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 | ₩32,009 | ₩33,637 | ₩31,755 | ₩33,023 | +3.17% | 91.9만 |
| 2026.10.08 | ₩32,089 | ₩32,422 | ₩31,561 | ₩31,968 | -0.37% | 69.2만 |
| 2026.10.07 | ₩32,209 | ₩32,970 | ₩31,968 | ₩32,422 | +0.66% | 63.7만 |
| 2026.10.06 | ₩34,144 | ₩34,338 | ₩30,700 | ₩32,529 | -4.73% | 116.7만 |
| 2026.10.05 | ₩34,465 | ₩35,119 | ₩33,150 | ₩33,797 | -1.94% | 92.8만 |
| 2026.10.02 | ₩35,312 | ₩35,312 | ₩33,971 | ₩34,198 | -3.16% | 84.9만 |
| 2026.10.01 | ₩34,785 | ₩35,386 | ₩34,585 | ₩34,718 | -0.19% | 116.1만 |
| 2026.09.30 | ₩34,865 | ₩35,626 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,705 |
| -0.46% |
| 187.5만 |
| 2026.09.29 | ₩33,777 | ₩34,691 | ₩33,524 | ₩34,545 | +2.27% | 107.7만 |
|---|
| 2026.09.28 | ₩32,716 | ₩34,318 | ₩32,309 | ₩34,037 | +4.04% | 166만 |
|---|
| 2026.09.25 | ₩33,997 | ₩34,064 | ₩33,103 | ₩33,103 | -2.63% | 121.8만 |
|---|
| 2026.09.24 | ₩34,825 | ₩35,108 | ₩33,370 | ₩33,757 | -3.07% | 122만 |
|---|
| 2026.09.23 | ₩39,003 | ₩39,003 | ₩34,725 | ₩34,852 | -10.64% | 120.2만 |
|---|
| 2026.09.22 | ₩37,962 | ₩39,243 | ₩37,692 | ₩38,976 | +2.67% | 52.7만 |
|---|
| 2026.09.21 | ₩38,442 | ₩38,442 | ₩37,038 | ₩37,441 | -2.60% | 72만 |
|---|
| 2026.09.18 | ₩38,509 | ₩38,589 | ₩37,388 | ₩37,948 | -1.46% | 156만 |
|---|
| 2026.09.17 | ₩37,922 | ₩38,883 | ₩37,855 | ₩38,616 | +1.83% | 96만 |
|---|
| 2026.09.16 | ₩37,708 | ₩38,169 | ₩36,921 | ₩37,254 | -1.20% | 59.2만 |
|---|
| 2026.09.15 | ₩39,457 | ₩39,457 | ₩37,134 | ₩37,575 | -4.77% | 109만 |
|---|
| 2026.09.14 | ₩39,216 | ₩39,644 | ₩38,723 | ₩39,510 | +0.75% | 50만 |
|---|
| 2026.09.11 | ₩39,804 | ₩40,258 | ₩38,723 | ₩38,749 | -2.65% | 58.8만 |
|---|
| 2026.09.10 | ₩39,537 | ₩39,757 | ₩38,656 | ₩39,163 | -0.95% | 42.1만 |
|---|
| 2026.09.09 | ₩39,417 | ₩40,751 | ₩39,417 | ₩39,937 | +1.32% | 66.6만 |
|---|
| 2026.09.08 | ₩38,883 | ₩40,952 | ₩38,556 | ₩40,111 | +3.16% | 68.1만 |
|---|
| 2026.09.04 | ₩39,256 | ₩40,081 | ₩38,903 | ₩39,790 | +1.36% | 71.4만 |
|---|
| 2026.09.03 | ₩40,978 | ₩40,978 | ₩39,630 | ₩40,031 | -2.31% | 51.1만 |
|---|
| 2026.09.02 | ₩41,993 | ₩42,874 | ₩40,017 | ₩40,711 | -3.05% | 63.1만 |
|---|
| 2026.09.01 | ₩39,964 | ₩41,886 | ₩39,964 | ₩41,232 | +3.17% | 72.8만 |
