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 | ₩56,284 | ₩57,131 | ₩55,790 | ₩56,297 | +0.02% | 125.8만 |
| 2026.10.08 | ₩55,870 | ₩57,538 | ₩54,870 | ₩56,311 | +0.79% | 330.4만 |
| 2026.10.07 | ₩56,418 | ₩58,980 | ₩55,977 | ₩56,311 | -0.19% | 156.4만 |
| 2026.10.06 | ₩58,152 | ₩58,379 | ₩55,897 | ₩56,644 | -2.59% | 186.5만 |
| 2026.10.05 | ₩62,823 | ₩62,969 | ₩56,664 | ₩57,912 | -7.82% | 335.2만 |
| 2026.10.02 | ₩62,369 | ₩63,783 | ₩61,488 | ₩62,462 | +0.15% | 123.9만 |
| 2026.10.01 | ₩64,477 | ₩65,144 | ₩61,475 | ₩61,595 | -4.47% | 106.2만 |
| 2026.09.30 | ₩64,611 | ₩66,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,477 |
| -0.21% |
| 128.5만 |
| 2026.09.29 | ₩65,358 | ₩65,852 | ₩63,343 | ₩63,717 | -2.51% | 106.7만 |
|---|
| 2026.09.28 | ₩64,184 | ₩66,692 | ₩63,730 | ₩65,558 | +2.14% | 157만 |
|---|
| 2026.09.25 | ₩65,638 | ₩65,998 | ₩64,297 | ₩64,891 | -1.14% | 187.6만 |
|---|
| 2026.09.24 | ₩66,826 | ₩67,259 | ₩64,330 | ₩64,864 | -2.94% | 202.8만 |
|---|
| 2026.09.23 | ₩68,307 | ₩69,034 | ₩65,718 | ₩66,519 | -2.62% | 249.3만 |
|---|
| 2026.09.22 | ₩64,144 | ₩68,954 | ₩64,144 | ₩68,307 | +6.49% | 374.9만 |
|---|
| 2026.09.21 | ₩63,183 | ₩65,585 | ₩62,102 | ₩64,264 | +1.71% | 290.4만 |
|---|
| 2026.09.18 | ₩64,077 | ₩64,751 | ₩61,215 | ₩62,249 | -2.85% | 325.3만 |
|---|
| 2026.09.17 | ₩66,078 | ₩66,652 | ₩64,050 | ₩65,411 | -1.01% | 348.5만 |
|---|
| 2026.09.16 | ₩66,732 | ₩67,586 | ₩64,838 | ₩65,878 | -1.28% | 365.8만 |
|---|
| 2026.09.15 | ₩67,753 | ₩68,196 | ₩62,102 | ₩66,719 | -1.53% | 525.1만 |
|---|
| 2026.09.14 | ₩75,399 | ₩75,926 | ₩68,827 | ₩69,188 | -8.24% | 404.2만 |
|---|
| 2026.09.11 | ₩74,285 | ₩75,973 | ₩73,271 | ₩73,938 | -0.47% | 99.4만 |
|---|
| 2026.09.10 | ₩72,070 | ₩75,673 | ₩71,870 | ₩74,285 | +3.07% | 117.6만 |
|---|
| 2026.09.09 | ₩76,460 | ₩76,927 | ₩72,644 | ₩72,884 | -4.68% | 160.2만 |
|---|
| 2026.09.08 | ₩72,174 | ₩77,114 | ₩72,057 | ₩76,620 | +6.16% | 183.6만 |
|---|
| 2026.09.04 | ₩73,498 | ₩74,699 | ₩73,391 | ₩73,831 | +0.45% | 65.8만 |
|---|
| 2026.09.03 | ₩74,912 | ₩75,046 | ₩73,391 | ₩74,645 | -0.36% | 80.3만 |
|---|
| 2026.09.02 | ₩75,553 | ₩77,527 | ₩73,751 | ₩74,859 | -0.92% | 106.6만 |
|---|
| 2026.09.01 | ₩75,326 | ₩76,994 | ₩73,831 | ₩74,578 | -0.99% | 76.3만 |
|---|
| 2026.08.31 | ₩76,327 | ₩77,147 | ₩74,859 | ₩75,793 | -0.70% | 98.7만 |
|---|
| 2026.08.28 | ₩78,395 | ₩79,129 | ₩76,287 | ₩77,127 | -1.62% | 81만 |
|---|
| 2026.08.27 | ₩80,063 | ₩80,296 | ₩78,555 | ₩79,075 | -1.23% | 62.1만 |
|---|
