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 | ₩32,076 | ₩33,708 | ₩31,822 | ₩33,092 | +3.17% | 91.9만 |
| 2026.10.08 | ₩32,156 | ₩32,490 | ₩31,628 | ₩32,036 | -0.37% | 69.2만 |
| 2026.10.07 | ₩32,276 | ₩33,039 | ₩32,036 | ₩32,490 | +0.66% | 63.7만 |
| 2026.10.06 | ₩34,216 | ₩34,410 | ₩30,765 | ₩32,597 | -4.73% | 116.7만 |
| 2026.10.05 | ₩34,537 | ₩35,192 | ₩33,219 | ₩33,868 | -1.94% | 92.8만 |
| 2026.10.02 | ₩35,386 | ₩35,386 | ₩34,042 | ₩34,269 | -3.16% | 84.9만 |
| 2026.10.01 | ₩34,858 | ₩35,460 | ₩34,657 | ₩34,791 | -0.19% | 116.1만 |
| 2026.09.30 | ₩34,938 | ₩35,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,778 |
| -0.46% |
| 187.5만 |
| 2026.09.29 | ₩33,848 | ₩34,764 | ₩33,594 | ₩34,617 | +2.27% | 107.7만 |
|---|
| 2026.09.28 | ₩32,785 | ₩34,390 | ₩32,377 | ₩34,109 | +4.04% | 166만 |
|---|
| 2026.09.25 | ₩34,069 | ₩34,136 | ₩33,172 | ₩33,172 | -2.63% | 121.8만 |
|---|
| 2026.09.24 | ₩34,898 | ₩35,182 | ₩33,440 | ₩33,828 | -3.07% | 122만 |
|---|
| 2026.09.23 | ₩39,085 | ₩39,085 | ₩34,798 | ₩34,925 | -10.64% | 120.2만 |
|---|
| 2026.09.22 | ₩38,041 | ₩39,325 | ₩37,771 | ₩39,058 | +2.67% | 52.7만 |
|---|
| 2026.09.21 | ₩38,523 | ₩38,523 | ₩37,116 | ₩37,520 | -2.60% | 72만 |
|---|
| 2026.09.18 | ₩38,590 | ₩38,670 | ₩37,466 | ₩38,028 | -1.46% | 156만 |
|---|
| 2026.09.17 | ₩38,001 | ₩38,964 | ₩37,934 | ₩38,697 | +1.83% | 96만 |
|---|
| 2026.09.16 | ₩37,787 | ₩38,249 | ₩36,998 | ₩37,332 | -1.20% | 59.2만 |
|---|
| 2026.09.15 | ₩39,539 | ₩39,539 | ₩37,212 | ₩37,653 | -4.77% | 109만 |
|---|
| 2026.09.14 | ₩39,299 | ₩39,727 | ₩38,804 | ₩39,593 | +0.75% | 50만 |
|---|
| 2026.09.11 | ₩39,887 | ₩40,342 | ₩38,804 | ₩38,831 | -2.65% | 58.8만 |
|---|
| 2026.09.10 | ₩39,620 | ₩39,840 | ₩38,737 | ₩39,245 | -0.95% | 42.1만 |
|---|
| 2026.09.09 | ₩39,499 | ₩40,837 | ₩39,499 | ₩40,021 | +1.32% | 66.6만 |
|---|
| 2026.09.08 | ₩38,964 | ₩41,038 | ₩38,637 | ₩40,195 | +3.16% | 68.1만 |
|---|
| 2026.09.04 | ₩39,339 | ₩40,165 | ₩38,984 | ₩39,874 | +1.36% | 71.4만 |
|---|
| 2026.09.03 | ₩41,064 | ₩41,064 | ₩39,713 | ₩40,115 | -2.31% | 51.1만 |
|---|
| 2026.09.02 | ₩42,081 | ₩42,964 | ₩40,101 | ₩40,797 | -3.05% | 63.1만 |
|---|
| 2026.09.01 | ₩40,048 | ₩41,974 | ₩40,048 | ₩41,318 | +3.17% | 72.8만 |
|---|
| 2026.08.31 | ₩41,961 | ₩43,037 | ₩40,904 | ₩41,733 | -0.54% | 111.6만 |
|---|
| 2026.08.28 | ₩43,071 | ₩43,539 | ₩42,121 | ₩42,295 | -1.80% | 75.4만 |
|---|
| 2026.08.27 | ₩44,154 | ₩44,382 | ₩42,805 | ₩43,592 | -1.27% | 93.9만 |
|---|
