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 | ₩32,030 | ₩33,659 | ₩31,776 | ₩33,045 | +3.17% | 91.9만 |
| 2026.10.08 | ₩32,110 | ₩32,444 | ₩31,582 | ₩31,990 | -0.37% | 69.2만 |
| 2026.10.07 | ₩32,230 | ₩32,991 | ₩31,990 | ₩32,444 | +0.66% | 63.7만 |
| 2026.10.06 | ₩34,167 | ₩34,360 | ₩30,721 | ₩32,551 | -4.73% | 116.7만 |
| 2026.10.05 | ₩34,487 | ₩35,142 | ₩33,172 | ₩33,819 | -1.94% | 92.8만 |
| 2026.10.02 | ₩35,335 | ₩35,335 | ₩33,993 | ₩34,220 | -3.16% | 84.9만 |
| 2026.10.01 | ₩34,808 | ₩35,409 | ₩34,607 | ₩34,741 | -0.19% | 116.1만 |
| 2026.09.30 | ₩34,888 | ₩35,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,728 |
| -0.46% |
| 187.5만 |
| 2026.09.29 | ₩33,799 | ₩34,714 | ₩33,546 | ₩34,567 | +2.27% | 107.7만 |
|---|
| 2026.09.28 | ₩32,738 | ₩34,340 | ₩32,330 | ₩34,060 | +4.04% | 166만 |
|---|
| 2026.09.25 | ₩34,020 | ₩34,087 | ₩33,125 | ₩33,125 | -2.63% | 121.8만 |
|---|
| 2026.09.24 | ₩34,848 | ₩35,131 | ₩33,392 | ₩33,779 | -3.07% | 122만 |
|---|
| 2026.09.23 | ₩39,029 | ₩39,029 | ₩34,748 | ₩34,875 | -10.64% | 120.2만 |
|---|
| 2026.09.22 | ₩37,987 | ₩39,269 | ₩37,717 | ₩39,002 | +2.67% | 52.7만 |
|---|
| 2026.09.21 | ₩38,468 | ₩38,468 | ₩37,062 | ₩37,466 | -2.60% | 72만 |
|---|
| 2026.09.18 | ₩38,534 | ₩38,615 | ₩37,412 | ₩37,973 | -1.46% | 156만 |
|---|
| 2026.09.17 | ₩37,947 | ₩38,908 | ₩37,880 | ₩38,641 | +1.83% | 96만 |
|---|
| 2026.09.16 | ₩37,733 | ₩38,194 | ₩36,945 | ₩37,279 | -1.20% | 59.2만 |
|---|
| 2026.09.15 | ₩39,483 | ₩39,483 | ₩37,159 | ₩37,599 | -4.77% | 109만 |
|---|
| 2026.09.14 | ₩39,242 | ₩39,670 | ₩38,748 | ₩39,536 | +0.75% | 50만 |
|---|
| 2026.09.11 | ₩39,830 | ₩40,284 | ₩38,748 | ₩38,775 | -2.65% | 58.8만 |
|---|
| 2026.09.10 | ₩39,563 | ₩39,783 | ₩38,681 | ₩39,189 | -0.95% | 42.1만 |
|---|
| 2026.09.09 | ₩39,443 | ₩40,778 | ₩39,443 | ₩39,964 | +1.32% | 66.6만 |
|---|
| 2026.09.08 | ₩38,908 | ₩40,979 | ₩38,581 | ₩40,137 | +3.16% | 68.1만 |
|---|
| 2026.09.04 | ₩39,282 | ₩40,108 | ₩38,928 | ₩39,817 | +1.36% | 71.4만 |
|---|
| 2026.09.03 | ₩41,005 | ₩41,005 | ₩39,656 | ₩40,057 | -2.31% | 51.1만 |
|---|
| 2026.09.02 | ₩42,020 | ₩42,902 | ₩40,044 | ₩40,738 | -3.05% | 63.1만 |
|---|
| 2026.09.01 | ₩39,990 | ₩41,914 | ₩39,990 | ₩41,259 | +3.17% | 72.8만 |
|---|
| 2026.08.31 | ₩41,900 | ₩42,976 | ₩40,845 | ₩41,673 | -0.54% | 111.6만 |
|---|
| 2026.08.28 | ₩43,009 | ₩43,476 | ₩42,061 | ₩42,234 | -1.80% | 75.4만 |
|---|
| 2026.08.27 | ₩44,091 | ₩44,318 | ₩42,743 | ₩43,530 | -1.27% | 93.9만 |
|---|