|---|
| 2026.08.31 | ₩41,873 | ₩42,947 | ₩40,818 | ₩41,646 | -0.54% | 111.6만 |
|---|
| 2026.08.28 | ₩42,981 | ₩43,448 | ₩42,033 | ₩42,206 | -1.80% | 75.4만 |
|---|
| 2026.08.27 | ₩44,062 | ₩44,289 | ₩42,715 | ₩43,501 | -1.27% | 93.9만 |
|---|
| 2026.08.26 | ₩44,329 | ₩44,783 | ₩43,474 | ₩44,169 | -0.36% | 115.5만 |
|---|
| 2026.08.25 | ₩43,648 | ₩45,303 | ₩43,314 | ₩44,662 | +2.32% | 72.9만 |
|---|
| 2026.08.24 | ₩43,101 | ₩43,728 | ₩41,592 | ₩43,141 | +0.09% | 56.2만 |
|---|
| 2026.08.21 | ₩42,393 | ₩43,735 | ₩42,073 | ₩43,101 | +1.67% | 127.4만 |
|---|
| 2026.08.20 | ₩43,354 | ₩43,501 | ₩39,857 | ₩41,913 | -3.33% | 148.6만 |
|---|
| 2026.08.19 | ₩43,715 | ₩44,622 | ₩43,408 | ₩44,088 | +0.85% | 147.2만 |
|---|
| 2026.08.18 | ₩42,513 | ₩43,608 | ₩41,913 | ₩42,900 | +0.91% | 57.5만 |
|---|
| 2026.08.17 | ₩41,499 | ₩43,401 | ₩41,499 | ₩42,887 | +3.35% | 44.5만 |
|---|
| 2026.08.14 | ₩42,313 | ₩42,313 | ₩40,311 | ₩41,739 | -1.36% | 49.5만 |
|---|
| 2026.08.13 | ₩44,422 | ₩44,422 | ₩41,579 | ₩41,793 | -5.92% | 48.1만 |
|---|
| 2026.08.12 | ₩43,968 | ₩44,791 | ₩42,780 | ₩44,008 | +0.09% | 97.8만 |
|---|
| 2026.08.11 | ₩42,947 | ₩44,102 | ₩41,686 | ₩43,995 | +2.44% | 130.9만 |
|---|
| 2026.08.10 | ₩43,261 | ₩43,821 | ₩42,714 | ₩43,021 | -0.56% | 42.5만 |
|---|
| 2026.08.07 | ₩42,714 | ₩43,842 | ₩42,206 | ₩43,661 | +2.22% | 86.7만 |
|---|
| 2026.08.06 | ₩42,700 | ₩44,169 | ₩42,180 | ₩42,620 | -0.19% | 69.1만 |
|---|
| 2026.08.05 | ₩42,754 | ₩43,848 | ₩41,819 | ₩42,620 | -0.31% | 63.5만 |
|---|
| 2026.08.04 | ₩38,416 | ₩44,035 | ₩38,416 | ₩42,273 | +10.04% | 132만 |
|---|
| 2026.08.03 | ₩38,202 | ₩39,575 | ₩37,628 | ₩39,457 | +3.28% | 315.2만 |
|---|
| 2026.07.31 | ₩39,710 | ₩40,044 | ₩38,309 | ₩38,522 | -2.99% | 71.6만 |
|---|
| 2026.07.30 | ₩39,043 | ₩40,164 | ₩38,602 | ₩40,097 | +2.70% | 69만 |
|---|
| 2026.07.29 | ₩39,283 | ₩40,191 | ₩38,482 | ₩39,350 | +0.17% | 70만 |
|---|
| 2026.07.28 | ₩39,604 | ₩39,877 | ₩38,028 | ₩39,230 | -0.94% | 59.8만 |
|---|
| 2026.07.27 | ₩39,483 | ₩41,272 | ₩39,016 | ₩39,123 | -0.91% | 59.5만 |
|---|
| 2026.07.24 | ₩39,924 | ₩40,439 | ₩38,649 | ₩39,110 | -2.04% | 44.2만 |
|---|
| 2026.07.23 | ₩37,975 | ₩39,764 | ₩37,815 | ₩39,577 | +4.22% | 66.9만 |
