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 | ₩32,034 | ₩33,664 | ₩31,781 | ₩33,050 | +3.17% | 91.9만 |
| 2026.10.08 | ₩32,115 | ₩32,449 | ₩31,587 | ₩31,994 | -0.37% | 69.2만 |
| 2026.10.07 | ₩32,235 | ₩32,996 | ₩31,994 | ₩32,449 | +0.66% | 63.7만 |
| 2026.10.06 | ₩34,172 | ₩34,366 | ₩30,725 | ₩32,555 | -4.73% | 116.7만 |
| 2026.10.05 | ₩34,492 | ₩35,147 | ₩33,177 | ₩33,824 | -1.94% | 92.8만 |
| 2026.10.02 | ₩35,341 | ₩35,341 | ₩33,998 | ₩34,225 | -3.16% | 84.9만 |
| 2026.10.01 | ₩34,813 | ₩35,414 | ₩34,613 | ₩34,746 | -0.19% | 116.1만 |
| 2026.09.30 | ₩34,893 | ₩35,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,733 |
| -0.46% |
| 187.5만 |
| 2026.09.29 | ₩33,804 | ₩34,720 | ₩33,551 | ₩34,573 | +2.27% | 107.7만 |
|---|
| 2026.09.28 | ₩32,742 | ₩34,345 | ₩32,335 | ₩34,065 | +4.04% | 166만 |
|---|
| 2026.09.25 | ₩34,025 | ₩34,092 | ₩33,130 | ₩33,130 | -2.63% | 121.8만 |
|---|
| 2026.09.24 | ₩34,853 | ₩35,136 | ₩33,397 | ₩33,784 | -3.07% | 122만 |
|---|
| 2026.09.23 | ₩39,034 | ₩39,034 | ₩34,753 | ₩34,880 | -10.64% | 120.2만 |
|---|
| 2026.09.22 | ₩37,992 | ₩39,275 | ₩37,723 | ₩39,008 | +2.67% | 52.7만 |
|---|
| 2026.09.21 | ₩38,473 | ₩38,473 | ₩37,068 | ₩37,471 | -2.60% | 72만 |
|---|
| 2026.09.18 | ₩38,540 | ₩38,620 | ₩37,418 | ₩37,979 | -1.46% | 156만 |
|---|
| 2026.09.17 | ₩37,952 | ₩38,914 | ₩37,886 | ₩38,647 | +1.83% | 96만 |
|---|
| 2026.09.16 | ₩37,739 | ₩38,199 | ₩36,950 | ₩37,284 | -1.20% | 59.2만 |
|---|
| 2026.09.15 | ₩39,489 | ₩39,489 | ₩37,164 | ₩37,605 | -4.77% | 109만 |
|---|
| 2026.09.14 | ₩39,248 | ₩39,676 | ₩38,754 | ₩39,542 | +0.75% | 50만 |
|---|
| 2026.09.11 | ₩39,836 | ₩40,290 | ₩38,754 | ₩38,781 | -2.65% | 58.8만 |
|---|
| 2026.09.10 | ₩39,569 | ₩39,789 | ₩38,687 | ₩39,195 | -0.95% | 42.1만 |
|---|
| 2026.09.09 | ₩39,449 | ₩40,784 | ₩39,449 | ₩39,970 | +1.32% | 66.6만 |
|---|
| 2026.09.08 | ₩38,914 | ₩40,985 | ₩38,587 | ₩40,143 | +3.16% | 68.1만 |
|---|
| 2026.09.04 | ₩39,288 | ₩40,114 | ₩38,934 | ₩39,823 | +1.36% | 71.4만 |
|---|
| 2026.09.03 | ₩41,012 | ₩41,012 | ₩39,662 | ₩40,063 | -2.31% | 51.1만 |
|---|
| 2026.09.02 | ₩42,027 | ₩42,908 | ₩40,050 | ₩40,744 | -3.05% | 63.1만 |
|---|
| 2026.09.01 | ₩39,996 | ₩41,920 | ₩39,996 | ₩41,265 | +3.17% | 72.8만 |
|---|
| 2026.08.31 | ₩41,907 | ₩42,982 | ₩40,851 | ₩41,679 | -0.54% | 111.6만 |
|---|
| 2026.08.28 | ₩43,015 | ₩43,483 | ₩42,067 | ₩42,241 | -1.80% | 75.4만 |
|---|
| 2026.08.27 | ₩44,097 | ₩44,324 | ₩42,749 | ₩43,536 | -1.27% | 93.9만 |
|---|