| 2026.08.26 | ₩44,358 | ₩44,812 | ₩43,503 | ₩44,198 | -0.36% | 115.5만 |
|---|
| 2026.08.25 | ₩43,677 | ₩45,333 | ₩43,343 | ₩44,692 | +2.32% | 72.9만 |
|---|
| 2026.08.24 | ₩43,129 | ₩43,757 | ₩41,620 | ₩43,169 | +0.09% | 56.2만 |
|---|
| 2026.08.21 | ₩42,421 | ₩43,764 | ₩42,101 | ₩43,129 | +1.67% | 127.4만 |
|---|
| 2026.08.20 | ₩43,383 | ₩43,530 | ₩39,883 | ₩41,940 | -3.33% | 148.6만 |
|---|
| 2026.08.19 | ₩43,744 | ₩44,652 | ₩43,436 | ₩44,118 | +0.85% | 147.2만 |
|---|
| 2026.08.18 | ₩42,541 | ₩43,637 | ₩41,940 | ₩42,929 | +0.91% | 57.5만 |
|---|
| 2026.08.17 | ₩41,526 | ₩43,430 | ₩41,526 | ₩42,915 | +3.35% | 44.5만 |
|---|
| 2026.08.14 | ₩42,341 | ₩42,341 | ₩40,338 | ₩41,767 | -1.36% | 49.5만 |
|---|
| 2026.08.13 | ₩44,451 | ₩44,451 | ₩41,606 | ₩41,820 | -5.92% | 48.1만 |
|---|
| 2026.08.12 | ₩43,997 | ₩44,820 | ₩42,809 | ₩44,037 | +0.09% | 97.8만 |
|---|
| 2026.08.11 | ₩42,976 | ₩44,131 | ₩41,713 | ₩44,024 | +2.44% | 130.9만 |
|---|
| 2026.08.10 | ₩43,289 | ₩43,850 | ₩42,742 | ₩43,049 | -0.56% | 42.5만 |
|---|
| 2026.08.07 | ₩42,742 | ₩43,870 | ₩42,234 | ₩43,690 | +2.22% | 86.7만 |
|---|
| 2026.08.06 | ₩42,728 | ₩44,198 | ₩42,207 | ₩42,648 | -0.19% | 69.1만 |
|---|
| 2026.08.05 | ₩42,782 | ₩43,877 | ₩41,847 | ₩42,648 | -0.31% | 63.5만 |
|---|
| 2026.08.04 | ₩38,441 | ₩44,064 | ₩38,441 | ₩42,301 | +10.04% | 132만 |
|---|
| 2026.08.03 | ₩38,227 | ₩39,602 | ₩37,653 | ₩39,483 | +3.28% | 315.2만 |
|---|
| 2026.07.31 | ₩39,736 | ₩40,070 | ₩38,334 | ₩38,548 | -2.99% | 71.6만 |
|---|
| 2026.07.30 | ₩39,069 | ₩40,191 | ₩38,628 | ₩40,124 | +2.70% | 69만 |
|---|
| 2026.07.29 | ₩39,309 | ₩40,217 | ₩38,508 | ₩39,376 | +0.17% | 70만 |
|---|
| 2026.07.28 | ₩39,630 | ₩39,903 | ₩38,054 | ₩39,256 | -0.94% | 59.8만 |
|---|
| 2026.07.27 | ₩39,509 | ₩41,299 | ₩39,042 | ₩39,149 | -0.91% | 59.5만 |
|---|
| 2026.07.24 | ₩39,950 | ₩40,466 | ₩38,675 | ₩39,135 | -2.04% | 44.2만 |
|---|
| 2026.07.23 | ₩38,000 | ₩39,790 | ₩37,840 | ₩39,603 | +4.22% | 66.9만 |
|---|
| 2026.07.22 | ₩38,160 | ₩39,042 | ₩37,346 | ₩38,681 | +1.37% | 41.7만 |
|---|
| 2026.07.21 | ₩36,945 | ₩38,808 | ₩36,377 | ₩38,481 | +4.16% | 60.5만 |
|---|
| 2026.07.20 | ₩38,935 | ₩39,289 | ₩36,598 | ₩36,972 | -5.04% | 54.7만 |
|---|
| 2026.07.17 | ₩38,508 | ₩39,389 | ₩38,037 | ₩38,802 | +0.76% | 41.4만 |
|---|
| 2026.07.16 | ₩39,643 | ₩40,792 | ₩38,033 | ₩38,882 | -1.92% | 55.5만 |
|---|
| 2026.07.15 | ₩38,681 | ₩40,097 | ₩37,867 | ₩39,950 | +3.28% | 59.2만 |
|---|
| 2026.07.14 | ₩39,058 | ₩39,683 | ₩38,347 | ₩38,908 | -0.38% | 56만 |