| 2026.08.26 | ₩44,422 | ₩44,876 | ₩43,566 | ₩44,261 | -0.36% | 115.5만 |
|---|
| 2026.08.25 | ₩43,740 | ₩45,398 | ₩43,405 | ₩44,756 | +2.32% | 72.9만 |
|---|
| 2026.08.24 | ₩43,191 | ₩43,820 | ₩41,680 | ₩43,231 | +0.09% | 56.2만 |
|---|
| 2026.08.21 | ₩42,482 | ₩43,826 | ₩42,161 | ₩43,191 | +1.67% | 127.4만 |
|---|
| 2026.08.20 | ₩43,445 | ₩43,592 | ₩39,941 | ₩42,001 | -3.33% | 148.6만 |
|---|
| 2026.08.19 | ₩43,806 | ₩44,716 | ₩43,499 | ₩44,181 | +0.85% | 147.2만 |
|---|
| 2026.08.18 | ₩42,603 | ₩43,699 | ₩42,001 | ₩42,990 | +0.91% | 57.5만 |
|---|
| 2026.08.17 | ₩41,586 | ₩43,492 | ₩41,586 | ₩42,977 | +3.35% | 44.5만 |
|---|
| 2026.08.14 | ₩42,402 | ₩42,402 | ₩40,396 | ₩41,827 | -1.36% | 49.5만 |
|---|
| 2026.08.13 | ₩44,515 | ₩44,515 | ₩41,666 | ₩41,880 | -5.92% | 48.1만 |
|---|
| 2026.08.12 | ₩44,061 | ₩44,885 | ₩42,870 | ₩44,101 | +0.09% | 97.8만 |
|---|
| 2026.08.11 | ₩43,037 | ₩44,194 | ₩41,773 | ₩44,087 | +2.44% | 130.9만 |
|---|
| 2026.08.10 | ₩43,352 | ₩43,913 | ₩42,803 | ₩43,111 | -0.56% | 42.5만 |
|---|
| 2026.08.07 | ₩42,803 | ₩43,933 | ₩42,295 | ₩43,753 | +2.22% | 86.7만 |
|---|
| 2026.08.06 | ₩42,790 | ₩44,261 | ₩42,268 | ₩42,710 | -0.19% | 69.1만 |
|---|
| 2026.08.05 | ₩42,843 | ₩43,940 | ₩41,907 | ₩42,710 | -0.31% | 63.5만 |
|---|
| 2026.08.04 | ₩38,496 | ₩44,127 | ₩38,496 | ₩42,362 | +10.04% | 132만 |
|---|
| 2026.08.03 | ₩38,282 | ₩39,659 | ₩37,707 | ₩39,539 | +3.28% | 315.2만 |
|---|
| 2026.07.31 | ₩39,794 | ₩40,128 | ₩38,389 | ₩38,603 | -2.99% | 71.6만 |
|---|
| 2026.07.30 | ₩39,125 | ₩40,248 | ₩38,683 | ₩40,182 | +2.70% | 69만 |
|---|
| 2026.07.29 | ₩39,366 | ₩40,275 | ₩38,563 | ₩39,432 | +0.17% | 70만 |
|---|
| 2026.07.28 | ₩39,687 | ₩39,961 | ₩38,108 | ₩39,312 | -0.94% | 59.8만 |
|---|
| 2026.07.27 | ₩39,566 | ₩41,359 | ₩39,098 | ₩39,205 | -0.91% | 59.5만 |
|---|
| 2026.07.24 | ₩40,008 | ₩40,524 | ₩38,730 | ₩39,192 | -2.04% | 44.2만 |
|---|
| 2026.07.23 | ₩38,055 | ₩39,847 | ₩37,894 | ₩39,660 | +4.22% | 66.9만 |
|---|
| 2026.07.22 | ₩38,215 | ₩39,098 | ₩37,399 | ₩38,737 | +1.37% | 41.7만 |
|---|
| 2026.07.21 | ₩36,998 | ₩38,864 | ₩36,430 | ₩38,536 | +4.16% | 60.5만 |
|---|
| 2026.07.20 | ₩38,991 | ₩39,346 | ₩36,650 | ₩37,025 | -5.04% | 54.7만 |
|---|
| 2026.07.17 | ₩38,563 | ₩39,446 | ₩38,092 | ₩38,857 | +0.76% | 41.4만 |
|---|
| 2026.07.16 | ₩39,700 | ₩40,850 | ₩38,088 | ₩38,938 | -1.92% | 55.5만 |
|---|
| 2026.07.15 | ₩38,737 | ₩40,155 | ₩37,921 | ₩40,008 | +3.28% | 59.2만 |
|---|
| 2026.07.14 | ₩39,114 | ₩39,740 | ₩38,402 | ₩38,964 | -0.38% | 56만 |
