시장 데이터를 불러오는 중
전체 종목
스토케 테라퓨틱스 과거 주가
Stoke Therapeutics, Inc. - Common Stock · STOK · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stoke Therapeutics, Inc. - Common Stock · STOK · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,134 | ₩33,769 | ₩31,879 | ₩33,152 | +3.17% | 91.9만 |
| 2026.10.08 | ₩32,214 | ₩32,549 | ₩31,685 | ₩32,093 | -0.37% | 69.2만 |
| 2026.10.07 | ₩32,335 | ₩33,098 | ₩32,093 | ₩32,549 | +0.66% | 63.7만 |
| 2026.10.06 | ₩34,278 | ₩34,472 | ₩30,820 | ₩32,656 | -4.73% | 116.7만 |
| 2026.10.05 | ₩34,599 | ₩35,256 | ₩33,279 | ₩33,929 | -1.94% | 92.8만 |
| 2026.10.02 | ₩35,450 | ₩35,450 | ₩34,104 | ₩34,331 | -3.16% | 84.9만 |
| 2026.10.01 | ₩34,921 | ₩35,524 | ₩34,720 | ₩34,854 | -0.19% | 116.1만 |
| 2026.09.30 | ₩35,001 | ₩35,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,680 |
| ₩34,841 |
| -0.46% |
| 187.5만 |
| 2026.09.29 | ₩33,909 | ₩34,827 | ₩33,655 | ₩34,680 | +2.27% | 107.7만 |
|---|
| 2026.09.28 | ₩32,844 | ₩34,452 | ₩32,435 | ₩34,171 | +4.04% | 166만 |
|---|
| 2026.09.25 | ₩34,130 | ₩34,197 | ₩33,232 | ₩33,232 | -2.63% | 121.8만 |
|---|
| 2026.09.24 | ₩34,961 | ₩35,245 | ₩33,501 | ₩33,889 | -3.07% | 122만 |
|---|
| 2026.09.23 | ₩39,155 | ₩39,155 | ₩34,861 | ₩34,988 | -10.64% | 120.2만 |
|---|
| 2026.09.22 | ₩38,110 | ₩39,397 | ₩37,839 | ₩39,129 | +2.67% | 52.7만 |
|---|
| 2026.09.21 | ₩38,593 | ₩38,593 | ₩37,183 | ₩37,588 | -2.60% | 72만 |
|---|
| 2026.09.18 | ₩38,660 | ₩38,740 | ₩37,534 | ₩38,097 | -1.46% | 156만 |
|---|
| 2026.09.17 | ₩38,070 | ₩39,035 | ₩38,003 | ₩38,767 | +1.83% | 96만 |
|---|
| 2026.09.16 | ₩37,856 | ₩38,318 | ₩37,065 | ₩37,400 | -1.20% | 59.2만 |
|---|
| 2026.09.15 | ₩39,611 | ₩39,611 | ₩37,279 | ₩37,722 | -4.77% | 109만 |
|---|
| 2026.09.14 | ₩39,370 | ₩39,799 | ₩38,874 | ₩39,665 | +0.75% | 50만 |
|---|
| 2026.09.11 | ₩39,959 | ₩40,415 | ₩38,874 | ₩38,901 | -2.65% | 58.8만 |
|---|
| 2026.09.10 | ₩39,691 | ₩39,912 | ₩38,807 | ₩39,316 | -0.95% | 42.1만 |
|---|
| 2026.09.09 | ₩39,571 | ₩40,911 | ₩39,571 | ₩40,093 | +1.32% | 66.6만 |
|---|
| 2026.09.08 | ₩39,035 | ₩41,112 | ₩38,706 | ₩40,268 | +3.16% | 68.1만 |
|---|
| 2026.09.04 | ₩39,410 | ₩40,238 | ₩39,055 | ₩39,946 | +1.36% | 71.4만 |
|---|
| 2026.09.03 | ₩41,139 | ₩41,139 | ₩39,785 | ₩40,187 | -2.31% | 51.1만 |
|---|
| 2026.09.02 | ₩42,157 | ₩43,041 | ₩40,174 | ₩40,871 | -3.05% | 63.1만 |
|---|
| 2026.09.01 | ₩40,120 | ₩42,050 | ₩40,120 | ₩41,393 | +3.17% | 72.8만 |
|---|
| 2026.08.31 | ₩42,036 | ₩43,115 | ₩40,978 | ₩41,809 | -0.54% | 111.6만 |