|---|
| 2026.07.13 | ₩42,087 | ₩42,207 | ₩39,282 | ₩39,349 | -6.51% | 58.1만 |
|---|
| 2026.07.10 | ₩43,850 | ₩44,104 | ₩40,164 | ₩41,914 | -4.42% | 61.5만 |
|---|
| 2026.07.09 | ₩43,463 | ₩44,612 | ₩43,463 | ₩43,850 | +0.89% | 49.4만 |
|---|
| 2026.07.08 | ₩43,877 | ₩44,538 | ₩42,354 | ₩43,610 | -0.61% | 101.1만 |
|---|
| 2026.07.07 | ₩43,837 | ₩45,039 | ₩42,889 | ₩44,104 | +0.61% | 90.5만 |
|---|
| 2026.07.06 | ₩43,797 | ₩43,837 | ₩41,753 | ₩43,316 | -1.10% | 69.7만 |
|---|
| 2026.07.02 | ₩43,744 | ₩44,291 | ₩42,615 | ₩43,677 | -0.15% | 101.3만 |
|---|
| 2026.07.01 | ₩43,583 | ₩44,745 | ₩42,855 | ₩43,690 | +0.25% | 119.1만 |
|---|
| 2026.06.30 | ₩43,944 | ₩44,345 | ₩42,575 | ₩43,703 | -0.55% | 336.9만 |
|---|
| 2026.06.29 | ₩43,183 | ₩43,997 | ₩42,194 | ₩43,263 | +0.19% | 65.2만 |
|---|
| 2026.06.26 | ₩40,618 | ₩43,516 | ₩40,591 | ₩42,742 | +5.23% | 325.8만 |
|---|
| 2026.06.25 | ₩40,471 | ₩42,341 | ₩40,164 | ₩40,605 | +0.33% | 91.6만 |
|---|
| 2026.06.24 | ₩41,647 | ₩42,688 | ₩40,511 | ₩40,591 | -2.53% | 67.7만 |
|---|
| 2026.06.23 | ₩41,299 | ₩43,223 | ₩41,059 | ₩41,553 | +0.61% | 118.3만 |
|---|
| 2026.06.22 | ₩41,900 | ₩42,221 | ₩41,286 | ₩41,366 | -1.28% | 61.7만 |
|---|
| 2026.06.18 | ₩41,299 | ₩42,114 | ₩39,850 | ₩41,406 | +0.26% | 197.1만 |
|---|
| 2026.06.17 | ₩39,216 | ₩41,433 | ₩39,075 | ₩40,418 | +3.07% | 95.5만 |
|---|
| 2026.06.16 | ₩40,338 | ₩40,511 | ₩38,668 | ₩38,935 | -3.48% | 41.1만 |
|---|
| 2026.06.15 | ₩40,792 | ₩40,792 | ₩38,988 | ₩40,070 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩39,202 | ₩40,765 | ₩39,135 | ₩39,830 | +1.60% | 47.9만 |
|---|
| 2026.06.11 | ₩38,107 | ₩39,496 | ₩37,559 | ₩39,216 | +2.91% | 49.8만 |
|---|
| 2026.06.10 | ₩39,095 | ₩40,311 | ₩37,973 | ₩38,040 | -2.70% | 53.4만 |
|---|
| 2026.06.09 | ₩39,336 | ₩40,151 | ₩38,160 | ₩39,229 | -0.27% | 45.4만 |
|---|
| 2026.06.08 | ₩40,765 | ₩40,765 | ₩38,468 | ₩38,735 | -4.98% | 33.1만 |
|---|
| 2026.06.05 | ₩40,257 | ₩41,500 | ₩39,463 | ₩40,084 | -0.43% | 57만 |
|---|
| 2026.06.04 | ₩38,908 | ₩40,939 | ₩38,908 | ₩40,231 | +3.40% | 59.6만 |
|---|
| 2026.06.03 | ₩39,082 | ₩39,403 | ₩38,234 | ₩39,349 | +0.68% | 45만 |
|---|
| 2026.06.02 | ₩40,070 | ₩40,244 | ₩38,080 | ₩38,307 | -4.40% | 61.1만 |
|---|
| 2026.06.01 | ₩40,845 | ₩41,059 | ₩39,696 | ₩40,698 | -0.36% | 46.8만 |
|---|
| 2026.05.29 | ₩42,648 | ₩42,662 | ₩40,952 | ₩41,286 | -3.19% | 54.4만 |
|---|
| 2026.05.28 | ₩41,940 | ₩42,461 | ₩41,299 | ₩42,221 | +0.67% | 38.6만 |