|---|
| 2026.07.13 | ₩42,148 | ₩42,268 | ₩39,339 | ₩39,406 | -6.51% | 58.1만 |
|---|
| 2026.07.10 | ₩43,913 | ₩44,168 | ₩40,222 | ₩41,974 | -4.42% | 61.5만 |
|---|
| 2026.07.09 | ₩43,526 | ₩44,676 | ₩43,526 | ₩43,913 | +0.89% | 49.4만 |
|---|
| 2026.07.08 | ₩43,940 | ₩44,602 | ₩42,415 | ₩43,673 | -0.61% | 101.1만 |
|---|
| 2026.07.07 | ₩43,900 | ₩45,104 | ₩42,950 | ₩44,168 | +0.61% | 90.5만 |
|---|
| 2026.07.06 | ₩43,860 | ₩43,900 | ₩41,813 | ₩43,378 | -1.10% | 69.7만 |
|---|
| 2026.07.02 | ₩43,806 | ₩44,355 | ₩42,676 | ₩43,740 | -0.15% | 101.3만 |
|---|
| 2026.07.01 | ₩43,646 | ₩44,810 | ₩42,917 | ₩43,753 | +0.25% | 119.1만 |
|---|
| 2026.06.30 | ₩44,007 | ₩44,408 | ₩42,636 | ₩43,766 | -0.55% | 336.9만 |
|---|
| 2026.06.29 | ₩43,245 | ₩44,061 | ₩42,255 | ₩43,325 | +0.19% | 65.2만 |
|---|
| 2026.06.26 | ₩40,676 | ₩43,579 | ₩40,650 | ₩42,803 | +5.23% | 325.8만 |
|---|
| 2026.06.25 | ₩40,529 | ₩42,402 | ₩40,222 | ₩40,663 | +0.33% | 91.6만 |
|---|
| 2026.06.24 | ₩41,706 | ₩42,750 | ₩40,569 | ₩40,650 | -2.53% | 67.7만 |
|---|
| 2026.06.23 | ₩41,359 | ₩43,285 | ₩41,118 | ₩41,613 | +0.61% | 118.3만 |
|---|
| 2026.06.22 | ₩41,961 | ₩42,282 | ₩41,345 | ₩41,425 | -1.28% | 61.7만 |
|---|
| 2026.06.18 | ₩41,359 | ₩42,175 | ₩39,907 | ₩41,466 | +0.26% | 197.1만 |
|---|
| 2026.06.17 | ₩39,272 | ₩41,492 | ₩39,131 | ₩40,476 | +3.07% | 95.5만 |
|---|
| 2026.06.16 | ₩40,396 | ₩40,569 | ₩38,724 | ₩38,991 | -3.48% | 41.1만 |
|---|
| 2026.06.15 | ₩40,850 | ₩40,850 | ₩39,045 | ₩40,128 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩39,259 | ₩40,824 | ₩39,192 | ₩39,887 | +1.60% | 47.9만 |
|---|
| 2026.06.11 | ₩38,162 | ₩39,553 | ₩37,613 | ₩39,272 | +2.91% | 49.8만 |
|---|
| 2026.06.10 | ₩39,152 | ₩40,369 | ₩38,028 | ₩38,095 | -2.70% | 53.4만 |
|---|
| 2026.06.09 | ₩39,392 | ₩40,208 | ₩38,215 | ₩39,285 | -0.27% | 45.4만 |
|---|
| 2026.06.08 | ₩40,824 | ₩40,824 | ₩38,523 | ₩38,790 | -4.98% | 33.1만 |
|---|
| 2026.06.05 | ₩40,315 | ₩41,559 | ₩39,519 | ₩40,141 | -0.43% | 57만 |
|---|
| 2026.06.04 | ₩38,964 | ₩40,997 | ₩38,964 | ₩40,289 | +3.40% | 59.6만 |
|---|
| 2026.06.03 | ₩39,138 | ₩39,459 | ₩38,289 | ₩39,406 | +0.68% | 45만 |
|---|
| 2026.06.02 | ₩40,128 | ₩40,302 | ₩38,135 | ₩38,362 | -4.40% | 61.1만 |
|---|
| 2026.06.01 | ₩40,904 | ₩41,118 | ₩39,753 | ₩40,757 | -0.36% | 46.8만 |
|---|
| 2026.05.29 | ₩42,710 | ₩42,723 | ₩41,011 | ₩41,345 | -3.19% | 54.4만 |
|---|
| 2026.05.28 | ₩42,001 | ₩42,522 | ₩41,359 | ₩42,282 | +0.67% | 38.6만 |