|---|
| 2026.07.22 | ₩38,135 | ₩39,016 | ₩37,321 | ₩38,656 | +1.37% | 41.7만 |
|---|
| 2026.07.21 | ₩36,921 | ₩38,783 | ₩36,353 | ₩38,456 | +4.16% | 60.5만 |
|---|
| 2026.07.20 | ₩38,909 | ₩39,263 | ₩36,574 | ₩36,947 | -5.04% | 54.7만 |
|---|
| 2026.07.17 | ₩38,482 | ₩39,363 | ₩38,012 | ₩38,776 | +0.76% | 41.4만 |
|---|
| 2026.07.16 | ₩39,617 | ₩40,765 | ₩38,008 | ₩38,856 | -1.92% | 55.5만 |
|---|
| 2026.07.15 | ₩38,656 | ₩40,071 | ₩37,842 | ₩39,924 | +3.28% | 59.2만 |
|---|
| 2026.07.14 | ₩39,032 | ₩39,657 | ₩38,322 | ₩38,883 | -0.38% | 56만 |
|---|
| 2026.07.13 | ₩42,060 | ₩42,180 | ₩39,256 | ₩39,323 | -6.51% | 58.1만 |
|---|
| 2026.07.10 | ₩43,821 | ₩44,075 | ₩40,137 | ₩41,886 | -4.42% | 61.5만 |
|---|
| 2026.07.09 | ₩43,434 | ₩44,582 | ₩43,434 | ₩43,821 | +0.89% | 49.4만 |
|---|
| 2026.07.08 | ₩43,848 | ₩44,509 | ₩42,327 | ₩43,581 | -0.61% | 101.1만 |
|---|
| 2026.07.07 | ₩43,808 | ₩45,009 | ₩42,860 | ₩44,075 | +0.61% | 90.5만 |
|---|
| 2026.07.06 | ₩43,768 | ₩43,808 | ₩41,726 | ₩43,288 | -1.10% | 69.7만 |
|---|
| 2026.07.02 | ₩43,715 | ₩44,262 | ₩42,587 | ₩43,648 | -0.15% | 101.3만 |
|---|
| 2026.07.01 | ₩43,555 | ₩44,716 | ₩42,827 | ₩43,661 | +0.25% | 119.1만 |
|---|
| 2026.06.30 | ₩43,915 | ₩44,315 | ₩42,547 | ₩43,675 | -0.55% | 336.9만 |
|---|
| 2026.06.29 | ₩43,154 | ₩43,968 | ₩42,166 | ₩43,234 | +0.19% | 65.2만 |
|---|
| 2026.06.26 | ₩40,591 | ₩43,488 | ₩40,565 | ₩42,714 | +5.23% | 325.8만 |
|---|
| 2026.06.25 | ₩40,444 | ₩42,313 | ₩40,137 | ₩40,578 | +0.33% | 91.6만 |
|---|
| 2026.06.24 | ₩41,619 | ₩42,660 | ₩40,484 | ₩40,565 | -2.53% | 67.7만 |
|---|
| 2026.06.23 | ₩41,272 | ₩43,194 | ₩41,032 | ₩41,526 | +0.61% | 118.3만 |
|---|
| 2026.06.22 | ₩41,873 | ₩42,193 | ₩41,259 | ₩41,339 | -1.28% | 61.7만 |
|---|
| 2026.06.18 | ₩41,272 | ₩42,086 | ₩39,824 | ₩41,379 | +0.26% | 197.1만 |
|---|
| 2026.06.17 | ₩39,190 | ₩41,405 | ₩39,050 | ₩40,391 | +3.07% | 95.5만 |
|---|
| 2026.06.16 | ₩40,311 | ₩40,484 | ₩38,642 | ₩38,909 | -3.48% | 41.1만 |
|---|
| 2026.06.15 | ₩40,765 | ₩40,765 | ₩38,963 | ₩40,044 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩39,176 | ₩40,738 | ₩39,110 | ₩39,804 | +1.60% | 47.9만 |
|---|
| 2026.06.11 | ₩38,082 | ₩39,470 | ₩37,535 | ₩39,190 | +2.91% | 49.8만 |