|---|
| 2026.05.27 | ₩41,473 | ₩43,209 | ₩40,979 | ₩42,007 | +1.29% | 35.9만 |
|---|
| 2026.05.26 | ₩39,403 | ₩41,580 | ₩39,256 | ₩41,446 | +5.19% | 47.8만 |
|---|
| 2026.05.22 | ₩39,443 | ₩40,591 | ₩39,029 | ₩39,189 | -0.64% | 68.3만 |
|---|
| 2026.05.21 | ₩40,084 | ₩40,431 | ₩39,503 | ₩39,630 | -1.13% | 48.8만 |
|---|
| 2026.05.20 | ₩40,070 | ₩40,631 | ₩38,975 | ₩40,464 | +0.98% | 95.1만 |
|---|
| 2026.05.19 | ₩38,200 | ₩40,070 | ₩37,426 | ₩40,017 | +4.76% | 70.5만 |
|---|
| 2026.05.18 | ₩40,070 | ₩40,805 | ₩38,214 | ₩38,775 | -3.23% | 74.5만 |
|---|
| 2026.05.15 | ₩41,460 | ₩41,460 | ₩39,670 | ₩40,177 | -3.09% | 67.4만 |
|---|
| 2026.05.14 | ₩42,341 | ₩42,341 | ₩40,251 | ₩41,887 | -1.07% | 53.4만 |
|---|
| 2026.05.13 | ₩42,795 | ₩43,289 | ₩41,045 | ₩42,341 | -1.06% | 83.8만 |
|---|
| 2026.05.12 | ₩43,597 | ₩44,111 | ₩42,194 | ₩43,396 | -0.46% | 29.8만 |
|---|
| 2026.05.11 | ₩44,518 | ₩45,881 | ₩42,809 | ₩43,597 | -2.07% | 46.1만 |
|---|
| 2026.05.08 | ₩42,635 | ₩44,465 | ₩41,780 | ₩43,931 | +3.04% | 69.3만 |
|---|
| 2026.05.07 | ₩44,037 | ₩44,037 | ₩42,435 | ₩43,797 | -0.55% | 40.7만 |
|---|
| 2026.05.06 | ₩44,077 | ₩45,026 | ₩43,770 | ₩44,451 | +0.85% | 57.5만 |
|---|
| 2026.05.05 | ₩46,068 | ₩47,069 | ₩43,009 | ₩44,024 | -4.44% | 33.8만 |
|---|
| 2026.05.04 | ₩43,864 | ₩46,215 | ₩43,864 | ₩45,654 | +4.08% | 51.9만 |
|---|
| 2026.05.01 | ₩43,797 | ₩44,879 | ₩43,303 | ₩44,184 | +0.88% | 47.2만 |
|---|
| 2026.04.30 | ₩43,837 | ₩44,331 | ₩42,849 | ₩43,703 | -0.30% | 47.6만 |
|---|
| 2026.04.29 | ₩44,011 | ₩44,532 | ₩42,996 | ₩43,303 | -1.61% | 58.6만 |
|---|
| 2026.04.28 | ₩45,026 | ₩45,827 | ₩44,278 | ₩44,518 | -1.13% | 40.3만 |
|---|
| 2026.04.27 | ₩45,360 | ₩46,655 | ₩44,812 | ₩45,026 | -0.74% | 27.6만 |
|---|
| 2026.04.24 | ₩46,402 | ₩47,383 | ₩44,612 | ₩45,453 | -2.04% | 39.8만 |
|---|
| 2026.04.23 | ₩48,499 | ₩49,420 | ₩46,268 | ₩46,655 | -3.80% | 36.4만 |
|---|
| 2026.04.22 | ₩48,271 | ₩48,752 | ₩47,510 | ₩47,951 | -0.66% | 44.9만 |
|---|
| 2026.04.21 | ₩48,699 | ₩48,919 | ₩47,216 | ₩47,564 | -2.33% | 42.9만 |
|---|
| 2026.04.20 | ₩49,794 | ₩49,794 | ₩47,897 | ₩48,699 | -2.20% | 74.6만 |
|---|
| 2026.04.17 | ₩48,245 | ₩49,888 | ₩47,604 | ₩49,781 | +3.18% | 89.4만 |
|---|
| 2026.04.16 | ₩47,163 | ₩47,510 | ₩45,994 | ₩47,203 | +0.08% | 32.7만 |
|---|
| 2026.04.15 | ₩47,951 | ₩48,499 | ₩46,722 | ₩47,470 | -1.00% | 31만 |
|---|
| 2026.04.14 | ₩46,856 | ₩49,140 | ₩46,682 | ₩47,897 | +2.22% | 66.3만 |
|---|