|---|
| 2026.05.27 | ₩41,532 | ₩43,271 | ₩41,038 | ₩42,068 | +1.29% | 35.9만 |
|---|
| 2026.05.26 | ₩39,459 | ₩41,639 | ₩39,312 | ₩41,506 | +5.19% | 47.8만 |
|---|
| 2026.05.22 | ₩39,499 | ₩40,650 | ₩39,085 | ₩39,245 | -0.64% | 68.3만 |
|---|
| 2026.05.21 | ₩40,141 | ₩40,489 | ₩39,560 | ₩39,687 | -1.13% | 48.8만 |
|---|
| 2026.05.20 | ₩40,128 | ₩40,690 | ₩39,031 | ₩40,523 | +0.98% | 95.1만 |
|---|
| 2026.05.19 | ₩38,255 | ₩40,128 | ₩37,480 | ₩40,074 | +4.76% | 70.5만 |
|---|
| 2026.05.18 | ₩40,128 | ₩40,864 | ₩38,269 | ₩38,831 | -3.23% | 74.5만 |
|---|
| 2026.05.15 | ₩41,519 | ₩41,519 | ₩39,727 | ₩40,235 | -3.09% | 67.4만 |
|---|
| 2026.05.14 | ₩42,402 | ₩42,402 | ₩40,309 | ₩41,947 | -1.07% | 53.4만 |
|---|
| 2026.05.13 | ₩42,857 | ₩43,352 | ₩41,104 | ₩42,402 | -1.06% | 83.8만 |
|---|
| 2026.05.12 | ₩43,659 | ₩44,174 | ₩42,255 | ₩43,459 | -0.46% | 29.8만 |
|---|
| 2026.05.11 | ₩44,582 | ₩45,947 | ₩42,870 | ₩43,659 | -2.07% | 46.1만 |
|---|
| 2026.05.08 | ₩42,696 | ₩44,529 | ₩41,840 | ₩43,994 | +3.04% | 69.3만 |
|---|
| 2026.05.07 | ₩44,101 | ₩44,101 | ₩42,496 | ₩43,860 | -0.55% | 40.7만 |
|---|
| 2026.05.06 | ₩44,141 | ₩45,090 | ₩43,833 | ₩44,515 | +0.85% | 57.5만 |
|---|
| 2026.05.05 | ₩46,134 | ₩47,137 | ₩43,071 | ₩44,087 | -4.44% | 33.8만 |
|---|
| 2026.05.04 | ₩43,927 | ₩46,281 | ₩43,927 | ₩45,719 | +4.08% | 51.9만 |
|---|
| 2026.05.01 | ₩43,860 | ₩44,943 | ₩43,365 | ₩44,248 | +0.88% | 47.2만 |
|---|
| 2026.04.30 | ₩43,900 | ₩44,395 | ₩42,910 | ₩43,766 | -0.30% | 47.6만 |
|---|
| 2026.04.29 | ₩44,074 | ₩44,596 | ₩43,057 | ₩43,365 | -1.61% | 58.6만 |
|---|
| 2026.04.28 | ₩45,090 | ₩45,893 | ₩44,341 | ₩44,582 | -1.13% | 40.3만 |
|---|
| 2026.04.27 | ₩45,425 | ₩46,722 | ₩44,876 | ₩45,090 | -0.74% | 27.6만 |
|---|
| 2026.04.24 | ₩46,468 | ₩47,451 | ₩44,676 | ₩45,519 | -2.04% | 39.8만 |
|---|
| 2026.04.23 | ₩48,568 | ₩49,491 | ₩46,334 | ₩46,722 | -3.80% | 36.4만 |
|---|
| 2026.04.22 | ₩48,341 | ₩48,822 | ₩47,578 | ₩48,020 | -0.66% | 44.9만 |
|---|
| 2026.04.21 | ₩48,769 | ₩48,990 | ₩47,284 | ₩47,632 | -2.33% | 42.9만 |
|---|
| 2026.04.20 | ₩49,866 | ₩49,866 | ₩47,966 | ₩48,769 | -2.20% | 74.6만 |
|---|
| 2026.04.17 | ₩48,314 | ₩49,959 | ₩47,672 | ₩49,852 | +3.18% | 89.4만 |
|---|
| 2026.04.16 | ₩47,231 | ₩47,578 | ₩46,060 | ₩47,271 | +0.08% | 32.7만 |
|---|
| 2026.04.15 | ₩48,020 | ₩48,568 | ₩46,789 | ₩47,538 | -1.00% | 31만 |
|---|
| 2026.04.14 | ₩46,923 | ₩49,210 | ₩46,749 | ₩47,966 | +2.22% | 66.3만 |
|---|