| 2026.08.26 | ₩77,728 | ₩82,411 | ₩76,874 | ₩80,116 | +3.07% | 228.1만 |
|---|
| 2026.08.25 | ₩77,661 | ₩79,369 | ₩76,140 | ₩77,728 | +0.09% | 120.8만 |
|---|
| 2026.08.24 | ₩75,793 | ₩78,395 | ₩74,592 | ₩77,661 | +2.46% | 122.2만 |
|---|
| 2026.08.21 | ₩73,898 | ₩76,193 | ₩73,364 | ₩75,392 | +2.02% | 115.6만 |
|---|
| 2026.08.20 | ₩74,632 | ₩75,726 | ₩73,177 | ₩73,724 | -1.22% | 153.4만 |
|---|
| 2026.08.19 | ₩74,899 | ₩76,260 | ₩72,177 | ₩75,406 | +0.68% | 132.6만 |
|---|
| 2026.08.18 | ₩69,268 | ₩73,097 | ₩69,268 | ₩73,017 | +5.41% | 121.7만 |
|---|
| 2026.08.17 | ₩69,388 | ₩70,682 | ₩69,148 | ₩69,454 | +0.10% | 77.9만 |
|---|
| 2026.08.14 | ₩70,642 | ₩70,675 | ₩68,721 | ₩70,082 | -0.79% | 49.7만 |
|---|
| 2026.08.13 | ₩73,177 | ₩73,391 | ₩70,295 | ₩70,802 | -3.25% | 94.3만 |
|---|
| 2026.08.12 | ₩69,628 | ₩72,991 | ₩69,188 | ₩71,816 | +3.14% | 89.9만 |
|---|
| 2026.08.11 | ₩69,548 | ₩70,889 | ₩68,386 | ₩69,481 | -0.10% | 85.4만 |
|---|
| 2026.08.10 | ₩70,068 | ₩70,295 | ₩67,640 | ₩69,241 | -1.18% | 82.7만 |
|---|
| 2026.08.07 | ₩71,122 | ₩71,630 | ₩67,740 | ₩70,615 | -0.71% | 95.8만 |
|---|
| 2026.08.06 | ₩66,999 | ₩71,549 | ₩64,037 | ₩70,242 | +4.84% | 161.7만 |
|---|
| 2026.08.05 | ₩64,144 | ₩65,465 | ₩62,876 | ₩63,877 | -0.42% | 105.3만 |
|---|
| 2026.08.04 | ₩61,889 | ₩64,290 | ₩61,815 | ₩63,770 | +3.04% | 76.7만 |
|---|
| 2026.08.03 | ₩63,316 | ₩63,390 | ₩61,021 | ₩61,181 | -3.37% | 90.5만 |
|---|
| 2026.07.31 | ₩65,438 | ₩65,825 | ₩62,609 | ₩63,109 | -3.56% | 78.7만 |
|---|
| 2026.07.30 | ₩65,625 | ₩66,866 | ₩64,437 | ₩65,371 | -0.39% | 210만 |
|---|
| 2026.07.29 | ₩65,785 | ₩66,719 | ₩64,878 | ₩65,465 | -0.49% | 108.8만 |
|---|
| 2026.07.28 | ₩65,358 | ₩66,072 | ₩63,103 | ₩65,878 | +0.80% | 94.4만 |
|---|
| 2026.07.27 | ₩64,891 | ₩66,879 | ₩64,330 | ₩65,291 | +0.62% | 125만 |
|---|
| 2026.07.24 | ₩66,332 | ₩66,652 | ₩63,436 | ₩63,610 | -4.10% | 83.9만 |
|---|
| 2026.07.23 | ₩63,290 | ₩66,265 | ₩63,109 | ₩66,025 | +4.32% | 102.9만 |
|---|
| 2026.07.22 | ₩67,293 | ₩67,426 | ₩63,083 | ₩64,451 | -4.22% | 160.8만 |
|---|
| 2026.07.21 | ₩67,360 | ₩68,667 | ₩67,193 | ₩67,893 | +0.79% | 82.4만 |
|---|
| 2026.07.20 | ₩70,349 | ₩71,162 | ₩67,199 | ₩67,600 | -3.91% | 89.8만 |
|---|
| 2026.07.17 | ₩67,880 | ₩71,082 | ₩67,400 | ₩70,535 | +3.91% | 81.2만 |
|---|
| 2026.07.16 | ₩71,730 | ₩71,976 | ₩67,820 | ₩69,027 | -3.77% | 105.3만 |
|---|
| 2026.07.15 | ₩71,630 | ₩72,257 | ₩70,602 | ₩72,110 | +0.67% | 55.2만 |
|---|
| 2026.07.14 | ₩73,004 | ₩74,005 | ₩71,576 | ₩71,763 | -1.70% | 109만 |