| 2026.04.13 | ₩45,827 | ₩47,604 | ₩45,827 | ₩46,816 | +2.16% | 77.2만 |
|---|
| 2026.04.10 | ₩46,816 | ₩47,270 | ₩45,472 | ₩45,854 | -2.05% | 35.8만 |
|---|
| 2026.04.09 | ₩46,255 | ₩47,817 | ₩45,854 | ₩46,949 | +1.50% | 49.3만 |
|---|
| 2026.04.08 | ₩46,255 | ₩48,499 | ₩46,001 | ₩46,575 | +0.69% | 124.6만 |
|---|
| 2026.04.07 | ₩43,450 | ₩45,520 | ₩42,515 | ₩45,119 | +3.84% | 46.1만 |
|---|
| 2026.04.06 | ₩44,024 | ₩45,173 | ₩43,136 | ₩43,797 | -0.52% | 52.9만 |
|---|
| 2026.04.02 | ₩41,460 | ₩44,011 | ₩40,948 | ₩43,730 | +5.48% | 56.4만 |
|---|
| 2026.04.01 | ₩43,623 | ₩45,921 | ₩41,914 | ₩42,728 | -2.05% | 68.6만 |
|---|
| 2026.03.31 | ₩43,076 | ₩45,179 | ₩42,087 | ₩43,490 | +0.96% | 106.9만 |
|---|
| 2026.03.30 | ₩44,077 | ₩44,358 | ₩41,847 | ₩42,435 | -3.73% | 48만 |
|---|
| 2026.03.27 | ₩45,133 | ₩46,134 | ₩43,223 | ₩43,877 | -2.78% | 50.1만 |
|---|
| 2026.03.26 | ₩43,169 | ₩46,308 | ₩41,980 | ₩45,012 | +4.27% | 308만 |
|---|
| 2026.03.25 | ₩43,971 | ₩46,655 | ₩43,957 | ₩45,133 | +2.64% | 111.1만 |
|---|
| 2026.03.24 | ₩44,198 | ₩45,320 | ₩42,528 | ₩42,982 | -2.75% | 68.8만 |
|---|
| 2026.03.23 | ₩44,892 | ₩47,136 | ₩44,572 | ₩44,612 | -0.62% | 44.1만 |
|---|
| 2026.03.20 | ₩45,547 | ₩46,896 | ₩44,291 | ₩44,759 | -1.73% | 201.2만 |
|---|
| 2026.03.19 | ₩40,057 | ₩44,966 | ₩39,885 | ₩44,331 | +10.67% | 85.9만 |
|---|
| 2026.03.18 | ₩43,877 | ₩43,877 | ₩40,805 | ₩41,433 | -5.57% | 84.4만 |
|---|
| 2026.03.17 | ₩43,931 | ₩45,306 | ₩42,435 | ₩43,904 | -0.06% | 69.5만 |
|---|
| 2026.03.16 | ₩44,825 | ₩46,602 | ₩43,623 | ₩45,360 | +1.19% | 55.6만 |
|---|
| 2026.03.13 | ₩49,153 | ₩50,075 | ₩44,077 | ₩44,331 | -9.81% | 182.1만 |
|---|
| 2026.03.12 | ₩49,434 | ₩49,874 | ₩47,483 | ₩48,726 | -1.43% | 52.6만 |
|---|
| 2026.03.11 | ₩49,821 | ₩51,571 | ₩49,475 | ₩50,676 | +1.72% | 47.8만 |
|---|
| 2026.03.10 | ₩52,172 | ₩53,721 | ₩50,796 | ₩51,223 | -1.82% | 109.1만 |
|---|
| 2026.03.09 | ₩47,550 | ₩51,671 | ₩47,443 | ₩51,170 | +7.61% | 75만 |
|---|
| 2026.03.06 | ₩45,093 | ₩47,470 | ₩44,118 | ₩47,390 | +5.09% | 183.4만 |
|---|
| 2026.03.05 | ₩45,052 | ₩47,724 | ₩44,719 | ₩46,281 | +2.73% | 77만 |
|---|
| 2026.03.04 | ₩45,961 | ₩46,715 | ₩43,677 | ₩45,974 | +0.03% | 53.1만 |
|---|
| 2026.03.03 | ₩46,709 | ₩47,417 | ₩44,745 | ₩45,119 | -3.40% | 66.3만 |
|---|
| 2026.03.02 | ₩47,443 | ₩53,173 | ₩47,443 | ₩49,006 | +3.29% | 91만 |
|---|
| 2026.02.27 | ₩47,016 | ₩48,899 | ₩46,295 | ₩48,632 | +3.44% | 65.4만 |
|---|
| 2026.02.26 | ₩46,776 | ₩48,191 | ₩45,640 | ₩47,483 | +1.51% | 63.3만 |