| 2026.04.13 | ₩45,893 | ₩47,672 | ₩45,893 | ₩46,883 | +2.16% | 77.2만 |
|---|
| 2026.04.10 | ₩46,883 | ₩47,338 | ₩45,537 | ₩45,920 | -2.05% | 35.8만 |
|---|
| 2026.04.09 | ₩46,321 | ₩47,886 | ₩45,920 | ₩47,017 | +1.50% | 49.3만 |
|---|
| 2026.04.08 | ₩46,321 | ₩48,568 | ₩46,067 | ₩46,642 | +0.69% | 124.6만 |
|---|
| 2026.04.07 | ₩43,512 | ₩45,585 | ₩42,576 | ₩45,184 | +3.84% | 46.1만 |
|---|
| 2026.04.06 | ₩44,087 | ₩45,238 | ₩43,198 | ₩43,860 | -0.52% | 52.9만 |
|---|
| 2026.04.02 | ₩41,519 | ₩44,074 | ₩41,007 | ₩43,793 | +5.48% | 56.4만 |
|---|
| 2026.04.01 | ₩43,686 | ₩45,987 | ₩41,974 | ₩42,790 | -2.05% | 68.6만 |
|---|
| 2026.03.31 | ₩43,138 | ₩45,244 | ₩42,148 | ₩43,552 | +0.96% | 106.9만 |
|---|
| 2026.03.30 | ₩44,141 | ₩44,422 | ₩41,907 | ₩42,496 | -3.73% | 48만 |
|---|
| 2026.03.27 | ₩45,198 | ₩46,201 | ₩43,285 | ₩43,940 | -2.78% | 50.1만 |
|---|
| 2026.03.26 | ₩43,231 | ₩46,375 | ₩42,041 | ₩45,077 | +4.27% | 308만 |
|---|
| 2026.03.25 | ₩44,034 | ₩46,722 | ₩44,020 | ₩45,198 | +2.64% | 111.1만 |
|---|
| 2026.03.24 | ₩44,261 | ₩45,385 | ₩42,589 | ₩43,044 | -2.75% | 68.8만 |
|---|
| 2026.03.23 | ₩44,957 | ₩47,204 | ₩44,636 | ₩44,676 | -0.62% | 44.1만 |
|---|
| 2026.03.20 | ₩45,612 | ₩46,963 | ₩44,355 | ₩44,823 | -1.73% | 201.2만 |
|---|
| 2026.03.19 | ₩40,115 | ₩45,030 | ₩39,942 | ₩44,395 | +10.67% | 85.9만 |
|---|
| 2026.03.18 | ₩43,940 | ₩43,940 | ₩40,864 | ₩41,492 | -5.57% | 84.4만 |
|---|
| 2026.03.17 | ₩43,994 | ₩45,371 | ₩42,496 | ₩43,967 | -0.06% | 69.5만 |
|---|
| 2026.03.16 | ₩44,890 | ₩46,669 | ₩43,686 | ₩45,425 | +1.19% | 55.6만 |
|---|
| 2026.03.13 | ₩49,224 | ₩50,147 | ₩44,141 | ₩44,395 | -9.81% | 182.1만 |
|---|
| 2026.03.12 | ₩49,505 | ₩49,946 | ₩47,552 | ₩48,796 | -1.43% | 52.6만 |
|---|
| 2026.03.11 | ₩49,892 | ₩51,645 | ₩49,546 | ₩50,749 | +1.72% | 47.8만 |
|---|
| 2026.03.10 | ₩52,247 | ₩53,798 | ₩50,869 | ₩51,297 | -1.82% | 109.1만 |
|---|
| 2026.03.09 | ₩47,619 | ₩51,745 | ₩47,512 | ₩51,243 | +7.61% | 75만 |
|---|
| 2026.03.06 | ₩45,157 | ₩47,538 | ₩44,181 | ₩47,458 | +5.09% | 183.4만 |
|---|
| 2026.03.05 | ₩45,117 | ₩47,792 | ₩44,783 | ₩46,348 | +2.73% | 77만 |
|---|
| 2026.03.04 | ₩46,027 | ₩46,783 | ₩43,740 | ₩46,040 | +0.03% | 53.1만 |
|---|
| 2026.03.03 | ₩46,776 | ₩47,485 | ₩44,810 | ₩45,184 | -3.40% | 66.3만 |
|---|
| 2026.03.02 | ₩47,512 | ₩53,250 | ₩47,512 | ₩49,077 | +3.29% | 91만 |
|---|
| 2026.02.27 | ₩47,084 | ₩48,970 | ₩46,361 | ₩48,702 | +3.44% | 65.4만 |
|---|
| 2026.02.26 | ₩46,843 | ₩48,261 | ₩45,706 | ₩47,552 | +1.51% | 63.3만 |