| 2026.08.26 | ₩44,365 | ₩44,819 | ₩43,510 | ₩44,204 | -0.36% | 115.5만 |
|---|
| 2026.08.25 | ₩43,683 | ₩45,340 | ₩43,349 | ₩44,699 | +2.32% | 72.9만 |
|---|
| 2026.08.24 | ₩43,136 | ₩43,763 | ₩41,626 | ₩43,176 | +0.09% | 56.2만 |
|---|
| 2026.08.21 | ₩42,428 | ₩43,770 | ₩42,107 | ₩43,136 | +1.67% | 127.4만 |
|---|
| 2026.08.20 | ₩43,389 | ₩43,536 | ₩39,889 | ₩41,947 | -3.33% | 148.6만 |
|---|
| 2026.08.19 | ₩43,750 | ₩44,658 | ₩43,443 | ₩44,124 | +0.85% | 147.2만 |
|---|
| 2026.08.18 | ₩42,548 | ₩43,643 | ₩41,947 | ₩42,935 | +0.91% | 57.5만 |
|---|
| 2026.08.17 | ₩41,533 | ₩43,436 | ₩41,533 | ₩42,922 | +3.35% | 44.5만 |
|---|
| 2026.08.14 | ₩42,347 | ₩42,347 | ₩40,344 | ₩41,773 | -1.36% | 49.5만 |
|---|
| 2026.08.13 | ₩44,458 | ₩44,458 | ₩41,613 | ₩41,826 | -5.92% | 48.1만 |
|---|
| 2026.08.12 | ₩44,004 | ₩44,827 | ₩42,815 | ₩44,044 | +0.09% | 97.8만 |
|---|
| 2026.08.11 | ₩42,982 | ₩44,137 | ₩41,720 | ₩44,031 | +2.44% | 130.9만 |
|---|
| 2026.08.10 | ₩43,296 | ₩43,857 | ₩42,748 | ₩43,055 | -0.56% | 42.5만 |
|---|
| 2026.08.07 | ₩42,748 | ₩43,877 | ₩42,241 | ₩43,697 | +2.22% | 86.7만 |
|---|
| 2026.08.06 | ₩42,735 | ₩44,204 | ₩42,214 | ₩42,655 | -0.19% | 69.1만 |
|---|
| 2026.08.05 | ₩42,788 | ₩43,884 | ₩41,853 | ₩42,655 | -0.31% | 63.5만 |
|---|
| 2026.08.04 | ₩38,447 | ₩44,071 | ₩38,447 | ₩42,307 | +10.04% | 132만 |
|---|
| 2026.08.03 | ₩38,233 | ₩39,608 | ₩37,658 | ₩39,489 | +3.28% | 315.2만 |
|---|
| 2026.07.31 | ₩39,742 | ₩40,076 | ₩38,340 | ₩38,553 | -2.99% | 71.6만 |
|---|
| 2026.07.30 | ₩39,074 | ₩40,197 | ₩38,634 | ₩40,130 | +2.70% | 69만 |
|---|
| 2026.07.29 | ₩39,315 | ₩40,223 | ₩38,513 | ₩39,382 | +0.17% | 70만 |
|---|
| 2026.07.28 | ₩39,636 | ₩39,909 | ₩38,059 | ₩39,262 | -0.94% | 59.8만 |
|---|
| 2026.07.27 | ₩39,515 | ₩41,305 | ₩39,048 | ₩39,155 | -0.91% | 59.5만 |
|---|
| 2026.07.24 | ₩39,956 | ₩40,472 | ₩38,680 | ₩39,141 | -2.04% | 44.2만 |
|---|
| 2026.07.23 | ₩38,006 | ₩39,796 | ₩37,845 | ₩39,609 | +4.22% | 66.9만 |
|---|
| 2026.07.22 | ₩38,166 | ₩39,048 | ₩37,351 | ₩38,687 | +1.37% | 41.7만 |
|---|
| 2026.07.21 | ₩36,950 | ₩38,814 | ₩36,383 | ₩38,487 | +4.16% | 60.5만 |
|---|
| 2026.07.20 | ₩38,941 | ₩39,295 | ₩36,603 | ₩36,977 | -5.04% | 54.7만 |
|---|
| 2026.07.17 | ₩38,513 | ₩39,395 | ₩38,043 | ₩38,807 | +0.76% | 41.4만 |
|---|
| 2026.07.16 | ₩39,649 | ₩40,798 | ₩38,039 | ₩38,887 | -1.92% | 55.5만 |
|---|
| 2026.07.15 | ₩38,687 | ₩40,103 | ₩37,872 | ₩39,956 | +3.28% | 59.2만 |
|---|
| 2026.07.14 | ₩39,064 | ₩39,689 | ₩38,353 | ₩38,914 | -0.38% | 56만 |