|---|
| 2026.02.25 | ₩47,657 | ₩49,567 | ₩47,056 | ₩47,417 | -0.50% | 44.6만 |
|---|
| 2026.02.24 | ₩48,752 | ₩49,487 | ₩47,150 | ₩47,417 | -2.74% | 85.1만 |
|---|
| 2026.02.23 | ₩46,669 | ₩50,395 | ₩45,827 | ₩48,392 | +3.69% | 90.4만 |
|---|
| 2026.02.20 | ₩45,760 | ₩47,270 | ₩44,879 | ₩45,800 | +0.09% | 87.4만 |
|---|
| 2026.02.19 | ₩41,914 | ₩46,308 | ₩40,979 | ₩45,907 | +9.53% | 119만 |
|---|
| 2026.02.18 | ₩41,192 | ₩42,368 | ₩41,179 | ₩41,379 | +0.45% | 54.4만 |
|---|
| 2026.02.17 | ₩42,528 | ₩43,102 | ₩40,738 | ₩41,526 | -2.36% | 48.1만 |
|---|
| 2026.02.13 | ₩43,209 | ₩44,391 | ₩42,181 | ₩42,622 | -1.36% | 51만 |
|---|
| 2026.02.12 | ₩44,011 | ₩44,451 | ₩42,027 | ₩42,595 | -3.22% | 45.1만 |
|---|
| 2026.02.11 | ₩43,396 | ₩43,944 | ₩41,286 | ₩43,036 | -0.83% | 57.3만 |
|---|
| 2026.02.10 | ₩41,266 | ₩44,011 | ₩41,126 | ₩43,329 | +5.00% | 55만 |
|---|
| 2026.02.09 | ₩42,428 | ₩43,243 | ₩41,072 | ₩42,728 | +0.71% | 40.7만 |
|---|
| 2026.02.06 | ₩42,341 | ₩44,719 | ₩41,486 | ₩43,276 | +2.21% | 101.5만 |
|---|
| 2026.02.05 | ₩43,316 | ₩45,426 | ₩40,511 | ₩40,712 | -6.01% | 71.9만 |
|---|
| 2026.02.04 | ₩45,560 | ₩46,041 | ₩40,965 | ₩42,742 | -6.19% | 65.3만 |
|---|
| 2026.02.03 | ₩41,433 | ₩45,186 | ₩41,413 | ₩45,133 | +8.93% | 50.5만 |
|---|
| 2026.02.02 | ₩40,070 | ₩42,061 | ₩39,204 | ₩41,099 | +2.57% | 54.9만 |
|---|
| 2026.01.30 | ₩40,818 | ₩41,506 | ₩40,017 | ₩40,525 | -0.72% | 55.8만 |
|---|
| 2026.01.29 | ₩39,269 | ₩42,415 | ₩39,122 | ₩41,500 | +5.68% | 53.5만 |
|---|
| 2026.01.28 | ₩39,630 | ₩40,257 | ₩38,922 | ₩39,269 | -0.91% | 52.6만 |
|---|
| 2026.01.27 | ₩39,069 | ₩40,398 | ₩38,828 | ₩39,416 | +0.89% | 32.8만 |
|---|
| 2026.01.26 | ₩38,781 | ₩40,057 | ₩38,481 | ₩39,069 | +0.74% | 45.4만 |
|---|
| 2026.01.23 | ₩39,630 | ₩40,451 | ₩38,401 | ₩39,349 | -0.71% | 50.4만 |
|---|
| 2026.01.22 | ₩39,549 | ₩41,353 | ₩39,509 | ₩40,137 | +1.49% | 70.6만 |
|---|
| 2026.01.21 | ₩38,214 | ₩40,231 | ₩38,000 | ₩39,403 | +3.11% | 56.7만 |
|---|
| 2026.01.20 | ₩37,399 | ₩38,581 | ₩36,077 | ₩38,361 | +2.57% | 88.8만 |
|---|
| 2026.01.16 | ₩39,296 | ₩40,244 | ₩38,094 | ₩38,334 | -2.45% | 113.8만 |
|---|
| 2026.01.15 | ₩41,633 | ₩42,334 | ₩39,042 | ₩39,109 | -6.06% | 78만 |
|---|
| 2026.01.14 | ₩40,725 | ₩41,586 | ₩40,171 | ₩41,366 | +1.57% | 58.8만 |
|---|
| 2026.01.13 | ₩38,748 | ₩40,912 | ₩37,760 | ₩40,845 | +5.41% | 63.2만 |
|---|
| 2026.01.12 | ₩36,598 | ₩39,389 | ₩33,672 | ₩39,296 | +7.37% | 196.5만 |
|---|