|---|
| 2026.06.10 | ₩39,070 | ₩40,284 | ₩37,948 | ₩38,015 | -2.70% | 53.4만 |
|---|
| 2026.06.09 | ₩39,310 | ₩40,124 | ₩38,135 | ₩39,203 | -0.27% | 45.4만 |
|---|
| 2026.06.08 | ₩40,738 | ₩40,738 | ₩38,442 | ₩38,709 | -4.98% | 33.1만 |
|---|
| 2026.06.05 | ₩40,231 | ₩41,472 | ₩39,437 | ₩40,057 | -0.43% | 57만 |
|---|
| 2026.06.04 | ₩38,883 | ₩40,912 | ₩38,883 | ₩40,204 | +3.40% | 59.6만 |
|---|
| 2026.06.03 | ₩39,056 | ₩39,377 | ₩38,209 | ₩39,323 | +0.68% | 45만 |
|---|
| 2026.06.02 | ₩40,044 | ₩40,218 | ₩38,055 | ₩38,282 | -4.40% | 61.1만 |
|---|
| 2026.06.01 | ₩40,818 | ₩41,032 | ₩39,670 | ₩40,671 | -0.36% | 46.8만 |
|---|
| 2026.05.29 | ₩42,620 | ₩42,634 | ₩40,925 | ₩41,259 | -3.19% | 54.4만 |
|---|
| 2026.05.28 | ₩41,913 | ₩42,433 | ₩41,272 | ₩42,193 | +0.67% | 38.6만 |
|---|
| 2026.05.27 | ₩41,446 | ₩43,181 | ₩40,952 | ₩41,979 | +1.29% | 35.9만 |
|---|
| 2026.05.26 | ₩39,377 | ₩41,552 | ₩39,230 | ₩41,419 | +5.19% | 47.8만 |
|---|
| 2026.05.22 | ₩39,417 | ₩40,565 | ₩39,003 | ₩39,163 | -0.64% | 68.3만 |
|---|
| 2026.05.21 | ₩40,057 | ₩40,404 | ₩39,477 | ₩39,604 | -1.13% | 48.8만 |
|---|
| 2026.05.20 | ₩40,044 | ₩40,605 | ₩38,949 | ₩40,438 | +0.98% | 95.1만 |
|---|
| 2026.05.19 | ₩38,175 | ₩40,044 | ₩37,401 | ₩39,991 | +4.76% | 70.5만 |
|---|
| 2026.05.18 | ₩40,044 | ₩40,778 | ₩38,189 | ₩38,749 | -3.23% | 74.5만 |
|---|
| 2026.05.15 | ₩41,432 | ₩41,432 | ₩39,644 | ₩40,151 | -3.09% | 67.4만 |
|---|
| 2026.05.14 | ₩42,313 | ₩42,313 | ₩40,224 | ₩41,859 | -1.07% | 53.4만 |
|---|
| 2026.05.13 | ₩42,767 | ₩43,261 | ₩41,018 | ₩42,313 | -1.06% | 83.8만 |
|---|
| 2026.05.12 | ₩43,568 | ₩44,082 | ₩42,166 | ₩43,368 | -0.46% | 29.8만 |
|---|
| 2026.05.11 | ₩44,489 | ₩45,850 | ₩42,780 | ₩43,568 | -2.07% | 46.1만 |
|---|
| 2026.05.08 | ₩42,607 | ₩44,435 | ₩41,753 | ₩43,902 | +3.04% | 69.3만 |
|---|
| 2026.05.07 | ₩44,008 | ₩44,008 | ₩42,407 | ₩43,768 | -0.55% | 40.7만 |
|---|
| 2026.05.06 | ₩44,048 | ₩44,996 | ₩43,741 | ₩44,422 | +0.85% | 57.5만 |
|---|
| 2026.05.05 | ₩46,037 | ₩47,038 | ₩42,981 | ₩43,995 | -4.44% | 33.8만 |
|---|
| 2026.05.04 | ₩43,835 | ₩46,184 | ₩43,835 | ₩45,623 | +4.08% | 51.9만 |
|---|
| 2026.05.01 | ₩43,768 | ₩44,849 | ₩43,274 | ₩44,155 | +0.88% | 47.2만 |