|---|
| 2026.07.13 | ₩42,094 | ₩42,214 | ₩39,288 | ₩39,355 | -6.51% | 58.1만 |
|---|
| 2026.07.10 | ₩43,857 | ₩44,111 | ₩40,170 | ₩41,920 | -4.42% | 61.5만 |
|---|
| 2026.07.09 | ₩43,470 | ₩44,618 | ₩43,470 | ₩43,857 | +0.89% | 49.4만 |
|---|
| 2026.07.08 | ₩43,884 | ₩44,545 | ₩42,361 | ₩43,616 | -0.61% | 101.1만 |
|---|
| 2026.07.07 | ₩43,844 | ₩45,046 | ₩42,895 | ₩44,111 | +0.61% | 90.5만 |
|---|
| 2026.07.06 | ₩43,804 | ₩43,844 | ₩41,760 | ₩43,323 | -1.10% | 69.7만 |
|---|
| 2026.07.02 | ₩43,750 | ₩44,298 | ₩42,621 | ₩43,683 | -0.15% | 101.3만 |
|---|
| 2026.07.01 | ₩43,590 | ₩44,752 | ₩42,862 | ₩43,697 | +0.25% | 119.1만 |
|---|
| 2026.06.30 | ₩43,950 | ₩44,351 | ₩42,581 | ₩43,710 | -0.55% | 336.9만 |
|---|
| 2026.06.29 | ₩43,189 | ₩44,004 | ₩42,200 | ₩43,269 | +0.19% | 65.2만 |
|---|
| 2026.06.26 | ₩40,624 | ₩43,523 | ₩40,597 | ₩42,748 | +5.23% | 325.8만 |
|---|
| 2026.06.25 | ₩40,477 | ₩42,347 | ₩40,170 | ₩40,611 | +0.33% | 91.6만 |
|---|
| 2026.06.24 | ₩41,653 | ₩42,695 | ₩40,517 | ₩40,597 | -2.53% | 67.7만 |
|---|
| 2026.06.23 | ₩41,305 | ₩43,229 | ₩41,065 | ₩41,559 | +0.61% | 118.3만 |
|---|
| 2026.06.22 | ₩41,907 | ₩42,227 | ₩41,292 | ₩41,372 | -1.28% | 61.7만 |
|---|
| 2026.06.18 | ₩41,305 | ₩42,120 | ₩39,856 | ₩41,412 | +0.26% | 197.1만 |
|---|
| 2026.06.17 | ₩39,221 | ₩41,439 | ₩39,081 | ₩40,424 | +3.07% | 95.5만 |
|---|
| 2026.06.16 | ₩40,344 | ₩40,517 | ₩38,674 | ₩38,941 | -3.48% | 41.1만 |
|---|
| 2026.06.15 | ₩40,798 | ₩40,798 | ₩38,994 | ₩40,076 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩39,208 | ₩40,771 | ₩39,141 | ₩39,836 | +1.60% | 47.9만 |
|---|
| 2026.06.11 | ₩38,113 | ₩39,502 | ₩37,565 | ₩39,221 | +2.91% | 49.8만 |
|---|
| 2026.06.10 | ₩39,101 | ₩40,317 | ₩37,979 | ₩38,046 | -2.70% | 53.4만 |
|---|
| 2026.06.09 | ₩39,342 | ₩40,157 | ₩38,166 | ₩39,235 | -0.27% | 45.4만 |
|---|
| 2026.06.08 | ₩40,771 | ₩40,771 | ₩38,473 | ₩38,741 | -4.98% | 33.1만 |
|---|
| 2026.06.05 | ₩40,263 | ₩41,506 | ₩39,469 | ₩40,090 | -0.43% | 57만 |
|---|
| 2026.06.04 | ₩38,914 | ₩40,945 | ₩38,914 | ₩40,237 | +3.40% | 59.6만 |
|---|
| 2026.06.03 | ₩39,088 | ₩39,408 | ₩38,240 | ₩39,355 | +0.68% | 45만 |
|---|
| 2026.06.02 | ₩40,076 | ₩40,250 | ₩38,086 | ₩38,313 | -4.40% | 61.1만 |
|---|
| 2026.06.01 | ₩40,851 | ₩41,065 | ₩39,702 | ₩40,704 | -0.36% | 46.8만 |
|---|
| 2026.05.29 | ₩42,655 | ₩42,668 | ₩40,958 | ₩41,292 | -3.19% | 54.4만 |
|---|
| 2026.05.28 | ₩41,947 | ₩42,468 | ₩41,305 | ₩42,227 | +0.67% | 38.6만 |