|---|
| 2026.02.25 | ₩47,726 | ₩49,638 | ₩47,124 | ₩47,485 | -0.50% | 44.6만 |
|---|
| 2026.02.24 | ₩48,822 | ₩49,558 | ₩47,217 | ₩47,485 | -2.74% | 85.1만 |
|---|
| 2026.02.23 | ₩46,736 | ₩50,468 | ₩45,893 | ₩48,461 | +3.69% | 90.4만 |
|---|
| 2026.02.20 | ₩45,826 | ₩47,338 | ₩44,943 | ₩45,866 | +0.09% | 87.4만 |
|---|
| 2026.02.19 | ₩41,974 | ₩46,375 | ₩41,038 | ₩45,973 | +9.53% | 119만 |
|---|
| 2026.02.18 | ₩41,252 | ₩42,429 | ₩41,238 | ₩41,439 | +0.45% | 54.4만 |
|---|
| 2026.02.17 | ₩42,589 | ₩43,164 | ₩40,797 | ₩41,586 | -2.36% | 48.1만 |
|---|
| 2026.02.13 | ₩43,271 | ₩44,455 | ₩42,241 | ₩42,683 | -1.36% | 51만 |
|---|
| 2026.02.12 | ₩44,074 | ₩44,515 | ₩42,088 | ₩42,656 | -3.22% | 45.1만 |
|---|
| 2026.02.11 | ₩43,459 | ₩44,007 | ₩41,345 | ₩43,097 | -0.83% | 57.3만 |
|---|
| 2026.02.10 | ₩41,325 | ₩44,074 | ₩41,185 | ₩43,392 | +5.00% | 55만 |
|---|
| 2026.02.09 | ₩42,489 | ₩43,305 | ₩41,131 | ₩42,790 | +0.71% | 40.7만 |
|---|
| 2026.02.06 | ₩42,402 | ₩44,783 | ₩41,546 | ₩43,338 | +2.21% | 101.5만 |
|---|
| 2026.02.05 | ₩43,378 | ₩45,492 | ₩40,569 | ₩40,770 | -6.01% | 71.9만 |
|---|
| 2026.02.04 | ₩45,626 | ₩46,107 | ₩41,024 | ₩42,803 | -6.19% | 65.3만 |
|---|
| 2026.02.03 | ₩41,492 | ₩45,251 | ₩41,472 | ₩45,198 | +8.93% | 50.5만 |
|---|
| 2026.02.02 | ₩40,128 | ₩42,121 | ₩39,260 | ₩41,158 | +2.57% | 54.9만 |
|---|
| 2026.01.30 | ₩40,877 | ₩41,566 | ₩40,074 | ₩40,583 | -0.72% | 55.8만 |
|---|
| 2026.01.29 | ₩39,325 | ₩42,475 | ₩39,178 | ₩41,559 | +5.68% | 53.5만 |
|---|
| 2026.01.28 | ₩39,687 | ₩40,315 | ₩38,978 | ₩39,325 | -0.91% | 52.6만 |
|---|
| 2026.01.27 | ₩39,125 | ₩40,456 | ₩38,884 | ₩39,473 | +0.89% | 32.8만 |
|---|
| 2026.01.26 | ₩38,837 | ₩40,115 | ₩38,536 | ₩39,125 | +0.74% | 45.4만 |
|---|
| 2026.01.23 | ₩39,687 | ₩40,509 | ₩38,456 | ₩39,406 | -0.71% | 50.4만 |
|---|
| 2026.01.22 | ₩39,606 | ₩41,412 | ₩39,566 | ₩40,195 | +1.49% | 70.6만 |
|---|
| 2026.01.21 | ₩38,269 | ₩40,289 | ₩38,055 | ₩39,459 | +3.11% | 56.7만 |
|---|
| 2026.01.20 | ₩37,453 | ₩38,637 | ₩36,129 | ₩38,416 | +2.57% | 88.8만 |
|---|
| 2026.01.16 | ₩39,352 | ₩40,302 | ₩38,148 | ₩38,389 | -2.45% | 113.8만 |
|---|
| 2026.01.15 | ₩41,693 | ₩42,395 | ₩39,098 | ₩39,165 | -6.06% | 78만 |
|---|
| 2026.01.14 | ₩40,783 | ₩41,646 | ₩40,228 | ₩41,425 | +1.57% | 58.8만 |
|---|
| 2026.01.13 | ₩38,804 | ₩40,971 | ₩37,814 | ₩40,904 | +5.41% | 63.2만 |
|---|
| 2026.01.12 | ₩36,650 | ₩39,446 | ₩33,721 | ₩39,352 | +7.37% | 196.5만 |
|---|