|---|
| 2026.04.30 | ₩43,808 | ₩44,302 | ₩42,820 | ₩43,675 | -0.30% | 47.6만 |
|---|
| 2026.04.29 | ₩43,982 | ₩44,502 | ₩42,967 | ₩43,274 | -1.61% | 58.6만 |
|---|
| 2026.04.28 | ₩44,996 | ₩45,797 | ₩44,249 | ₩44,489 | -1.13% | 40.3만 |
|---|
| 2026.04.27 | ₩45,330 | ₩46,625 | ₩44,783 | ₩44,996 | -0.74% | 27.6만 |
|---|
| 2026.04.24 | ₩46,371 | ₩47,352 | ₩44,582 | ₩45,423 | -2.04% | 39.8만 |
|---|
| 2026.04.23 | ₩48,467 | ₩49,388 | ₩46,237 | ₩46,625 | -3.80% | 36.4만 |
|---|
| 2026.04.22 | ₩48,240 | ₩48,720 | ₩47,479 | ₩47,919 | -0.66% | 44.9만 |
|---|
| 2026.04.21 | ₩48,667 | ₩48,887 | ₩47,185 | ₩47,532 | -2.33% | 42.9만 |
|---|
| 2026.04.20 | ₩49,761 | ₩49,761 | ₩47,866 | ₩48,667 | -2.20% | 74.6만 |
|---|
| 2026.04.17 | ₩48,213 | ₩49,855 | ₩47,572 | ₩49,748 | +3.18% | 89.4만 |
|---|
| 2026.04.16 | ₩47,132 | ₩47,479 | ₩45,964 | ₩47,172 | +0.08% | 32.7만 |
|---|
| 2026.04.15 | ₩47,919 | ₩48,467 | ₩46,691 | ₩47,439 | -1.00% | 31만 |
|---|
| 2026.04.14 | ₩46,825 | ₩49,107 | ₩46,651 | ₩47,866 | +2.22% | 66.3만 |
|---|
| 2026.04.13 | ₩45,797 | ₩47,572 | ₩45,797 | ₩46,785 | +2.16% | 77.2만 |
|---|
| 2026.04.10 | ₩46,785 | ₩47,239 | ₩45,442 | ₩45,824 | -2.05% | 35.8만 |
|---|
| 2026.04.09 | ₩46,224 | ₩47,786 | ₩45,824 | ₩46,918 | +1.50% | 49.3만 |
|---|
| 2026.04.08 | ₩46,224 | ₩48,467 | ₩45,971 | ₩46,544 | +0.69% | 124.6만 |
|---|
| 2026.04.07 | ₩43,421 | ₩45,490 | ₩42,487 | ₩45,090 | +3.84% | 46.1만 |
|---|
| 2026.04.06 | ₩43,995 | ₩45,143 | ₩43,107 | ₩43,768 | -0.52% | 52.9만 |
|---|
| 2026.04.02 | ₩41,432 | ₩43,982 | ₩40,921 | ₩43,701 | +5.48% | 56.4만 |
|---|
| 2026.04.01 | ₩43,595 | ₩45,890 | ₩41,886 | ₩42,700 | -2.05% | 68.6만 |
|---|
| 2026.03.31 | ₩43,047 | ₩45,150 | ₩42,060 | ₩43,461 | +0.96% | 106.9만 |
|---|
| 2026.03.30 | ₩44,048 | ₩44,329 | ₩41,819 | ₩42,407 | -3.73% | 48만 |
|---|
| 2026.03.27 | ₩45,103 | ₩46,104 | ₩43,194 | ₩43,848 | -2.78% | 50.1만 |
|---|
| 2026.03.26 | ₩43,141 | ₩46,278 | ₩41,953 | ₩44,983 | +4.27% | 308만 |
|---|
| 2026.03.25 | ₩43,942 | ₩46,625 | ₩43,928 | ₩45,103 | +2.64% | 111.1만 |
|---|
| 2026.03.24 | ₩44,169 | ₩45,290 | ₩42,500 | ₩42,954 | -2.75% | 68.8만 |
|---|
| 2026.03.23 | ₩44,863 | ₩47,105 | ₩44,542 | ₩44,582 | -0.62% | 44.1만 |