| 2026.01.09 | ₩45,293 | ₩45,862 | ₩43,356 | ₩43,877 | -3.13% | 67.4만 |
|---|
| 2026.01.08 | ₩45,520 | ₩46,535 | ₩44,371 | ₩44,986 | -1.17% | 63만 |
|---|
| 2026.01.07 | ₩47,871 | ₩49,874 | ₩46,869 | ₩46,976 | -1.87% | 98.2만 |
|---|
| 2026.01.06 | ₩43,036 | ₩47,737 | ₩43,036 | ₩47,043 | +9.31% | 118.9만 |
|---|
| 2026.01.05 | ₩41,019 | ₩43,637 | ₩39,736 | ₩43,476 | +5.99% | 83.7만 |
|---|
| 2026.01.02 | ₩42,281 | ₩42,555 | ₩40,605 | ₩41,273 | -2.39% | 67.7만 |
|---|
| 2025.12.31 | ₩42,314 | ₩43,410 | ₩42,007 | ₩42,394 | +0.19% | 42.3만 |
|---|
| 2025.12.30 | ₩43,303 | ₩43,303 | ₩42,054 | ₩42,501 | -1.85% | 52.3만 |
|---|
| 2025.12.29 | ₩42,154 | ₩43,183 | ₩41,406 | ₩42,982 | +1.96% | 42.4만 |
|---|
| 2025.12.26 | ₩43,102 | ₩43,102 | ₩41,887 | ₩42,635 | -1.08% | 40.4만 |
|---|
| 2025.12.24 | ₩42,381 | ₩43,810 | ₩42,314 | ₩42,969 | +1.39% | 29.3만 |
|---|
| 2025.12.23 | ₩44,291 | ₩44,772 | ₩42,328 | ₩42,555 | -3.92% | 57만 |
|---|
| 2025.12.22 | ₩43,116 | ₩45,280 | ₩42,394 | ₩44,772 | +3.84% | 62.1만 |
|---|
| 2025.12.19 | ₩42,488 | ₩44,291 | ₩42,141 | ₩42,688 | +0.47% | 295.8만 |
|---|
| 2025.12.18 | ₩44,451 | ₩45,253 | ₩42,074 | ₩42,648 | -4.06% | 74만 |
|---|
| 2025.12.17 | ₩44,879 | ₩45,480 | ₩43,316 | ₩43,890 | -2.20% | 85.2만 |
|---|
| 2025.12.16 | ₩43,436 | ₩45,313 | ₩43,276 | ₩44,892 | +3.35% | 64.6만 |
|---|
| 2025.12.15 | ₩44,251 | ₩47,323 | ₩43,370 | ₩44,051 | -0.45% | 93.5만 |
|---|
| 2025.12.12 | ₩44,518 | ₩45,106 | ₩43,082 | ₩43,263 | -2.82% | 117.2만 |
|---|
| 2025.12.11 | ₩45,207 | ₩47,283 | ₩43,984 | ₩44,198 | -2.23% | 106.2만 |
|---|
| 2025.12.10 | ₩41,553 | ₩47,203 | ₩40,297 | ₩45,613 | +9.77% | 182.1만 |
|---|
| 2025.12.09 | ₩43,717 | ₩44,532 | ₩40,565 | ₩40,698 | -6.90% | 131만 |
|---|
| 2025.12.08 | ₩41,787 | ₩44,478 | ₩41,273 | ₩44,077 | +5.48% | 101.8만 |
|---|
| 2025.12.05 | ₩41,580 | ₩42,862 | ₩40,418 | ₩41,232 | -0.84% | 60.3만 |
|---|
| 2025.12.04 | ₩40,378 | ₩42,127 | ₩40,204 | ₩41,473 | +2.71% | 66만 |
|---|
| 2025.12.03 | ₩39,817 | ₩41,707 | ₩39,670 | ₩41,353 | +3.86% | 66.5만 |
|---|
| 2025.12.02 | ₩39,803 | ₩41,019 | ₩38,387 | ₩39,817 | +0.03% | 72.2만 |
|---|
| 2025.12.01 | ₩41,045 | ₩41,045 | ₩39,155 | ₩40,191 | -2.08% | 77.8만 |
|---|
| 2025.11.28 | ₩41,700 | ₩41,994 | ₩40,444 | ₩41,286 | -0.99% | 31.9만 |
|---|
| 2025.11.26 | ₩40,004 | ₩41,914 | ₩39,229 | ₩41,687 | +4.21% | 69.2만 |
|---|
| 2025.11.25 | ₩40,832 | ₩41,326 | ₩38,080 | ₩39,830 | -2.45% | 233.5만 |
|---|
| 2025.11.24 | ₩39,296 | ₩40,985 | ₩38,908 | ₩40,525 | +3.13% | 74만 |