|---|
| 2026.05.27 | ₩41,479 | ₩43,216 | ₩40,985 | ₩42,013 | +1.29% | 35.9만 |
|---|
| 2026.05.26 | ₩39,408 | ₩41,586 | ₩39,262 | ₩41,452 | +5.19% | 47.8만 |
|---|
| 2026.05.22 | ₩39,449 | ₩40,597 | ₩39,034 | ₩39,195 | -0.64% | 68.3만 |
|---|
| 2026.05.21 | ₩40,090 | ₩40,437 | ₩39,509 | ₩39,636 | -1.13% | 48.8만 |
|---|
| 2026.05.20 | ₩40,076 | ₩40,637 | ₩38,981 | ₩40,470 | +0.98% | 95.1만 |
|---|
| 2026.05.19 | ₩38,206 | ₩40,076 | ₩37,431 | ₩40,023 | +4.76% | 70.5만 |
|---|
| 2026.05.18 | ₩40,076 | ₩40,811 | ₩38,220 | ₩38,781 | -3.23% | 74.5만 |
|---|
| 2026.05.15 | ₩41,466 | ₩41,466 | ₩39,676 | ₩40,183 | -3.09% | 67.4만 |
|---|
| 2026.05.14 | ₩42,347 | ₩42,347 | ₩40,257 | ₩41,893 | -1.07% | 53.4만 |
|---|
| 2026.05.13 | ₩42,802 | ₩43,296 | ₩41,052 | ₩42,347 | -1.06% | 83.8만 |
|---|
| 2026.05.12 | ₩43,603 | ₩44,117 | ₩42,200 | ₩43,403 | -0.46% | 29.8만 |
|---|
| 2026.05.11 | ₩44,525 | ₩45,887 | ₩42,815 | ₩43,603 | -2.07% | 46.1만 |
|---|
| 2026.05.08 | ₩42,641 | ₩44,471 | ₩41,786 | ₩43,937 | +3.04% | 69.3만 |
|---|
| 2026.05.07 | ₩44,044 | ₩44,044 | ₩42,441 | ₩43,804 | -0.55% | 40.7만 |
|---|
| 2026.05.06 | ₩44,084 | ₩45,033 | ₩43,777 | ₩44,458 | +0.85% | 57.5만 |
|---|
| 2026.05.05 | ₩46,075 | ₩47,076 | ₩43,015 | ₩44,031 | -4.44% | 33.8만 |
|---|
| 2026.05.04 | ₩43,870 | ₩46,221 | ₩43,870 | ₩45,660 | +4.08% | 51.9만 |
|---|
| 2026.05.01 | ₩43,804 | ₩44,886 | ₩43,309 | ₩44,191 | +0.88% | 47.2만 |
|---|
| 2026.04.30 | ₩43,844 | ₩44,338 | ₩42,855 | ₩43,710 | -0.30% | 47.6만 |
|---|
| 2026.04.29 | ₩44,017 | ₩44,538 | ₩43,002 | ₩43,309 | -1.61% | 58.6만 |
|---|
| 2026.04.28 | ₩45,033 | ₩45,834 | ₩44,284 | ₩44,525 | -1.13% | 40.3만 |
|---|
| 2026.04.27 | ₩45,366 | ₩46,662 | ₩44,819 | ₩45,033 | -0.74% | 27.6만 |
|---|
| 2026.04.24 | ₩46,408 | ₩47,390 | ₩44,618 | ₩45,460 | -2.04% | 39.8만 |
|---|
| 2026.04.23 | ₩48,506 | ₩49,428 | ₩46,275 | ₩46,662 | -3.80% | 36.4만 |
|---|
| 2026.04.22 | ₩48,279 | ₩48,760 | ₩47,517 | ₩47,958 | -0.66% | 44.9만 |
|---|
| 2026.04.21 | ₩48,706 | ₩48,927 | ₩47,223 | ₩47,571 | -2.33% | 42.9만 |
|---|
| 2026.04.20 | ₩49,802 | ₩49,802 | ₩47,905 | ₩48,706 | -2.20% | 74.6만 |
|---|
| 2026.04.17 | ₩48,252 | ₩49,895 | ₩47,611 | ₩49,788 | +3.18% | 89.4만 |
|---|
| 2026.04.16 | ₩47,170 | ₩47,517 | ₩46,001 | ₩47,210 | +0.08% | 32.7만 |
|---|
| 2026.04.15 | ₩47,958 | ₩48,506 | ₩46,729 | ₩47,477 | -1.00% | 31만 |
|---|
| 2026.04.14 | ₩46,863 | ₩49,147 | ₩46,689 | ₩47,905 | +2.22% | 66.3만 |
|---|