|---|
| 2026.08.28 | ₩43,149 | ₩43,618 | ₩42,197 | ₩42,371 | -1.80% | 75.4만 |
|---|
| 2026.08.27 | ₩44,234 | ₩44,462 | ₩42,882 | ₩43,671 | -1.27% | 93.9만 |
|---|
| 2026.08.26 | ₩44,502 | ₩44,958 | ₩43,644 | ₩44,341 | -0.36% | 115.5만 |
|---|
| 2026.08.25 | ₩43,819 | ₩45,480 | ₩43,484 | ₩44,837 | +2.32% | 72.9만 |
|---|
| 2026.08.24 | ₩43,269 | ₩43,899 | ₩41,755 | ₩43,309 | +0.09% | 56.2만 |
|---|
| 2026.08.21 | ₩42,559 | ₩43,906 | ₩42,237 | ₩43,269 | +1.67% | 127.4만 |
|---|
| 2026.08.20 | ₩43,524 | ₩43,671 | ₩40,013 | ₩42,077 | -3.33% | 148.6만 |
|---|
| 2026.08.19 | ₩43,886 | ₩44,797 | ₩43,577 | ₩44,261 | +0.85% | 147.2만 |
|---|
| 2026.08.18 | ₩42,680 | ₩43,778 | ₩42,077 | ₩43,068 | +0.91% | 57.5만 |
|---|
| 2026.08.17 | ₩41,661 | ₩43,571 | ₩41,661 | ₩43,055 | +3.35% | 44.5만 |
|---|
| 2026.08.14 | ₩42,479 | ₩42,479 | ₩40,469 | ₩41,902 | -1.36% | 49.5만 |
|---|
| 2026.08.13 | ₩44,596 | ₩44,596 | ₩41,742 | ₩41,956 | -5.92% | 48.1만 |
|---|
| 2026.08.12 | ₩44,140 | ₩44,966 | ₩42,948 | ₩44,180 | +0.09% | 97.8만 |
|---|
| 2026.08.11 | ₩43,115 | ₩44,274 | ₩41,849 | ₩44,167 | +2.44% | 130.9만 |
|---|
| 2026.08.10 | ₩43,430 | ₩43,993 | ₩42,881 | ₩43,189 | -0.56% | 42.5만 |
|---|
| 2026.08.07 | ₩42,881 | ₩44,013 | ₩42,371 | ₩43,832 | +2.22% | 86.7만 |
|---|
| 2026.08.06 | ₩42,867 | ₩44,341 | ₩42,345 | ₩42,787 | -0.19% | 69.1만 |
|---|
| 2026.08.05 | ₩42,921 | ₩44,020 | ₩41,983 | ₩42,787 | -0.31% | 63.5만 |
|---|
| 2026.08.04 | ₩38,566 | ₩44,207 | ₩38,566 | ₩42,438 | +10.04% | 132만 |
|---|
| 2026.08.03 | ₩38,351 | ₩39,730 | ₩37,775 | ₩39,611 | +3.28% | 315.2만 |
|---|
| 2026.07.31 | ₩39,866 | ₩40,201 | ₩38,459 | ₩38,673 | -2.99% | 71.6만 |
|---|
| 2026.07.30 | ₩39,196 | ₩40,321 | ₩38,753 | ₩40,254 | +2.70% | 69만 |
|---|
| 2026.07.29 | ₩39,437 | ₩40,348 | ₩38,633 | ₩39,504 | +0.17% | 70만 |
|---|
| 2026.07.28 | ₩39,758 | ₩40,033 | ₩38,177 | ₩39,383 | -0.94% | 59.8만 |
|---|
| 2026.07.27 | ₩39,638 | ₩41,433 | ₩39,169 | ₩39,276 | -0.91% | 59.5만 |
|---|
| 2026.07.24 | ₩40,080 | ₩40,597 | ₩38,800 | ₩39,263 | -2.04% | 44.2만 |
|---|
| 2026.07.23 | ₩38,124 | ₩39,919 | ₩37,963 | ₩39,732 | +4.22% | 66.9만 |
|---|
| 2026.07.22 | ₩38,284 | ₩39,169 | ₩37,467 | ₩38,807 | +1.37% | 41.7만 |
|---|
| 2026.07.21 | ₩37,065 | ₩38,934 | ₩36,495 | ₩38,606 | +4.16% | 60.5만 |
|---|
| 2026.07.20 | ₩39,062 | ₩39,417 | ₩36,717 | ₩37,092 | -5.04% | 54.7만 |
|---|
| 2026.07.17 | ₩38,633 | ₩39,517 | ₩38,161 | ₩38,928 | +0.76% | 41.4만 |
|---|
| 2026.07.16 | ₩39,772 | ₩40,924 | ₩38,157 | ₩39,008 | -1.92% | 55.5만 |