|---|
| 2026.07.13 | ₩74,752 | ₩76,013 | ₩71,603 | ₩72,991 | -2.36% | 167.6만 |
|---|
| 2026.07.10 | ₩76,387 | ₩78,048 | ₩73,578 | ₩75,673 | -0.93% | 82.9만 |
|---|
| 2026.07.09 | ₩74,759 | ₩77,554 | ₩74,759 | ₩77,314 | +3.42% | 81.1만 |
|---|
| 2026.07.08 | ₩75,059 | ₩76,193 | ₩73,371 | ₩74,765 | -0.39% | 75.8만 |
|---|
| 2026.07.07 | ₩74,085 | ₩77,127 | ₩73,571 | ₩75,473 | +1.87% | 114.4만 |
|---|
| 2026.07.06 | ₩73,311 | ₩74,765 | ₩72,057 | ₩73,871 | +0.76% | 118.2만 |
|---|
| 2026.07.02 | ₩70,455 | ₩73,311 | ₩68,480 | ₩73,231 | +3.94% | 172.6만 |
|---|
| 2026.07.01 | ₩73,111 | ₩73,418 | ₩70,509 | ₩70,509 | -3.56% | 130.4만 |
|---|
| 2026.06.30 | ₩73,818 | ₩74,792 | ₩72,844 | ₩73,391 | -0.58% | 168.8만 |
|---|
| 2026.06.29 | ₩72,030 | ₩75,446 | ₩71,403 | ₩73,338 | +1.82% | 209.5만 |
|---|
| 2026.06.26 | ₩71,910 | ₩73,644 | ₩70,575 | ₩73,071 | +1.61% | 757.1만 |
|---|
| 2026.06.25 | ₩69,821 | ₩71,870 | ₩69,214 | ₩71,776 | +2.80% | 237.7만 |
|---|
| 2026.06.24 | ₩68,480 | ₩71,670 | ₩68,053 | ₩69,828 | +1.97% | 247만 |
|---|
| 2026.06.23 | ₩65,371 | ₩68,907 | ₩65,345 | ₩68,414 | +4.65% | 223.4만 |
|---|
| 2026.06.22 | ₩63,984 | ₩66,492 | ₩63,690 | ₩65,638 | +2.59% | 214만 |
|---|
| 2026.06.18 | ₩63,076 | ₩64,157 | ₩61,602 | ₩63,156 | +0.13% | 305.9만 |
|---|
| 2026.06.17 | ₩61,021 | ₩64,384 | ₩60,808 | ₩62,649 | +2.67% | 119만 |
|---|
| 2026.06.16 | ₩61,248 | ₩61,542 | ₩59,313 | ₩60,794 | -0.74% | 95.8만 |
|---|
| 2026.06.15 | ₩59,794 | ₩61,341 | ₩59,126 | ₩61,275 | +2.48% | 82.5만 |
|---|
| 2026.06.12 | ₩59,660 | ₩61,929 | ₩58,833 | ₩58,953 | -1.19% | 115.4만 |
|---|
| 2026.06.11 | ₩58,873 | ₩60,047 | ₩57,685 | ₩59,633 | +1.29% | 97.6만 |
|---|
| 2026.06.10 | ₩60,714 | ₩63,637 | ₩58,739 | ₩58,833 | -3.10% | 145.8만 |
|---|
| 2026.06.09 | ₩59,353 | ₩60,928 | ₩58,352 | ₩60,821 | +2.47% | 99.5만 |
|---|
| 2026.06.08 | ₩59,834 | ₩60,501 | ₩57,765 | ₩58,446 | -2.32% | 81.2만 |
|---|
| 2026.06.05 | ₩60,087 | ₩61,401 | ₩58,779 | ₩59,113 | -1.62% | 115.3만 |
|---|
| 2026.06.04 | ₩59,687 | ₩61,528 | ₩59,580 | ₩60,487 | +1.34% | 85.6만 |
|---|
| 2026.06.03 | ₩59,500 | ₩60,361 | ₩58,926 | ₩59,567 | +0.11% | 113.6만 |
|---|
| 2026.06.02 | ₩62,703 | ₩62,729 | ₩59,287 | ₩59,620 | -4.92% | 110.5만 |
|---|
| 2026.06.01 | ₩65,251 | ₩66,332 | ₩62,863 | ₩63,236 | -3.09% | 112.9만 |
|---|
| 2026.05.29 | ₩66,772 | ₩66,959 | ₩65,305 | ₩65,785 | -1.48% | 214.1만 |
|---|
| 2026.05.28 | ₩67,306 | ₩67,306 | ₩65,718 | ₩66,479 | -1.23% | 81.4만 |