| 2026.04.13 | ₩45,834 | ₩47,611 | ₩45,834 | ₩46,823 | +2.16% | 77.2만 |
|---|
| 2026.04.10 | ₩46,823 | ₩47,277 | ₩45,479 | ₩45,861 | -2.05% | 35.8만 |
|---|
| 2026.04.09 | ₩46,262 | ₩47,825 | ₩45,861 | ₩46,956 | +1.50% | 49.3만 |
|---|
| 2026.04.08 | ₩46,262 | ₩48,506 | ₩46,008 | ₩46,582 | +0.69% | 124.6만 |
|---|
| 2026.04.07 | ₩43,456 | ₩45,527 | ₩42,521 | ₩45,126 | +3.84% | 46.1만 |
|---|
| 2026.04.06 | ₩44,031 | ₩45,179 | ₩43,142 | ₩43,804 | -0.52% | 52.9만 |
|---|
| 2026.04.02 | ₩41,466 | ₩44,017 | ₩40,954 | ₩43,737 | +5.48% | 56.4만 |
|---|
| 2026.04.01 | ₩43,630 | ₩45,928 | ₩41,920 | ₩42,735 | -2.05% | 68.6만 |
|---|
| 2026.03.31 | ₩43,082 | ₩45,186 | ₩42,094 | ₩43,496 | +0.96% | 106.9만 |
|---|
| 2026.03.30 | ₩44,084 | ₩44,365 | ₩41,853 | ₩42,441 | -3.73% | 48만 |
|---|
| 2026.03.27 | ₩45,139 | ₩46,141 | ₩43,229 | ₩43,884 | -2.78% | 50.1만 |
|---|
| 2026.03.26 | ₩43,176 | ₩46,315 | ₩41,987 | ₩45,019 | +4.27% | 308만 |
|---|
| 2026.03.25 | ₩43,977 | ₩46,662 | ₩43,964 | ₩45,139 | +2.64% | 111.1만 |
|---|
| 2026.03.24 | ₩44,204 | ₩45,326 | ₩42,534 | ₩42,989 | -2.75% | 68.8만 |
|---|
| 2026.03.23 | ₩44,899 | ₩47,143 | ₩44,578 | ₩44,618 | -0.62% | 44.1만 |
|---|
| 2026.03.20 | ₩45,554 | ₩46,903 | ₩44,298 | ₩44,765 | -1.73% | 201.2만 |
|---|
| 2026.03.19 | ₩40,063 | ₩44,972 | ₩39,891 | ₩44,338 | +10.67% | 85.9만 |
|---|
| 2026.03.18 | ₩43,884 | ₩43,884 | ₩40,811 | ₩41,439 | -5.57% | 84.4만 |
|---|
| 2026.03.17 | ₩43,937 | ₩45,313 | ₩42,441 | ₩43,910 | -0.06% | 69.5만 |
|---|
| 2026.03.16 | ₩44,832 | ₩46,609 | ₩43,630 | ₩45,366 | +1.19% | 55.6만 |
|---|
| 2026.03.13 | ₩49,160 | ₩50,082 | ₩44,084 | ₩44,338 | -9.81% | 182.1만 |
|---|
| 2026.03.12 | ₩49,441 | ₩49,882 | ₩47,491 | ₩48,733 | -1.43% | 52.6만 |
|---|
| 2026.03.11 | ₩49,828 | ₩51,578 | ₩49,482 | ₩50,683 | +1.72% | 47.8만 |
|---|
| 2026.03.10 | ₩52,179 | ₩53,729 | ₩50,804 | ₩51,231 | -1.82% | 109.1만 |
|---|
| 2026.03.09 | ₩47,557 | ₩51,679 | ₩47,450 | ₩51,178 | +7.61% | 75만 |
|---|
| 2026.03.06 | ₩45,099 | ₩47,477 | ₩44,124 | ₩47,397 | +5.09% | 183.4만 |
|---|
| 2026.03.05 | ₩45,059 | ₩47,731 | ₩44,725 | ₩46,288 | +2.73% | 77만 |
|---|
| 2026.03.04 | ₩45,968 | ₩46,722 | ₩43,683 | ₩45,981 | +0.03% | 53.1만 |
|---|
| 2026.03.03 | ₩46,716 | ₩47,424 | ₩44,752 | ₩45,126 | -3.40% | 66.3만 |
|---|
| 2026.03.02 | ₩47,450 | ₩53,181 | ₩47,450 | ₩49,013 | +3.29% | 91만 |
|---|
| 2026.02.27 | ₩47,023 | ₩48,907 | ₩46,302 | ₩48,639 | +3.44% | 65.4만 |
|---|
| 2026.02.26 | ₩46,783 | ₩48,199 | ₩45,647 | ₩47,491 | +1.51% | 63.3만 |