|---|
| 2026.07.15 | ₩38,807 | ₩40,227 | ₩37,990 | ₩40,080 | +3.28% | 59.2만 |
|---|
| 2026.07.14 | ₩39,185 | ₩39,812 | ₩38,472 | ₩39,035 | -0.38% | 56만 |
|---|
| 2026.07.13 | ₩42,224 | ₩42,345 | ₩39,410 | ₩39,477 | -6.51% | 58.1만 |
|---|
| 2026.07.10 | ₩43,993 | ₩44,247 | ₩40,294 | ₩42,050 | -4.42% | 61.5만 |
|---|
| 2026.07.09 | ₩43,604 | ₩44,757 | ₩43,604 | ₩43,993 | +0.89% | 49.4만 |
|---|
| 2026.07.08 | ₩44,020 | ₩44,683 | ₩42,492 | ₩43,752 | -0.61% | 101.1만 |
|---|
| 2026.07.07 | ₩43,979 | ₩45,185 | ₩43,028 | ₩44,247 | +0.61% | 90.5만 |
|---|
| 2026.07.06 | ₩43,939 | ₩43,979 | ₩41,889 | ₩43,457 | -1.10% | 69.7만 |
|---|
| 2026.07.02 | ₩43,886 | ₩44,435 | ₩42,753 | ₩43,819 | -0.15% | 101.3만 |
|---|
| 2026.07.01 | ₩43,725 | ₩44,891 | ₩42,995 | ₩43,832 | +0.25% | 119.1만 |
|---|
| 2026.06.30 | ₩44,087 | ₩44,489 | ₩42,713 | ₩43,845 | -0.55% | 336.9만 |
|---|
| 2026.06.29 | ₩43,323 | ₩44,140 | ₩42,331 | ₩43,403 | +0.19% | 65.2만 |
|---|
| 2026.06.26 | ₩40,750 | ₩43,658 | ₩40,723 | ₩42,881 | +5.23% | 325.8만 |
|---|
| 2026.06.25 | ₩40,603 | ₩42,479 | ₩40,294 | ₩40,737 | +0.33% | 91.6만 |
|---|
| 2026.06.24 | ₩41,782 | ₩42,827 | ₩40,643 | ₩40,723 | -2.53% | 67.7만 |
|---|
| 2026.06.23 | ₩41,433 | ₩43,363 | ₩41,192 | ₩41,688 | +0.61% | 118.3만 |
|---|
| 2026.06.22 | ₩42,036 | ₩42,358 | ₩41,420 | ₩41,500 | -1.28% | 61.7만 |
|---|
| 2026.06.18 | ₩41,433 | ₩42,251 | ₩39,979 | ₩41,541 | +0.26% | 197.1만 |
|---|
| 2026.06.17 | ₩39,343 | ₩41,567 | ₩39,202 | ₩40,549 | +3.07% | 95.5만 |
|---|
| 2026.06.16 | ₩40,469 | ₩40,643 | ₩38,794 | ₩39,062 | -3.48% | 41.1만 |
|---|
| 2026.06.15 | ₩40,924 | ₩40,924 | ₩39,115 | ₩40,201 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩39,330 | ₩40,897 | ₩39,263 | ₩39,959 | +1.60% | 47.9만 |
|---|
| 2026.06.11 | ₩38,231 | ₩39,624 | ₩37,681 | ₩39,343 | +2.91% | 49.8만 |
|---|
| 2026.06.10 | ₩39,222 | ₩40,442 | ₩38,097 | ₩38,164 | -2.70% | 53.4만 |
|---|
| 2026.06.09 | ₩39,464 | ₩40,281 | ₩38,284 | ₩39,356 | -0.27% | 45.4만 |
|---|
| 2026.06.08 | ₩40,897 | ₩40,897 | ₩38,593 | ₩38,861 | -4.98% | 33.1만 |
|---|
| 2026.06.05 | ₩40,388 | ₩41,634 | ₩39,591 | ₩40,214 | -0.43% | 57만 |
|---|
| 2026.06.04 | ₩39,035 | ₩41,072 | ₩39,035 | ₩40,361 | +3.40% | 59.6만 |
|---|
| 2026.06.03 | ₩39,209 | ₩39,531 | ₩38,358 | ₩39,477 | +0.68% | 45만 |
|---|
| 2026.06.02 | ₩40,201 | ₩40,375 | ₩38,204 | ₩38,432 | -4.40% | 61.1만 |
|---|
| 2026.06.01 | ₩40,978 | ₩41,192 | ₩39,825 | ₩40,830 | -0.36% | 46.8만 |
|---|