|---|
| 2026.05.27 | ₩68,974 | ₩68,974 | ₩66,866 | ₩67,573 | -2.03% | 86.4만 |
|---|
| 2026.05.26 | ₩64,224 | ₩69,635 | ₩63,823 | ₩68,734 | +7.02% | 265.4만 |
|---|
| 2026.05.22 | ₩63,917 | ₩65,091 | ₩63,507 | ₩64,224 | +0.48% | 85.2만 |
|---|
| 2026.05.21 | ₩64,064 | ₩64,644 | ₩61,782 | ₩63,677 | -0.60% | 105.2만 |
|---|
| 2026.05.20 | ₩63,610 | ₩66,345 | ₩63,236 | ₩64,557 | +1.49% | 91.5만 |
|---|
| 2026.05.19 | ₩62,996 | ₩64,811 | ₩61,395 | ₩63,463 | +0.74% | 87.4만 |
|---|
| 2026.05.18 | ₩65,692 | ₩66,105 | ₩62,209 | ₩63,223 | -3.76% | 91만 |
|---|
| 2026.05.15 | ₩67,413 | ₩68,574 | ₩65,318 | ₩65,852 | -2.32% | 134.6만 |
|---|
| 2026.05.14 | ₩67,293 | ₩68,587 | ₩64,697 | ₩68,427 | +1.69% | 220.6만 |
|---|
| 2026.05.13 | ₩65,171 | ₩67,186 | ₩64,651 | ₩66,946 | +2.72% | 169.1만 |
|---|
| 2026.05.12 | ₩64,477 | ₩65,958 | ₩63,810 | ₩65,638 | +1.80% | 131.9만 |
|---|
| 2026.05.11 | ₩64,611 | ₩66,719 | ₩63,863 | ₩64,517 | -0.14% | 100.5만 |
|---|
| 2026.05.08 | ₩61,915 | ₩64,664 | ₩61,248 | ₩64,571 | +4.29% | 104.9만 |
|---|
| 2026.05.07 | ₩66,612 | ₩66,612 | ₩60,047 | ₩61,982 | -6.95% | 188.9만 |
|---|
| 2026.05.06 | ₩62,903 | ₩64,090 | ₩61,935 | ₩62,863 | -0.06% | 92.1만 |
|---|
| 2026.05.05 | ₩62,529 | ₩63,992 | ₩60,768 | ₩62,896 | +0.59% | 58.4만 |
|---|
| 2026.05.04 | ₩61,341 | ₩63,303 | ₩61,341 | ₩62,022 | +1.11% | 103.8만 |
|---|
| 2026.05.01 | ₩62,009 | ₩62,943 | ₩60,634 | ₩61,875 | -0.22% | 158.8만 |
|---|
| 2026.04.30 | ₩61,982 | ₩62,749 | ₩61,115 | ₩62,195 | +0.34% | 87.3만 |
|---|
| 2026.04.29 | ₩61,595 | ₩63,463 | ₩60,381 | ₩61,782 | +0.30% | 175.5만 |
|---|
| 2026.04.28 | ₩62,569 | ₩64,350 | ₩61,341 | ₩62,356 | -0.34% | 141.4만 |
|---|
| 2026.04.27 | ₩62,022 | ₩62,863 | ₩61,008 | ₩61,768 | -0.41% | 126.8만 |
|---|
| 2026.04.24 | ₩63,063 | ₩63,210 | ₩61,822 | ₩62,022 | -1.65% | 129.5만 |
|---|
| 2026.04.23 | ₩63,116 | ₩64,437 | ₩62,155 | ₩63,356 | +0.38% | 105.6만 |
|---|
| 2026.04.22 | ₩65,078 | ₩65,164 | ₩61,690 | ₩63,156 | -2.95% | 97.1만 |
|---|
| 2026.04.21 | ₩64,050 | ₩64,804 | ₩62,609 | ₩64,184 | +0.21% | 134.4만 |
|---|
| 2026.04.20 | ₩66,265 | ₩66,305 | ₩63,650 | ₩63,783 | -3.75% | 112.9만 |
|---|
| 2026.04.17 | ₩67,800 | ₩68,027 | ₩65,765 | ₩66,666 | -1.67% | 175.8만 |
|---|
| 2026.04.16 | ₩65,905 | ₩66,826 | ₩65,204 | ₩66,719 | +1.24% | 256.7만 |
|---|
| 2026.04.15 | ₩66,372 | ₩66,666 | ₩65,265 | ₩65,812 | -0.84% | 126.4만 |
|---|
| 2026.04.14 | ₩66,105 | ₩67,179 | ₩65,238 | ₩66,119 | +0.02% | 175.4만 |
|---|
