|---|
| 2025.10.30 | ₩38,694 | ₩40,298 | ₩38,694 | ₩39,255 | +1.45% | 147.4만 |
|---|
| 2025.10.29 | ₩39,710 | ₩39,817 | ₩38,507 | ₩39,122 | -1.48% | 155.4만 |
|---|
| 2025.10.28 | ₩40,097 | ₩40,726 | ₩38,890 | ₩39,937 | -0.40% | 179.3만 |
|---|
| 2025.10.27 | ₩40,124 | ₩42,570 | ₩40,124 | ₩40,766 | +1.60% | 229.3만 |
|---|
| 2025.10.24 | ₩38,921 | ₩40,071 | ₩38,507 | ₩39,670 | +1.92% | 192.1만 |
|---|
| 2025.10.23 | ₩38,534 | ₩38,955 | ₩37,598 | ₩38,306 | -0.59% | 187.8만 |
|---|
| 2025.10.22 | ₩37,651 | ₩39,229 | ₩37,371 | ₩38,119 | +1.24% | 304.3만 |
|---|
| 2025.10.21 | ₩37,424 | ₩38,400 | ₩36,903 | ₩37,651 | +0.61% | 240.1만 |
|---|
| 2025.10.20 | ₩37,651 | ₩38,026 | ₩36,903 | ₩37,317 | -0.89% | 392.5만 |
|---|
| 2025.10.17 | ₩39,055 | ₩39,349 | ₩37,157 | ₩37,344 | -4.38% | 495.4만 |
|---|
| 2025.10.16 | ₩43,158 | ₩43,625 | ₩38,961 | ₩39,349 | -8.83% | 424.8만 |
|---|
| 2025.10.15 | ₩42,303 | ₩45,016 | ₩42,263 | ₩43,305 | +2.37% | 383.4만 |
|---|
| 2025.10.14 | ₩44,401 | ₩45,644 | ₩42,356 | ₩42,637 | -3.97% | 327.8만 |
|---|
| 2025.10.13 | ₩43,933 | ₩47,342 | ₩38,761 | ₩45,811 | +4.27% | 1122.6만 |
|---|
| 2025.10.10 | ₩54,907 | ₩55,361 | ₩51,719 | ₩52,741 | -3.94% | 398.2만 |
|---|