| 2026.05.29 | ₩42,787 | ₩42,800 | ₩41,085 | ₩41,420 | -3.19% | 54.4만 |
|---|
| 2026.05.28 | ₩42,077 | ₩42,599 | ₩41,433 | ₩42,358 | +0.67% | 38.6만 |
|---|
| 2026.05.27 | ₩41,608 | ₩43,350 | ₩41,112 | ₩42,144 | +1.29% | 35.9만 |
|---|
| 2026.05.26 | ₩39,531 | ₩41,715 | ₩39,383 | ₩41,581 | +5.19% | 47.8만 |
|---|
| 2026.05.22 | ₩39,571 | ₩40,723 | ₩39,155 | ₩39,316 | -0.64% | 68.3만 |
|---|
| 2026.05.21 | ₩40,214 | ₩40,562 | ₩39,631 | ₩39,758 | -1.13% | 48.8만 |
|---|
| 2026.05.20 | ₩40,201 | ₩40,763 | ₩39,102 | ₩40,596 | +0.98% | 95.1만 |
|---|
| 2026.05.19 | ₩38,325 | ₩40,201 | ₩37,547 | ₩40,147 | +4.76% | 70.5만 |
|---|
| 2026.05.18 | ₩40,201 | ₩40,938 | ₩38,338 | ₩38,901 | -3.23% | 74.5만 |
|---|
| 2026.05.15 | ₩41,594 | ₩41,594 | ₩39,799 | ₩40,308 | -3.09% | 67.4만 |
|---|
| 2026.05.14 | ₩42,479 | ₩42,479 | ₩40,382 | ₩42,023 | -1.07% | 53.4만 |
|---|
| 2026.05.13 | ₩42,934 | ₩43,430 | ₩41,179 | ₩42,479 | -1.06% | 83.8만 |
|---|
| 2026.05.12 | ₩43,738 | ₩44,254 | ₩42,331 | ₩43,537 | -0.46% | 29.8만 |
|---|
| 2026.05.11 | ₩44,663 | ₩46,030 | ₩42,948 | ₩43,738 | -2.07% | 46.1만 |
|---|
| 2026.05.08 | ₩42,773 | ₩44,609 | ₩41,916 | ₩44,073 | +3.04% | 69.3만 |
|---|
| 2026.05.07 | ₩44,180 | ₩44,180 | ₩42,572 | ₩43,939 | -0.55% | 40.7만 |
|---|
| 2026.05.06 | ₩44,221 | ₩45,172 | ₩43,912 | ₩44,596 | +0.85% | 57.5만 |
|---|
| 2026.05.05 | ₩46,217 | ₩47,222 | ₩43,149 | ₩44,167 | -4.44% | 33.8만 |
|---|
| 2026.05.04 | ₩44,006 | ₩46,365 | ₩44,006 | ₩45,802 | +4.08% | 51.9만 |
|---|
| 2026.05.01 | ₩43,939 | ₩45,025 | ₩43,443 | ₩44,328 | +0.88% | 47.2만 |
|---|
| 2026.04.30 | ₩43,979 | ₩44,475 | ₩42,988 | ₩43,845 | -0.30% | 47.6만 |
|---|
| 2026.04.29 | ₩44,154 | ₩44,676 | ₩43,135 | ₩43,443 | -1.61% | 58.6만 |
|---|
| 2026.04.28 | ₩45,172 | ₩45,976 | ₩44,422 | ₩44,663 | -1.13% | 40.3만 |
|---|
| 2026.04.27 | ₩45,507 | ₩46,807 | ₩44,958 | ₩45,172 | -0.74% | 27.6만 |
|---|
| 2026.04.24 | ₩46,552 | ₩47,537 | ₩44,757 | ₩45,601 | -2.04% | 39.8만 |
|---|
| 2026.04.23 | ₩48,656 | ₩49,581 | ₩46,418 | ₩46,807 | -3.80% | 36.4만 |
|---|
| 2026.04.22 | ₩48,428 | ₩48,911 | ₩47,665 | ₩48,107 | -0.66% | 44.9만 |
|---|
| 2026.04.21 | ₩48,857 | ₩49,078 | ₩47,370 | ₩47,718 | -2.33% | 42.9만 |
|---|
| 2026.04.20 | ₩49,956 | ₩49,956 | ₩48,053 | ₩48,857 | -2.20% | 74.6만 |
|---|
| 2026.04.17 | ₩48,402 | ₩50,050 | ₩47,758 | ₩49,943 | +3.18% | 89.4만 |
|---|
| 2026.04.16 | ₩47,316 | ₩47,665 | ₩46,144 | ₩47,356 | +0.08% | 32.7만 |
|---|
| 2026.04.15 | ₩48,107 | ₩48,656 | ₩46,874 | ₩47,624 | -1.00% | 31만 |
|---|