| 2026.04.13 | ₩66,866 | ₩67,453 | ₩64,731 | ₩66,078 | -1.18% | 196만 |
|---|
| 2026.04.10 | ₩65,718 | ₩66,719 | ₩64,784 | ₩66,666 | +1.44% | 118.6만 |
|---|
| 2026.04.09 | ₩65,838 | ₩66,719 | ₩64,797 | ₩65,638 | -0.30% | 131.6만 |
|---|
| 2026.04.08 | ₩68,053 | ₩68,887 | ₩65,905 | ₩66,706 | -1.98% | 120.5만 |
|---|
| 2026.04.07 | ₩64,437 | ₩66,719 | ₩63,530 | ₩66,586 | +3.33% | 103.2만 |
|---|
| 2026.04.06 | ₩66,719 | ₩67,266 | ₩64,838 | ₩65,131 | -2.38% | 127.6만 |
|---|
| 2026.04.02 | ₩64,704 | ₩67,199 | ₩63,997 | ₩66,732 | +3.13% | 202.6만 |
|---|
| 2026.04.01 | ₩66,559 | ₩66,559 | ₩64,357 | ₩65,852 | -1.06% | 263.3만 |
|---|
| 2026.03.31 | ₩63,610 | ₩67,386 | ₩62,255 | ₩65,598 | +3.13% | 532.7만 |
|---|
| 2026.03.30 | ₩57,165 | ₩58,673 | ₩56,277 | ₩57,485 | +0.56% | 77.8만 |
|---|
| 2026.03.27 | ₩58,900 | ₩59,567 | ₩56,631 | ₩56,845 | -3.49% | 105.7만 |
|---|
| 2026.03.26 | ₩60,221 | ₩61,635 | ₩58,833 | ₩58,993 | -2.04% | 194.1만 |
|---|
| 2026.03.25 | ₩57,418 | ₩60,901 | ₩57,418 | ₩60,621 | +5.58% | 171.5만 |
|---|
| 2026.03.24 | ₩57,172 | ₩57,645 | ₩53,642 | ₩56,444 | -1.27% | 217.3만 |
|---|
| 2026.03.23 | ₩59,687 | ₩61,275 | ₩57,992 | ₩58,259 | -2.39% | 163.5만 |
|---|
| 2026.03.20 | ₩60,781 | ₩63,877 | ₩58,806 | ₩59,567 | -2.00% | 328.9만 |
|---|
| 2026.03.19 | ₩52,241 | ₩60,834 | ₩51,707 | ₩60,714 | +16.22% | 374.9만 |
|---|
| 2026.03.18 | ₩53,776 | ₩54,296 | ₩52,962 | ₩53,095 | -1.27% | 97.6만 |
|---|
| 2026.03.17 | ₩53,856 | ₩55,710 | ₩53,669 | ₩54,323 | +0.87% | 82.1만 |
|---|
| 2026.03.16 | ₩53,735 | ₩54,790 | ₩52,908 | ₩53,722 | -0.02% | 85.4만 |
|---|
| 2026.03.13 | ₩56,244 | ₩57,185 | ₩53,095 | ₩53,389 | -5.08% | 108.5만 |
|---|
| 2026.03.12 | ₩56,404 | ₩57,198 | ₩55,390 | ₩55,777 | -1.11% | 82.7만 |
|---|
| 2026.03.11 | ₩58,940 | ₩59,006 | ₩57,298 | ₩57,619 | -2.24% | 80.6만 |
|---|
| 2026.03.10 | ₩58,980 | ₩61,455 | ₩58,086 | ₩59,754 | +1.31% | 184.1만 |
|---|
| 2026.03.09 | ₩59,367 | ₩61,101 | ₩57,045 | ₩59,020 | -0.58% | 105.5만 |
|---|
| 2026.03.06 | ₩59,927 | ₩62,075 | ₩59,887 | ₩60,434 | +0.85% | 147.1만 |
|---|
| 2026.03.05 | ₩62,956 | ₩64,250 | ₩60,354 | ₩61,582 | -2.18% | 156.2만 |
|---|
| 2026.03.04 | ₩61,101 | ₩64,297 | ₩58,166 | ₩63,290 | +3.58% | 386.2만 |
|---|
| 2026.03.03 | ₩60,381 | ₩63,383 | ₩56,791 | ₩59,126 | -2.08% | 244.1만 |
|---|
| 2026.03.02 | ₩57,432 | ₩58,713 | ₩56,137 | ₩58,019 | +1.02% | 141.6만 |
|---|
| 2026.02.27 | ₩57,472 | ₩59,660 | ₩57,472 | ₩59,073 | +2.79% | 131.1만 |
|---|
| 2026.02.26 | ₩62,316 | ₩62,316 | ₩59,026 | ₩59,834 | -3.98% | 95.4만 |