| 2026.01.09 | ₩45,358 | ₩45,928 | ₩43,418 | ₩43,940 | -3.13% | 67.4만 |
|---|
| 2026.01.08 | ₩45,585 | ₩46,602 | ₩44,435 | ₩45,050 | -1.17% | 63만 |
|---|
| 2026.01.07 | ₩47,940 | ₩49,946 | ₩46,936 | ₩47,043 | -1.87% | 98.2만 |
|---|
| 2026.01.06 | ₩43,097 | ₩47,806 | ₩43,097 | ₩47,110 | +9.31% | 118.9만 |
|---|
| 2026.01.05 | ₩41,078 | ₩43,699 | ₩39,794 | ₩43,539 | +5.99% | 83.7만 |
|---|
| 2026.01.02 | ₩42,342 | ₩42,616 | ₩40,663 | ₩41,332 | -2.39% | 67.7만 |
|---|
| 2025.12.31 | ₩42,375 | ₩43,472 | ₩42,068 | ₩42,455 | +0.19% | 42.3만 |
|---|
| 2025.12.30 | ₩43,365 | ₩43,365 | ₩42,114 | ₩42,562 | -1.85% | 52.3만 |
|---|
| 2025.12.29 | ₩42,215 | ₩43,245 | ₩41,466 | ₩43,044 | +1.96% | 42.4만 |
|---|
| 2025.12.26 | ₩43,164 | ₩43,164 | ₩41,947 | ₩42,696 | -1.08% | 40.4만 |
|---|
| 2025.12.24 | ₩42,442 | ₩43,873 | ₩42,375 | ₩43,031 | +1.39% | 29.3만 |
|---|
| 2025.12.23 | ₩44,355 | ₩44,836 | ₩42,389 | ₩42,616 | -3.92% | 57만 |
|---|
| 2025.12.22 | ₩43,178 | ₩45,345 | ₩42,455 | ₩44,836 | +3.84% | 62.1만 |
|---|
| 2025.12.19 | ₩42,549 | ₩44,355 | ₩42,201 | ₩42,750 | +0.47% | 295.8만 |
|---|
| 2025.12.18 | ₩44,515 | ₩45,318 | ₩42,134 | ₩42,710 | -4.06% | 74만 |
|---|
| 2025.12.17 | ₩44,943 | ₩45,545 | ₩43,378 | ₩43,954 | -2.20% | 85.2만 |
|---|
| 2025.12.16 | ₩43,499 | ₩45,378 | ₩43,338 | ₩44,957 | +3.35% | 64.6만 |
|---|
| 2025.12.15 | ₩44,315 | ₩47,391 | ₩43,432 | ₩44,114 | -0.45% | 93.5만 |
|---|
| 2025.12.12 | ₩44,582 | ₩45,171 | ₩43,144 | ₩43,325 | -2.82% | 117.2만 |
|---|
| 2025.12.11 | ₩45,272 | ₩47,351 | ₩44,047 | ₩44,261 | -2.23% | 106.2만 |
|---|
| 2025.12.10 | ₩41,613 | ₩47,271 | ₩40,355 | ₩45,679 | +9.77% | 182.1만 |
|---|
| 2025.12.09 | ₩43,780 | ₩44,596 | ₩40,623 | ₩40,757 | -6.90% | 131만 |
|---|
| 2025.12.08 | ₩41,847 | ₩44,542 | ₩41,332 | ₩44,141 | +5.48% | 101.8만 |
|---|
| 2025.12.05 | ₩41,639 | ₩42,924 | ₩40,476 | ₩41,292 | -0.84% | 60.3만 |
|---|
| 2025.12.04 | ₩40,436 | ₩42,188 | ₩40,262 | ₩41,532 | +2.71% | 66만 |
|---|
| 2025.12.03 | ₩39,874 | ₩41,767 | ₩39,727 | ₩41,412 | +3.86% | 66.5만 |
|---|
| 2025.12.02 | ₩39,860 | ₩41,078 | ₩38,443 | ₩39,874 | +0.03% | 72.2만 |
|---|
| 2025.12.01 | ₩41,104 | ₩41,104 | ₩39,212 | ₩40,248 | -2.08% | 77.8만 |
|---|
| 2025.11.28 | ₩41,760 | ₩42,054 | ₩40,503 | ₩41,345 | -0.99% | 31.9만 |
|---|
| 2025.11.26 | ₩40,061 | ₩41,974 | ₩39,285 | ₩41,746 | +4.21% | 69.2만 |
|---|
| 2025.11.25 | ₩40,890 | ₩41,385 | ₩38,135 | ₩39,887 | -2.45% | 233.5만 |
|---|
| 2025.11.24 | ₩39,352 | ₩41,044 | ₩38,964 | ₩40,583 | +3.13% | 74만 |