| 2026.04.14 | ₩47,008 | ₩49,299 | ₩46,834 | ₩48,053 | +2.22% | 66.3만 |
|---|
| 2026.04.13 | ₩45,976 | ₩47,758 | ₩45,976 | ₩46,968 | +2.16% | 77.2만 |
|---|
| 2026.04.10 | ₩46,968 | ₩47,423 | ₩45,620 | ₩46,003 | -2.05% | 35.8만 |
|---|
| 2026.04.09 | ₩46,405 | ₩47,973 | ₩46,003 | ₩47,102 | +1.50% | 49.3만 |
|---|
| 2026.04.08 | ₩46,405 | ₩48,656 | ₩46,150 | ₩46,726 | +0.69% | 124.6만 |
|---|
| 2026.04.07 | ₩43,591 | ₩45,668 | ₩42,653 | ₩45,266 | +3.84% | 46.1만 |
|---|
| 2026.04.06 | ₩44,167 | ₩45,319 | ₩43,276 | ₩43,939 | -0.52% | 52.9만 |
|---|
| 2026.04.02 | ₩41,594 | ₩44,154 | ₩41,081 | ₩43,872 | +5.48% | 56.4만 |
|---|
| 2026.04.01 | ₩43,765 | ₩46,070 | ₩42,050 | ₩42,867 | -2.05% | 68.6만 |
|---|
| 2026.03.31 | ₩43,216 | ₩45,326 | ₩42,224 | ₩43,631 | +0.96% | 106.9만 |
|---|
| 2026.03.30 | ₩44,221 | ₩44,502 | ₩41,983 | ₩42,572 | -3.73% | 48만 |
|---|
| 2026.03.27 | ₩45,279 | ₩46,284 | ₩43,363 | ₩44,020 | -2.78% | 50.1만 |
|---|
| 2026.03.26 | ₩43,309 | ₩46,458 | ₩42,117 | ₩45,159 | +4.27% | 308만 |
|---|
| 2026.03.25 | ₩44,113 | ₩46,807 | ₩44,100 | ₩45,279 | +2.64% | 111.1만 |
|---|
| 2026.03.24 | ₩44,341 | ₩45,467 | ₩42,666 | ₩43,122 | -2.75% | 68.8만 |
|---|
| 2026.03.23 | ₩45,038 | ₩47,289 | ₩44,716 | ₩44,757 | -0.62% | 44.1만 |
|---|
| 2026.03.20 | ₩45,695 | ₩47,048 | ₩44,435 | ₩44,904 | -1.73% | 201.2만 |
|---|
| 2026.03.19 | ₩40,187 | ₩45,112 | ₩40,014 | ₩44,475 | +10.67% | 85.9만 |
|---|
| 2026.03.18 | ₩44,020 | ₩44,020 | ₩40,938 | ₩41,567 | -5.57% | 84.4만 |
|---|
| 2026.03.17 | ₩44,073 | ₩45,453 | ₩42,572 | ₩44,046 | -0.06% | 69.5만 |
|---|
| 2026.03.16 | ₩44,971 | ₩46,753 | ₩43,765 | ₩45,507 | +1.19% | 55.6만 |
|---|
| 2026.03.13 | ₩49,313 | ₩50,237 | ₩44,221 | ₩44,475 | -9.81% | 182.1만 |
|---|
| 2026.03.12 | ₩49,594 | ₩50,036 | ₩47,638 | ₩48,884 | -1.43% | 52.6만 |
|---|
| 2026.03.11 | ₩49,983 | ₩51,738 | ₩49,636 | ₩50,840 | +1.72% | 47.8만 |
|---|
| 2026.03.10 | ₩52,341 | ₩53,896 | ₩50,961 | ₩51,390 | -1.82% | 109.1만 |
|---|
| 2026.03.09 | ₩47,705 | ₩51,839 | ₩47,598 | ₩51,336 | +7.61% | 75만 |
|---|
| 2026.03.06 | ₩45,239 | ₩47,624 | ₩44,261 | ₩47,544 | +5.09% | 183.4만 |
|---|
| 2026.03.05 | ₩45,199 | ₩47,879 | ₩44,864 | ₩46,432 | +2.73% | 77만 |
|---|
| 2026.03.04 | ₩46,110 | ₩46,867 | ₩43,819 | ₩46,123 | +0.03% | 53.1만 |
|---|
| 2026.03.03 | ₩46,861 | ₩47,571 | ₩44,891 | ₩45,266 | -3.40% | 66.3만 |
|---|
| 2026.03.02 | ₩47,598 | ₩53,346 | ₩47,598 | ₩49,165 | +3.29% | 91만 |
|---|
| 2026.02.27 | ₩47,169 | ₩49,058 | ₩46,445 | ₩48,790 | +3.44% | 65.4만 |