|---|
| 2026.02.25 | ₩63,330 | ₩63,943 | ₩62,422 | ₩62,676 | -1.03% | 47.4만 |
|---|
| 2026.02.24 | ₩62,169 | ₩63,650 | ₩62,115 | ₩62,743 | +0.92% | 46.6만 |
|---|
| 2026.02.23 | ₩64,037 | ₩64,944 | ₩62,089 | ₩62,729 | -2.04% | 69.1만 |
|---|
| 2026.02.20 | ₩63,223 | ₩65,078 | ₩62,022 | ₩64,050 | +1.31% | 125.3만 |
|---|
| 2026.02.19 | ₩62,235 | ₩64,030 | ₩61,715 | ₩63,650 | +2.27% | 96만 |
|---|
| 2026.02.18 | ₩61,942 | ₩62,916 | ₩61,929 | ₩62,662 | +1.16% | 84만 |
|---|
| 2026.02.17 | ₩61,115 | ₩62,969 | ₩60,834 | ₩61,982 | +1.42% | 73만 |
|---|
| 2026.02.13 | ₩63,236 | ₩64,704 | ₩61,181 | ₩61,355 | -2.98% | 75.3만 |
|---|
| 2026.02.12 | ₩62,903 | ₩64,170 | ₩61,061 | ₩62,262 | -1.02% | 79.6만 |
|---|
| 2026.02.11 | ₩63,757 | ₩63,890 | ₩61,381 | ₩62,903 | -1.34% | 122.5만 |
|---|
| 2026.02.10 | ₩63,810 | ₩64,437 | ₩63,250 | ₩63,570 | -0.38% | 96.7만 |
|---|
| 2026.02.09 | ₩62,983 | ₩64,010 | ₩62,262 | ₩63,850 | +1.38% | 66.6만 |
|---|
| 2026.02.06 | ₩61,075 | ₩64,050 | ₩59,687 | ₩63,543 | +4.04% | 120.1만 |
|---|
| 2026.02.05 | ₩62,556 | ₩62,716 | ₩58,846 | ₩59,313 | -5.18% | 89.2만 |
|---|
| 2026.02.04 | ₩64,491 | ₩64,491 | ₩61,422 | ₩62,489 | -3.10% | 92.4만 |
|---|
| 2026.02.03 | ₩62,209 | ₩66,479 | ₩62,209 | ₩63,984 | +2.85% | 101.1만 |
|---|
| 2026.02.02 | ₩59,166 | ₩62,836 | ₩58,272 | ₩62,195 | +5.12% | 101.4만 |
|---|
| 2026.01.30 | ₩59,033 | ₩60,187 | ₩58,019 | ₩59,166 | +0.23% | 91.6만 |
|---|
| 2026.01.29 | ₩58,713 | ₩61,328 | ₩58,486 | ₩59,940 | +2.09% | 97만 |
|---|
| 2026.01.28 | ₩58,553 | ₩59,460 | ₩57,205 | ₩57,552 | -1.71% | 55.1만 |
|---|
| 2026.01.27 | ₩59,473 | ₩60,581 | ₩58,306 | ₩58,699 | -1.30% | 76만 |
|---|
| 2026.01.26 | ₩59,100 | ₩60,701 | ₩58,126 | ₩59,900 | +1.35% | 78.6만 |
|---|
| 2026.01.23 | ₩62,956 | ₩64,424 | ₩58,806 | ₩59,100 | -6.13% | 90.9만 |
|---|
| 2026.01.22 | ₩61,195 | ₩63,837 | ₩60,494 | ₩63,730 | +4.14% | 146만 |
|---|
| 2026.01.21 | ₩59,954 | ₩61,875 | ₩59,407 | ₩61,448 | +2.49% | 117.3만 |
|---|
| 2026.01.20 | ₩58,846 | ₩59,871 | ₩57,712 | ₩59,700 | +1.45% | 107.9만 |
|---|
| 2026.01.16 | ₩61,528 | ₩61,675 | ₩58,739 | ₩60,007 | -2.47% | 87.5만 |
|---|
| 2026.01.15 | ₩60,634 | ₩62,382 | ₩58,647 | ₩62,089 | +2.40% | 98.8만 |
|---|
| 2026.01.14 | ₩58,139 | ₩62,369 | ₩57,632 | ₩60,821 | +4.61% | 145.2만 |
|---|
| 2026.01.13 | ₩57,151 | ₩59,006 | ₩56,177 | ₩58,379 | +2.15% | 186.2만 |
|---|
| 2026.01.12 | ₩56,137 | ₩58,259 | ₩54,209 | ₩58,126 | +3.54% | 114.8만 |
|---|