|---|
| 2025.11.21 | ₩37,212 | ₩39,406 | ₩36,824 | ₩39,245 | +5.46% | 108.3만 |
|---|
| 2025.11.20 | ₩38,764 | ₩39,299 | ₩37,132 | ₩37,359 | -3.62% | 61.7만 |
|---|
| 2025.11.19 | ₩38,683 | ₩38,978 | ₩36,864 | ₩38,095 | -1.52% | 55.7만 |
|---|
| 2025.11.18 | ₩36,115 | ₩39,379 | ₩35,400 | ₩38,683 | +7.11% | 117.7만 |
|---|
| 2025.11.17 | ₩35,339 | ₩36,958 | ₩33,855 | ₩36,048 | +2.01% | 129.9만 |
|---|
| 2025.11.14 | ₩34,630 | ₩37,359 | ₩33,942 | ₩35,460 | +2.39% | 101.4만 |
|---|
| 2025.11.13 | ₩33,132 | ₩35,246 | ₩32,557 | ₩34,871 | +5.25% | 134.2만 |
|---|
| 2025.11.12 | ₩33,627 | ₩34,751 | ₩33,333 | ₩33,614 | -0.04% | 144.5만 |
|---|
| 2025.11.11 | ₩29,481 | ₩33,654 | ₩29,173 | ₩33,587 | +13.93% | 112.7만 |
|---|
| 2025.11.10 | ₩30,591 | ₩31,220 | ₩29,173 | ₩29,922 | -2.19% | 72.3만 |
|---|
| 2025.11.07 | ₩29,748 | ₩31,233 | ₩28,999 | ₩30,578 | +2.79% | 106.2만 |
|---|
| 2025.11.06 | ₩30,511 | ₩30,618 | ₩28,585 | ₩30,056 | -1.49% | 134만 |
|---|
| 2025.11.05 | ₩29,347 | ₩30,845 | ₩27,180 | ₩30,524 | +4.01% | 213.3만 |
|---|
| 2025.11.04 | ₩33,440 | ₩34,176 | ₩32,985 | ₩33,895 | +1.36% | 126만 |
|---|
| 2025.11.03 | ₩39,192 | ₩39,379 | ₩32,771 | ₩34,911 | -10.92% | 225.4만 |
|---|
| 2025.10.31 | ₩42,241 | ₩42,241 | ₩37,587 | ₩40,182 | -4.88% | 134.2만 |
|---|
| 2025.10.30 | ₩41,733 | ₩43,539 | ₩41,466 | ₩42,402 | +1.60% | 65.7만 |
|---|
| 2025.10.29 | ₩42,375 | ₩43,599 | ₩41,639 | ₩42,014 | -0.85% | 52.8만 |
|---|
| 2025.10.28 | ₩44,168 | ₩44,315 | ₩42,001 | ₩42,308 | -4.21% | 80만 |
|---|
| 2025.10.27 | ₩43,873 | ₩45,318 | ₩43,119 | ₩44,141 | +0.61% | 96.8만 |
|---|
| 2025.10.24 | ₩42,455 | ₩43,418 | ₩41,867 | ₩43,178 | +1.70% | 64.1만 |
|---|
| 2025.10.23 | ₩43,499 | ₩44,301 | ₩42,248 | ₩42,389 | -2.55% | 62.8만 |
|---|
| 2025.10.22 | ₩46,388 | ₩46,622 | ₩41,720 | ₩43,499 | -6.23% | 116.7만 |
|---|
| 2025.10.21 | ₩46,013 | ₩46,543 | ₩44,609 | ₩46,388 | +0.81% | 154.5만 |
|---|
| 2025.10.20 | ₩46,214 | ₩47,070 | ₩44,268 | ₩46,348 | +0.29% | 102.7만 |
|---|
| 2025.10.17 | ₩45,104 | ₩46,455 | ₩43,673 | ₩44,850 | -0.56% | 81.1만 |
|---|
| 2025.10.16 | ₩50,414 | ₩51,756 | ₩44,168 | ₩45,706 | -9.34% | 341.1만 |
|---|
| 2025.10.15 | ₩46,762 | ₩50,387 | ₩46,194 | ₩47,619 | +1.83% | 303.6만 |
|---|
| 2025.10.14 | ₩40,623 | ₩46,916 | ₩39,620 | ₩46,736 | +15.05% | 190만 |
|---|
| 2025.10.13 | ₩40,369 | ₩42,014 | ₩40,061 | ₩40,583 | +0.53% | 101.9만 |
|---|
| 2025.10.10 | ₩41,399 | ₩41,746 | ₩37,988 | ₩40,382 | -2.46% | 138.3만 |
|---|