|---|
| 2026.02.26 | ₩46,928 | ₩48,348 | ₩45,788 | ₩47,638 | +1.51% | 63.3만 |
|---|
| 2026.02.25 | ₩47,812 | ₩49,728 | ₩47,209 | ₩47,571 | -0.50% | 44.6만 |
|---|
| 2026.02.24 | ₩48,911 | ₩49,648 | ₩47,303 | ₩47,571 | -2.74% | 85.1만 |
|---|
| 2026.02.23 | ₩46,820 | ₩50,559 | ₩45,976 | ₩48,549 | +3.69% | 90.4만 |
|---|
| 2026.02.20 | ₩45,909 | ₩47,423 | ₩45,025 | ₩45,949 | +0.09% | 87.4만 |
|---|
| 2026.02.19 | ₩42,050 | ₩46,458 | ₩41,112 | ₩46,056 | +9.53% | 119만 |
|---|
| 2026.02.18 | ₩41,326 | ₩42,505 | ₩41,313 | ₩41,514 | +0.45% | 54.4만 |
|---|
| 2026.02.17 | ₩42,666 | ₩43,242 | ₩40,871 | ₩41,661 | -2.36% | 48.1만 |
|---|
| 2026.02.13 | ₩43,350 | ₩44,536 | ₩42,318 | ₩42,760 | -1.36% | 51만 |
|---|
| 2026.02.12 | ₩44,154 | ₩44,596 | ₩42,164 | ₩42,733 | -3.22% | 45.1만 |
|---|
| 2026.02.11 | ₩43,537 | ₩44,087 | ₩41,420 | ₩43,175 | -0.83% | 57.3만 |
|---|
| 2026.02.10 | ₩41,400 | ₩44,154 | ₩41,259 | ₩43,470 | +5.00% | 55만 |
|---|
| 2026.02.09 | ₩42,566 | ₩43,383 | ₩41,206 | ₩42,867 | +0.71% | 40.7만 |
|---|
| 2026.02.06 | ₩42,479 | ₩44,864 | ₩41,621 | ₩43,417 | +2.21% | 101.5만 |
|---|
| 2026.02.05 | ₩43,457 | ₩45,574 | ₩40,643 | ₩40,844 | -6.01% | 71.9만 |
|---|
| 2026.02.04 | ₩45,708 | ₩46,190 | ₩41,098 | ₩42,881 | -6.19% | 65.3만 |
|---|
| 2026.02.03 | ₩41,567 | ₩45,333 | ₩41,547 | ₩45,279 | +8.93% | 50.5만 |
|---|
| 2026.02.02 | ₩40,201 | ₩42,197 | ₩39,331 | ₩41,232 | +2.57% | 54.9만 |
|---|
| 2026.01.30 | ₩40,951 | ₩41,641 | ₩40,147 | ₩40,656 | -0.72% | 55.8만 |
|---|
| 2026.01.29 | ₩39,397 | ₩42,552 | ₩39,249 | ₩41,634 | +5.68% | 53.5만 |
|---|
| 2026.01.28 | ₩39,758 | ₩40,388 | ₩39,048 | ₩39,397 | -0.91% | 52.6만 |
|---|
| 2026.01.27 | ₩39,196 | ₩40,529 | ₩38,954 | ₩39,544 | +0.89% | 32.8만 |
|---|
| 2026.01.26 | ₩38,907 | ₩40,187 | ₩38,606 | ₩39,196 | +0.74% | 45.4만 |
|---|
| 2026.01.23 | ₩39,758 | ₩40,583 | ₩38,526 | ₩39,477 | -0.71% | 50.4만 |
|---|
| 2026.01.22 | ₩39,678 | ₩41,487 | ₩39,638 | ₩40,268 | +1.49% | 70.6만 |
|---|
| 2026.01.21 | ₩38,338 | ₩40,361 | ₩38,124 | ₩39,531 | +3.11% | 56.7만 |
|---|
| 2026.01.20 | ₩37,521 | ₩38,706 | ₩36,194 | ₩38,485 | +2.57% | 88.8만 |
|---|
| 2026.01.16 | ₩39,423 | ₩40,375 | ₩38,217 | ₩38,459 | -2.45% | 113.8만 |
|---|
| 2026.01.15 | ₩41,768 | ₩42,472 | ₩39,169 | ₩39,236 | -6.06% | 78만 |
|---|
| 2026.01.14 | ₩40,857 | ₩41,722 | ₩40,301 | ₩41,500 | +1.57% | 58.8만 |
|---|
| 2026.01.13 | ₩38,874 | ₩41,045 | ₩37,882 | ₩40,978 | +5.41% | 63.2만 |
|---|
| 2026.01.12 | ₩36,717 | ₩39,517 | ₩33,782 | ₩39,423 | +7.37% | 196.5만 |