| 2026.01.09 | ₩55,697 | ₩58,206 | ₩55,684 | ₩56,284 | +1.05% | 94.8만 |
|---|
| 2026.01.08 | ₩58,219 | ₩58,513 | ₩54,710 | ₩55,604 | -4.49% | 119.8만 |
|---|
| 2026.01.07 | ₩56,938 | ₩59,380 | ₩55,137 | ₩59,020 | +3.66% | 131.9만 |
|---|
| 2026.01.06 | ₩56,805 | ₩57,458 | ₩54,963 | ₩55,123 | -2.96% | 75.6만 |
|---|
| 2026.01.05 | ₩56,484 | ₩57,625 | ₩54,976 | ₩57,058 | +1.02% | 119.7만 |
|---|
| 2026.01.02 | ₩58,699 | ₩58,966 | ₩55,724 | ₩57,111 | -2.71% | 86.6만 |
|---|
| 2025.12.31 | ₩58,112 | ₩59,240 | ₩57,819 | ₩58,779 | +1.15% | 65.1만 |
|---|
| 2025.12.30 | ₩60,287 | ₩60,321 | ₩58,112 | ₩58,206 | -3.45% | 79.5만 |
|---|
| 2025.12.29 | ₩61,061 | ₩61,568 | ₩59,701 | ₩60,301 | -1.25% | 65.5만 |
|---|
| 2025.12.26 | ₩60,674 | ₩61,455 | ₩60,214 | ₩60,941 | +0.44% | 51.3만 |
|---|
| 2025.12.24 | ₩61,061 | ₩61,782 | ₩60,221 | ₩61,195 | +0.22% | 43.4만 |
|---|
| 2025.12.23 | ₩60,047 | ₩61,882 | ₩60,047 | ₩61,235 | +1.98% | 112.4만 |
|---|
| 2025.12.22 | ₩58,246 | ₩60,354 | ₩57,752 | ₩60,314 | +3.55% | 65만 |
|---|
| 2025.12.19 | ₩57,552 | ₩59,300 | ₩57,552 | ₩58,579 | +1.79% | 148.7만 |
|---|
| 2025.12.18 | ₩58,926 | ₩59,620 | ₩57,005 | ₩57,285 | -2.79% | 116.7만 |
|---|
| 2025.12.17 | ₩60,474 | ₩60,474 | ₩56,855 | ₩58,726 | -2.89% | 131.4만 |
|---|
| 2025.12.16 | ₩59,567 | ₩60,461 | ₩57,712 | ₩59,140 | -0.72% | 138만 |
|---|
| 2025.12.15 | ₩61,889 | ₩62,382 | ₩59,300 | ₩60,367 | -2.46% | 175.3만 |
|---|
| 2025.12.12 | ₩62,716 | ₩64,424 | ₩61,435 | ₩62,542 | -0.28% | 193.4만 |
|---|
| 2025.12.11 | ₩60,167 | ₩63,703 | ₩60,167 | ₩62,489 | +3.86% | 181.2만 |
|---|
| 2025.12.10 | ₩59,580 | ₩61,155 | ₩58,606 | ₩60,114 | +0.90% | 98.3만 |
|---|
| 2025.12.09 | ₩60,754 | ₩61,715 | ₩59,340 | ₩59,553 | -1.98% | 142.6만 |
|---|
| 2025.12.08 | ₩61,221 | ₩61,808 | ₩60,054 | ₩60,381 | -1.37% | 126.3만 |
|---|
| 2025.12.05 | ₩60,314 | ₩61,301 | ₩59,380 | ₩60,074 | -0.40% | 111.9만 |
|---|
| 2025.12.04 | ₩57,392 | ₩60,714 | ₩57,151 | ₩60,314 | +5.09% | 134만 |
|---|
| 2025.12.03 | ₩55,390 | ₩59,193 | ₩54,710 | ₩58,059 | +4.82% | 202.2만 |
|---|
| 2025.12.02 | ₩53,375 | ₩55,911 | ₩52,721 | ₩54,816 | +2.70% | 265만 |
|---|
| 2025.12.01 | ₩58,446 | ₩58,446 | ₩55,750 | ₩56,031 | -4.13% | 202.2만 |
|---|
| 2025.11.28 | ₩57,765 | ₩58,819 | ₩57,619 | ₩58,793 | +1.78% | 69만 |
|---|
| 2025.11.26 | ₩55,230 | ₩57,779 | ₩54,589 | ₩57,578 | +4.25% | 109.6만 |
|---|
| 2025.11.25 | ₩55,897 | ₩58,312 | ₩54,923 | ₩55,337 | -1.00% | 210.3만 |
|---|
| 2025.11.24 | ₩53,922 | ₩56,017 | ₩53,796 | ₩55,764 | +3.41% | 146.2만 |