|---|
| 2026.02.25 | ₩47,664 | ₩49,575 | ₩47,063 | ₩47,424 | -0.50% | 44.6만 |
|---|
| 2026.02.24 | ₩48,760 | ₩49,494 | ₩47,157 | ₩47,424 | -2.74% | 85.1만 |
|---|
| 2026.02.23 | ₩46,676 | ₩50,403 | ₩45,834 | ₩48,399 | +3.69% | 90.4만 |
|---|
| 2026.02.20 | ₩45,767 | ₩47,277 | ₩44,886 | ₩45,807 | +0.09% | 87.4만 |
|---|
| 2026.02.19 | ₩41,920 | ₩46,315 | ₩40,985 | ₩45,914 | +9.53% | 119만 |
|---|
| 2026.02.18 | ₩41,199 | ₩42,374 | ₩41,185 | ₩41,386 | +0.45% | 54.4만 |
|---|
| 2026.02.17 | ₩42,534 | ₩43,109 | ₩40,744 | ₩41,533 | -2.36% | 48.1만 |
|---|
| 2026.02.13 | ₩43,216 | ₩44,398 | ₩42,187 | ₩42,628 | -1.36% | 51만 |
|---|
| 2026.02.12 | ₩44,017 | ₩44,458 | ₩42,033 | ₩42,601 | -3.22% | 45.1만 |
|---|
| 2026.02.11 | ₩43,403 | ₩43,950 | ₩41,292 | ₩43,042 | -0.83% | 57.3만 |
|---|
| 2026.02.10 | ₩41,272 | ₩44,017 | ₩41,132 | ₩43,336 | +5.00% | 55만 |
|---|
| 2026.02.09 | ₩42,434 | ₩43,249 | ₩41,078 | ₩42,735 | +0.71% | 40.7만 |
|---|
| 2026.02.06 | ₩42,347 | ₩44,725 | ₩41,492 | ₩43,283 | +2.21% | 101.5만 |
|---|
| 2026.02.05 | ₩43,323 | ₩45,433 | ₩40,517 | ₩40,718 | -6.01% | 71.9만 |
|---|
| 2026.02.04 | ₩45,567 | ₩46,048 | ₩40,971 | ₩42,748 | -6.19% | 65.3만 |
|---|
| 2026.02.03 | ₩41,439 | ₩45,193 | ₩41,419 | ₩45,139 | +8.93% | 50.5만 |
|---|
| 2026.02.02 | ₩40,076 | ₩42,067 | ₩39,209 | ₩41,105 | +2.57% | 54.9만 |
|---|
| 2026.01.30 | ₩40,824 | ₩41,512 | ₩40,023 | ₩40,531 | -0.72% | 55.8만 |
|---|
| 2026.01.29 | ₩39,275 | ₩42,421 | ₩39,128 | ₩41,506 | +5.68% | 53.5만 |
|---|
| 2026.01.28 | ₩39,636 | ₩40,263 | ₩38,928 | ₩39,275 | -0.91% | 52.6만 |
|---|
| 2026.01.27 | ₩39,074 | ₩40,404 | ₩38,834 | ₩39,422 | +0.89% | 32.8만 |
|---|
| 2026.01.26 | ₩38,787 | ₩40,063 | ₩38,487 | ₩39,074 | +0.74% | 45.4만 |
|---|
| 2026.01.23 | ₩39,636 | ₩40,457 | ₩38,407 | ₩39,355 | -0.71% | 50.4만 |
|---|
| 2026.01.22 | ₩39,555 | ₩41,359 | ₩39,515 | ₩40,143 | +1.49% | 70.6만 |
|---|
| 2026.01.21 | ₩38,220 | ₩40,237 | ₩38,006 | ₩39,408 | +3.11% | 56.7만 |
|---|
| 2026.01.20 | ₩37,405 | ₩38,587 | ₩36,082 | ₩38,366 | +2.57% | 88.8만 |
|---|
| 2026.01.16 | ₩39,302 | ₩40,250 | ₩38,099 | ₩38,340 | -2.45% | 113.8만 |
|---|
| 2026.01.15 | ₩41,639 | ₩42,341 | ₩39,048 | ₩39,115 | -6.06% | 78만 |
|---|
| 2026.01.14 | ₩40,731 | ₩41,593 | ₩40,177 | ₩41,372 | +1.57% | 58.8만 |
|---|
| 2026.01.13 | ₩38,754 | ₩40,918 | ₩37,765 | ₩40,851 | +5.41% | 63.2만 |
|---|
| 2026.01.12 | ₩36,603 | ₩39,395 | ₩33,678 | ₩39,302 | +7.37% | 196.5만 |
|---|