|---|
| 2026.01.09 | ₩45,440 | ₩46,011 | ₩43,497 | ₩44,020 | -3.13% | 67.4만 |
|---|
| 2026.01.08 | ₩45,668 | ₩46,686 | ₩44,515 | ₩45,132 | -1.17% | 63만 |
|---|
| 2026.01.07 | ₩48,026 | ₩50,036 | ₩47,021 | ₩47,129 | -1.87% | 98.2만 |
|---|
| 2026.01.06 | ₩43,175 | ₩47,892 | ₩43,175 | ₩47,196 | +9.31% | 118.9만 |
|---|
| 2026.01.05 | ₩41,152 | ₩43,778 | ₩39,866 | ₩43,618 | +5.99% | 83.7만 |
|---|
| 2026.01.02 | ₩42,418 | ₩42,693 | ₩40,737 | ₩41,407 | -2.39% | 67.7만 |
|---|
| 2025.12.31 | ₩42,452 | ₩43,551 | ₩42,144 | ₩42,532 | +0.19% | 42.3만 |
|---|
| 2025.12.30 | ₩43,443 | ₩43,443 | ₩42,191 | ₩42,639 | -1.85% | 52.3만 |
|---|
| 2025.12.29 | ₩42,291 | ₩43,323 | ₩41,541 | ₩43,122 | +1.96% | 42.4만 |
|---|
| 2025.12.26 | ₩43,242 | ₩43,242 | ₩42,023 | ₩42,773 | -1.08% | 40.4만 |
|---|
| 2025.12.24 | ₩42,519 | ₩43,953 | ₩42,452 | ₩43,108 | +1.39% | 29.3만 |
|---|
| 2025.12.23 | ₩44,435 | ₩44,917 | ₩42,465 | ₩42,693 | -3.92% | 57만 |
|---|
| 2025.12.22 | ₩43,256 | ₩45,427 | ₩42,532 | ₩44,917 | +3.84% | 62.1만 |
|---|
| 2025.12.19 | ₩42,626 | ₩44,435 | ₩42,278 | ₩42,827 | +0.47% | 295.8만 |
|---|
| 2025.12.18 | ₩44,596 | ₩45,400 | ₩42,211 | ₩42,787 | -4.06% | 74만 |
|---|
| 2025.12.17 | ₩45,025 | ₩45,628 | ₩43,457 | ₩44,033 | -2.20% | 85.2만 |
|---|
| 2025.12.16 | ₩43,577 | ₩45,460 | ₩43,417 | ₩45,038 | +3.35% | 64.6만 |
|---|
| 2025.12.15 | ₩44,395 | ₩47,477 | ₩43,510 | ₩44,194 | -0.45% | 93.5만 |
|---|
| 2025.12.12 | ₩44,663 | ₩45,252 | ₩43,222 | ₩43,403 | -2.82% | 117.2만 |
|---|
| 2025.12.11 | ₩45,354 | ₩47,437 | ₩44,127 | ₩44,341 | -2.23% | 106.2만 |
|---|
| 2025.12.10 | ₩41,688 | ₩47,356 | ₩40,428 | ₩45,762 | +9.77% | 182.1만 |
|---|
| 2025.12.09 | ₩43,859 | ₩44,676 | ₩40,696 | ₩40,830 | -6.90% | 131만 |
|---|
| 2025.12.08 | ₩41,923 | ₩44,623 | ₩41,407 | ₩44,221 | +5.48% | 101.8만 |
|---|
| 2025.12.05 | ₩41,715 | ₩43,001 | ₩40,549 | ₩41,366 | -0.84% | 60.3만 |
|---|
| 2025.12.04 | ₩40,509 | ₩42,264 | ₩40,335 | ₩41,608 | +2.71% | 66만 |
|---|
| 2025.12.03 | ₩39,946 | ₩41,842 | ₩39,799 | ₩41,487 | +3.86% | 66.5만 |
|---|
| 2025.12.02 | ₩39,933 | ₩41,152 | ₩38,512 | ₩39,946 | +0.03% | 72.2만 |
|---|
| 2025.12.01 | ₩41,179 | ₩41,179 | ₩39,283 | ₩40,321 | -2.08% | 77.8만 |
|---|
| 2025.11.28 | ₩41,835 | ₩42,130 | ₩40,576 | ₩41,420 | -0.99% | 31.9만 |
|---|
| 2025.11.26 | ₩40,134 | ₩42,050 | ₩39,356 | ₩41,822 | +4.21% | 69.2만 |
|---|
| 2025.11.25 | ₩40,964 | ₩41,460 | ₩38,204 | ₩39,959 | -2.45% | 233.5만 |
|---|