|---|
| 2025.11.21 | ₩50,733 | ₩54,376 | ₩50,733 | ₩53,655 | +5.76% | 207.7만 |
|---|
| 2025.11.20 | ₩53,856 | ₩54,269 | ₩50,093 | ₩50,733 | -5.80% | 193.8만 |
|---|
| 2025.11.19 | ₩52,561 | ₩53,535 | ₩51,267 | ₩52,962 | +0.76% | 271.4만 |
|---|
| 2025.11.18 | ₩49,265 | ₩53,362 | ₩49,072 | ₩53,115 | +7.81% | 338.9만 |
|---|
| 2025.11.17 | ₩49,119 | ₩49,465 | ₩47,411 | ₩48,665 | -0.92% | 281.7만 |
|---|
| 2025.11.14 | ₩46,677 | ₩52,708 | ₩45,703 | ₩49,919 | +6.95% | 713.3만 |
|---|
| 2025.11.13 | ₩40,578 | ₩41,019 | ₩39,164 | ₩40,125 | -1.12% | 142.8만 |
|---|
| 2025.11.12 | ₩41,099 | ₩41,980 | ₩40,492 | ₩41,126 | +0.06% | 128.5만 |
|---|
| 2025.11.11 | ₩38,884 | ₩41,499 | ₩38,657 | ₩41,086 | +5.66% | 189.2만 |
|---|
| 2025.11.10 | ₩38,750 | ₩40,205 | ₩38,417 | ₩39,191 | +1.14% | 154.5만 |
|---|
| 2025.11.07 | ₩37,950 | ₩38,737 | ₩36,122 | ₩38,630 | +1.79% | 171.6만 |
|---|
| 2025.11.06 | ₩37,243 | ₩38,830 | ₩36,695 | ₩38,430 | +3.19% | 141.2만 |
|---|
| 2025.11.05 | ₩36,949 | ₩38,003 | ₩36,695 | ₩37,349 | +1.08% | 149.1만 |
|---|
| 2025.11.04 | ₩38,377 | ₩38,957 | ₩36,829 | ₩37,429 | -2.47% | 128.7만 |
|---|
| 2025.11.03 | ₩39,217 | ₩40,832 | ₩38,163 | ₩38,403 | -2.08% | 154만 |
|---|
| 2025.10.31 | ₩38,870 | ₩39,765 | ₩38,677 | ₩39,524 | +1.68% | 157.9만 |
|---|
| 2025.10.30 | ₩38,630 | ₩40,232 | ₩38,630 | ₩39,191 | +1.45% | 147.4만 |
|---|
| 2025.10.29 | ₩39,644 | ₩39,751 | ₩38,443 | ₩39,057 | -1.48% | 155.4만 |
|---|
| 2025.10.28 | ₩40,031 | ₩40,659 | ₩38,826 | ₩39,871 | -0.40% | 179.3만 |
|---|
| 2025.10.27 | ₩40,058 | ₩42,500 | ₩40,058 | ₩40,699 | +1.60% | 229.3만 |
|---|
| 2025.10.24 | ₩38,857 | ₩40,005 | ₩38,443 | ₩39,604 | +1.92% | 192.1만 |
|---|
| 2025.10.23 | ₩38,470 | ₩38,891 | ₩37,536 | ₩38,243 | -0.59% | 187.8만 |
|---|
| 2025.10.22 | ₩37,589 | ₩39,164 | ₩37,309 | ₩38,057 | +1.24% | 304.3만 |
|---|
| 2025.10.21 | ₩37,363 | ₩38,337 | ₩36,842 | ₩37,589 | +0.61% | 240.1만 |
|---|
| 2025.10.20 | ₩37,589 | ₩37,963 | ₩36,842 | ₩37,256 | -0.89% | 392.5만 |
|---|
| 2025.10.17 | ₩38,991 | ₩39,284 | ₩37,096 | ₩37,283 | -4.38% | 495.4만 |
|---|
| 2025.10.16 | ₩43,087 | ₩43,553 | ₩38,897 | ₩39,284 | -8.83% | 424.8만 |
|---|
| 2025.10.15 | ₩42,233 | ₩44,942 | ₩42,193 | ₩43,234 | +2.37% | 383.4만 |
|---|
| 2025.10.14 | ₩44,328 | ₩45,569 | ₩42,287 | ₩42,567 | -3.97% | 327.8만 |
|---|
| 2025.10.13 | ₩43,861 | ₩47,264 | ₩38,697 | ₩45,736 | +4.27% | 1122.6만 |
|---|
| 2025.10.10 | ₩54,816 | ₩55,270 | ₩51,634 | ₩52,655 | -3.94% | 398.2만 |
|---|