|---|
| 2025.11.21 | ₩37,159 | ₩39,349 | ₩36,771 | ₩39,189 | +5.46% | 108.3만 |
|---|
| 2025.11.20 | ₩38,708 | ₩39,242 | ₩37,078 | ₩37,306 | -3.62% | 61.7만 |
|---|
| 2025.11.19 | ₩38,628 | ₩38,922 | ₩36,811 | ₩38,040 | -1.52% | 55.7만 |
|---|
| 2025.11.18 | ₩36,063 | ₩39,322 | ₩35,349 | ₩38,628 | +7.11% | 117.7만 |
|---|
| 2025.11.17 | ₩35,289 | ₩36,905 | ₩33,806 | ₩35,997 | +2.01% | 129.9만 |
|---|
| 2025.11.14 | ₩34,581 | ₩37,306 | ₩33,893 | ₩35,409 | +2.39% | 101.4만 |
|---|
| 2025.11.13 | ₩33,085 | ₩35,195 | ₩32,510 | ₩34,821 | +5.25% | 134.2만 |
|---|
| 2025.11.12 | ₩33,579 | ₩34,701 | ₩33,285 | ₩33,566 | -0.04% | 144.5만 |
|---|
| 2025.11.11 | ₩29,438 | ₩33,606 | ₩29,131 | ₩33,539 | +13.93% | 112.7만 |
|---|
| 2025.11.10 | ₩30,547 | ₩31,175 | ₩29,131 | ₩29,879 | -2.19% | 72.3만 |
|---|
| 2025.11.07 | ₩29,706 | ₩31,188 | ₩28,958 | ₩30,534 | +2.79% | 106.2만 |
|---|
| 2025.11.06 | ₩30,467 | ₩30,574 | ₩28,543 | ₩30,013 | -1.49% | 134만 |
|---|
| 2025.11.05 | ₩29,305 | ₩30,801 | ₩27,141 | ₩30,480 | +4.01% | 213.3만 |
|---|
| 2025.11.04 | ₩33,392 | ₩34,127 | ₩32,938 | ₩33,846 | +1.36% | 126만 |
|---|
| 2025.11.03 | ₩39,135 | ₩39,322 | ₩32,724 | ₩34,861 | -10.92% | 225.4만 |
|---|
| 2025.10.31 | ₩42,181 | ₩42,181 | ₩37,533 | ₩40,124 | -4.88% | 134.2만 |
|---|
| 2025.10.30 | ₩41,673 | ₩43,476 | ₩41,406 | ₩42,341 | +1.60% | 65.7만 |
|---|
| 2025.10.29 | ₩42,314 | ₩43,536 | ₩41,580 | ₩41,954 | -0.85% | 52.8만 |
|---|
| 2025.10.28 | ₩44,104 | ₩44,251 | ₩41,940 | ₩42,248 | -4.21% | 80만 |
|---|
| 2025.10.27 | ₩43,810 | ₩45,253 | ₩43,057 | ₩44,077 | +0.61% | 96.8만 |
|---|
| 2025.10.24 | ₩42,394 | ₩43,356 | ₩41,807 | ₩43,116 | +1.70% | 64.1만 |
|---|
| 2025.10.23 | ₩43,436 | ₩44,238 | ₩42,187 | ₩42,328 | -2.55% | 62.8만 |
|---|
| 2025.10.22 | ₩46,321 | ₩46,555 | ₩41,660 | ₩43,436 | -6.23% | 116.7만 |
|---|
| 2025.10.21 | ₩45,947 | ₩46,476 | ₩44,545 | ₩46,321 | +0.81% | 154.5만 |
|---|
| 2025.10.20 | ₩46,148 | ₩47,003 | ₩44,204 | ₩46,281 | +0.29% | 102.7만 |
|---|
| 2025.10.17 | ₩45,039 | ₩46,388 | ₩43,610 | ₩44,785 | -0.56% | 81.1만 |
|---|
| 2025.10.16 | ₩50,342 | ₩51,681 | ₩44,104 | ₩45,640 | -9.34% | 341.1만 |
|---|
| 2025.10.15 | ₩46,695 | ₩50,315 | ₩46,128 | ₩47,550 | +1.83% | 303.6만 |
|---|
| 2025.10.14 | ₩40,565 | ₩46,849 | ₩39,563 | ₩46,669 | +15.05% | 190만 |
|---|
| 2025.10.13 | ₩40,311 | ₩41,954 | ₩40,004 | ₩40,525 | +0.53% | 101.9만 |
|---|
| 2025.10.10 | ₩41,339 | ₩41,687 | ₩37,933 | ₩40,324 | -2.46% | 138.3만 |
|---|