| 2026.01.09 | ₩45,300 | ₩45,869 | ₩43,363 | ₩43,884 | -3.13% | 67.4만 |
|---|
| 2026.01.08 | ₩45,527 | ₩46,542 | ₩44,378 | ₩44,992 | -1.17% | 63만 |
|---|
| 2026.01.07 | ₩47,878 | ₩49,882 | ₩46,876 | ₩46,983 | -1.87% | 98.2만 |
|---|
| 2026.01.06 | ₩43,042 | ₩47,744 | ₩43,042 | ₩47,050 | +9.31% | 118.9만 |
|---|
| 2026.01.05 | ₩41,025 | ₩43,643 | ₩39,742 | ₩43,483 | +5.99% | 83.7만 |
|---|
| 2026.01.02 | ₩42,287 | ₩42,561 | ₩40,611 | ₩41,279 | -2.39% | 67.7만 |
|---|
| 2025.12.31 | ₩42,321 | ₩43,416 | ₩42,013 | ₩42,401 | +0.19% | 42.3만 |
|---|
| 2025.12.30 | ₩43,309 | ₩43,309 | ₩42,060 | ₩42,508 | -1.85% | 52.3만 |
|---|
| 2025.12.29 | ₩42,160 | ₩43,189 | ₩41,412 | ₩42,989 | +1.96% | 42.4만 |
|---|
| 2025.12.26 | ₩43,109 | ₩43,109 | ₩41,893 | ₩42,641 | -1.08% | 40.4만 |
|---|
| 2025.12.24 | ₩42,387 | ₩43,817 | ₩42,321 | ₩42,975 | +1.39% | 29.3만 |
|---|
| 2025.12.23 | ₩44,298 | ₩44,779 | ₩42,334 | ₩42,561 | -3.92% | 57만 |
|---|
| 2025.12.22 | ₩43,122 | ₩45,286 | ₩42,401 | ₩44,779 | +3.84% | 62.1만 |
|---|
| 2025.12.19 | ₩42,494 | ₩44,298 | ₩42,147 | ₩42,695 | +0.47% | 295.8만 |
|---|
| 2025.12.18 | ₩44,458 | ₩45,260 | ₩42,080 | ₩42,655 | -4.06% | 74만 |
|---|
| 2025.12.17 | ₩44,886 | ₩45,487 | ₩43,323 | ₩43,897 | -2.20% | 85.2만 |
|---|
| 2025.12.16 | ₩43,443 | ₩45,320 | ₩43,283 | ₩44,899 | +3.35% | 64.6만 |
|---|
| 2025.12.15 | ₩44,258 | ₩47,330 | ₩43,376 | ₩44,057 | -0.45% | 93.5만 |
|---|
| 2025.12.12 | ₩44,525 | ₩45,113 | ₩43,089 | ₩43,269 | -2.82% | 117.2만 |
|---|
| 2025.12.11 | ₩45,214 | ₩47,290 | ₩43,991 | ₩44,204 | -2.23% | 106.2만 |
|---|
| 2025.12.10 | ₩41,559 | ₩47,210 | ₩40,303 | ₩45,620 | +9.77% | 182.1만 |
|---|
| 2025.12.09 | ₩43,723 | ₩44,538 | ₩40,571 | ₩40,704 | -6.90% | 131만 |
|---|
| 2025.12.08 | ₩41,793 | ₩44,485 | ₩41,279 | ₩44,084 | +5.48% | 101.8만 |
|---|
| 2025.12.05 | ₩41,586 | ₩42,868 | ₩40,424 | ₩41,239 | -0.84% | 60.3만 |
|---|
| 2025.12.04 | ₩40,384 | ₩42,134 | ₩40,210 | ₩41,479 | +2.71% | 66만 |
|---|
| 2025.12.03 | ₩39,823 | ₩41,713 | ₩39,676 | ₩41,359 | +3.86% | 66.5만 |
|---|
| 2025.12.02 | ₩39,809 | ₩41,025 | ₩38,393 | ₩39,823 | +0.03% | 72.2만 |
|---|
| 2025.12.01 | ₩41,052 | ₩41,052 | ₩39,161 | ₩40,197 | -2.08% | 77.8만 |
|---|
| 2025.11.28 | ₩41,706 | ₩42,000 | ₩40,450 | ₩41,292 | -0.99% | 31.9만 |
|---|
| 2025.11.26 | ₩40,010 | ₩41,920 | ₩39,235 | ₩41,693 | +4.21% | 69.2만 |
|---|
| 2025.11.25 | ₩40,838 | ₩41,332 | ₩38,086 | ₩39,836 | -2.45% | 233.5만 |
|---|
| 2025.11.24 | ₩39,302 | ₩40,991 | ₩38,914 | ₩40,531 | +3.13% | 74만 |