| 2025.11.24 | ₩39,423 | ₩41,119 | ₩39,035 | ₩40,656 | +3.13% | 74만 |
|---|
| 2025.11.21 | ₩37,279 | ₩39,477 | ₩36,891 | ₩39,316 | +5.46% | 108.3만 |
|---|
| 2025.11.20 | ₩38,834 | ₩39,370 | ₩37,199 | ₩37,427 | -3.62% | 61.7만 |
|---|
| 2025.11.19 | ₩38,753 | ₩39,048 | ₩36,931 | ₩38,164 | -1.52% | 55.7만 |
|---|
| 2025.11.18 | ₩36,181 | ₩39,450 | ₩35,464 | ₩38,753 | +7.11% | 117.7만 |
|---|
| 2025.11.17 | ₩35,403 | ₩37,025 | ₩33,916 | ₩36,114 | +2.01% | 129.9만 |
|---|
| 2025.11.14 | ₩34,693 | ₩37,427 | ₩34,003 | ₩35,524 | +2.39% | 101.4만 |
|---|
| 2025.11.13 | ₩33,192 | ₩35,310 | ₩32,616 | ₩34,934 | +5.25% | 134.2만 |
|---|
| 2025.11.12 | ₩33,688 | ₩34,814 | ₩33,393 | ₩33,675 | -0.04% | 144.5만 |
|---|
| 2025.11.11 | ₩29,534 | ₩33,715 | ₩29,226 | ₩33,648 | +13.93% | 112.7만 |
|---|
| 2025.11.10 | ₩30,646 | ₩31,276 | ₩29,226 | ₩29,976 | -2.19% | 72.3만 |
|---|
| 2025.11.07 | ₩29,802 | ₩31,289 | ₩29,052 | ₩30,633 | +2.79% | 106.2만 |
|---|
| 2025.11.06 | ₩30,566 | ₩30,673 | ₩28,636 | ₩30,110 | -1.49% | 134만 |
|---|
| 2025.11.05 | ₩29,400 | ₩30,901 | ₩27,229 | ₩30,579 | +4.01% | 213.3만 |
|---|
| 2025.11.04 | ₩33,501 | ₩34,238 | ₩33,045 | ₩33,956 | +1.36% | 126만 |
|---|
| 2025.11.03 | ₩39,263 | ₩39,450 | ₩32,830 | ₩34,975 | -10.92% | 225.4만 |
|---|
| 2025.10.31 | ₩42,318 | ₩42,318 | ₩37,655 | ₩40,254 | -4.88% | 134.2만 |
|---|
| 2025.10.30 | ₩41,809 | ₩43,618 | ₩41,541 | ₩42,479 | +1.60% | 65.7만 |
|---|
| 2025.10.29 | ₩42,452 | ₩43,678 | ₩41,715 | ₩42,090 | -0.85% | 52.8만 |
|---|
| 2025.10.28 | ₩44,247 | ₩44,395 | ₩42,077 | ₩42,385 | -4.21% | 80만 |
|---|
| 2025.10.27 | ₩43,953 | ₩45,400 | ₩43,197 | ₩44,221 | +0.61% | 96.8만 |
|---|
| 2025.10.24 | ₩42,532 | ₩43,497 | ₩41,943 | ₩43,256 | +1.70% | 64.1만 |
|---|
| 2025.10.23 | ₩43,577 | ₩44,381 | ₩42,325 | ₩42,465 | -2.55% | 62.8만 |
|---|
| 2025.10.22 | ₩46,472 | ₩46,706 | ₩41,795 | ₩43,577 | -6.23% | 116.7만 |
|---|
| 2025.10.21 | ₩46,097 | ₩46,627 | ₩44,690 | ₩46,472 | +0.81% | 154.5만 |
|---|
| 2025.10.20 | ₩46,298 | ₩47,155 | ₩44,348 | ₩46,432 | +0.29% | 102.7만 |
|---|
| 2025.10.17 | ₩45,185 | ₩46,539 | ₩43,752 | ₩44,931 | -0.56% | 81.1만 |
|---|
| 2025.10.16 | ₩50,505 | ₩51,849 | ₩44,247 | ₩45,788 | -9.34% | 341.1만 |
|---|
| 2025.10.15 | ₩46,847 | ₩50,479 | ₩46,278 | ₩47,705 | +1.83% | 303.6만 |
|---|
| 2025.10.14 | ₩40,696 | ₩47,001 | ₩39,691 | ₩46,820 | +15.05% | 190만 |
|---|
| 2025.10.13 | ₩40,442 | ₩42,090 | ₩40,134 | ₩40,656 | +0.53% | 101.9만 |
|---|
| 2025.10.10 | ₩41,474 | ₩41,822 | ₩38,057 | ₩40,455 | -2.46% | 138.3만 |
|---|