|---|
| 2025.11.21 | ₩37,164 | ₩39,355 | ₩36,777 | ₩39,195 | +5.46% | 108.3만 |
|---|
| 2025.11.20 | ₩38,714 | ₩39,248 | ₩37,084 | ₩37,311 | -3.62% | 61.7만 |
|---|
| 2025.11.19 | ₩38,634 | ₩38,928 | ₩36,817 | ₩38,046 | -1.52% | 55.7만 |
|---|
| 2025.11.18 | ₩36,069 | ₩39,328 | ₩35,354 | ₩38,634 | +7.11% | 117.7만 |
|---|
| 2025.11.17 | ₩35,294 | ₩36,910 | ₩33,811 | ₩36,002 | +2.01% | 129.9만 |
|---|
| 2025.11.14 | ₩34,586 | ₩37,311 | ₩33,898 | ₩35,414 | +2.39% | 101.4만 |
|---|
| 2025.11.13 | ₩33,090 | ₩35,200 | ₩32,515 | ₩34,826 | +5.25% | 134.2만 |
|---|
| 2025.11.12 | ₩33,584 | ₩34,706 | ₩33,290 | ₩33,571 | -0.04% | 144.5만 |
|---|
| 2025.11.11 | ₩29,443 | ₩33,611 | ₩29,136 | ₩33,544 | +13.93% | 112.7만 |
|---|
| 2025.11.10 | ₩30,552 | ₩31,179 | ₩29,136 | ₩29,884 | -2.19% | 72.3만 |
|---|
| 2025.11.07 | ₩29,710 | ₩31,193 | ₩28,962 | ₩30,538 | +2.79% | 106.2만 |
|---|
| 2025.11.06 | ₩30,471 | ₩30,578 | ₩28,548 | ₩30,017 | -1.49% | 134만 |
|---|
| 2025.11.05 | ₩29,309 | ₩30,805 | ₩27,145 | ₩30,485 | +4.01% | 213.3만 |
|---|
| 2025.11.04 | ₩33,397 | ₩34,132 | ₩32,943 | ₩33,851 | +1.36% | 126만 |
|---|
| 2025.11.03 | ₩39,141 | ₩39,328 | ₩32,729 | ₩34,866 | -10.92% | 225.4만 |
|---|
| 2025.10.31 | ₩42,187 | ₩42,187 | ₩37,538 | ₩40,130 | -4.88% | 134.2만 |
|---|
| 2025.10.30 | ₩41,679 | ₩43,483 | ₩41,412 | ₩42,347 | +1.60% | 65.7만 |
|---|
| 2025.10.29 | ₩42,321 | ₩43,543 | ₩41,586 | ₩41,960 | -0.85% | 52.8만 |
|---|
| 2025.10.28 | ₩44,111 | ₩44,258 | ₩41,947 | ₩42,254 | -4.21% | 80만 |
|---|
| 2025.10.27 | ₩43,817 | ₩45,260 | ₩43,063 | ₩44,084 | +0.61% | 96.8만 |
|---|
| 2025.10.24 | ₩42,401 | ₩43,363 | ₩41,813 | ₩43,122 | +1.70% | 64.1만 |
|---|
| 2025.10.23 | ₩43,443 | ₩44,244 | ₩42,194 | ₩42,334 | -2.55% | 62.8만 |
|---|
| 2025.10.22 | ₩46,328 | ₩46,562 | ₩41,666 | ₩43,443 | -6.23% | 116.7만 |
|---|
| 2025.10.21 | ₩45,954 | ₩46,483 | ₩44,552 | ₩46,328 | +0.81% | 154.5만 |
|---|
| 2025.10.20 | ₩46,155 | ₩47,010 | ₩44,211 | ₩46,288 | +0.29% | 102.7만 |
|---|
| 2025.10.17 | ₩45,046 | ₩46,395 | ₩43,616 | ₩44,792 | -0.56% | 81.1만 |
|---|
| 2025.10.16 | ₩50,349 | ₩51,689 | ₩44,111 | ₩45,647 | -9.34% | 341.1만 |
|---|
| 2025.10.15 | ₩46,702 | ₩50,323 | ₩46,135 | ₩47,557 | +1.83% | 303.6만 |
|---|
| 2025.10.14 | ₩40,571 | ₩46,856 | ₩39,569 | ₩46,676 | +15.05% | 190만 |
|---|
| 2025.10.13 | ₩40,317 | ₩41,960 | ₩40,010 | ₩40,531 | +0.53% | 101.9만 |
|---|
| 2025.10.10 | ₩41,345 | ₩41,693 | ₩37,939 | ₩40,330 | -2.46% | 138.3만 |
|---|