|---|
| 2026.03.20 | ₩45,517 | ₩46,865 | ₩44,262 | ₩44,729 | -1.73% | 201.2만 |
|---|
| 2026.03.19 | ₩40,031 | ₩44,936 | ₩39,858 | ₩44,302 | +10.67% | 85.9만 |
|---|
| 2026.03.18 | ₩43,848 | ₩43,848 | ₩40,778 | ₩41,405 | -5.57% | 84.4만 |
|---|
| 2026.03.17 | ₩43,902 | ₩45,276 | ₩42,407 | ₩43,875 | -0.06% | 69.5만 |
|---|
| 2026.03.16 | ₩44,796 | ₩46,571 | ₩43,595 | ₩45,330 | +1.19% | 55.6만 |
|---|
| 2026.03.13 | ₩49,121 | ₩50,042 | ₩44,048 | ₩44,302 | -9.81% | 182.1만 |
|---|
| 2026.03.12 | ₩49,401 | ₩49,841 | ₩47,452 | ₩48,694 | -1.43% | 52.6만 |
|---|
| 2026.03.11 | ₩49,788 | ₩51,537 | ₩49,442 | ₩50,642 | +1.72% | 47.8만 |
|---|
| 2026.03.10 | ₩52,137 | ₩53,686 | ₩50,762 | ₩51,190 | -1.82% | 109.1만 |
|---|
| 2026.03.09 | ₩47,519 | ₩51,637 | ₩47,412 | ₩51,136 | +7.61% | 75만 |
|---|
| 2026.03.06 | ₩45,063 | ₩47,439 | ₩44,088 | ₩47,359 | +5.09% | 183.4만 |
|---|
| 2026.03.05 | ₩45,023 | ₩47,692 | ₩44,689 | ₩46,251 | +2.73% | 77만 |
|---|
| 2026.03.04 | ₩45,930 | ₩46,685 | ₩43,648 | ₩45,944 | +0.03% | 53.1만 |
|---|
| 2026.03.03 | ₩46,678 | ₩47,385 | ₩44,716 | ₩45,090 | -3.40% | 66.3만 |
|---|
| 2026.03.02 | ₩47,412 | ₩53,138 | ₩47,412 | ₩48,974 | +3.29% | 91만 |
|---|
| 2026.02.27 | ₩46,985 | ₩48,867 | ₩46,264 | ₩48,600 | +3.44% | 65.4만 |
|---|
| 2026.02.26 | ₩46,745 | ₩48,160 | ₩45,610 | ₩47,452 | +1.51% | 63.3만 |
|---|
| 2026.02.25 | ₩47,626 | ₩49,534 | ₩47,025 | ₩47,385 | -0.50% | 44.6만 |
|---|
| 2026.02.24 | ₩48,720 | ₩49,454 | ₩47,118 | ₩47,385 | -2.74% | 85.1만 |
|---|
| 2026.02.23 | ₩46,638 | ₩50,362 | ₩45,797 | ₩48,360 | +3.69% | 90.4만 |
|---|
| 2026.02.20 | ₩45,730 | ₩47,239 | ₩44,849 | ₩45,770 | +0.09% | 87.4만 |
|---|
| 2026.02.19 | ₩41,886 | ₩46,278 | ₩40,952 | ₩45,877 | +9.53% | 119만 |
|---|
| 2026.02.18 | ₩41,165 | ₩42,340 | ₩41,152 | ₩41,352 | +0.45% | 54.4만 |
|---|
| 2026.02.17 | ₩42,500 | ₩43,074 | ₩40,711 | ₩41,499 | -2.36% | 48.1만 |
|---|
| 2026.02.13 | ₩43,181 | ₩44,362 | ₩42,153 | ₩42,593 | -1.36% | 51만 |
|---|
| 2026.02.12 | ₩43,982 | ₩44,422 | ₩41,999 | ₩42,567 | -3.22% | 45.1만 |
|---|
| 2026.02.11 | ₩43,368 | ₩43,915 | ₩41,259 | ₩43,007 | -0.83% | 57.3만 |
|---|
| 2026.02.10 | ₩41,239 | ₩43,982 | ₩41,098 | ₩43,301 | +5.00% | 55만 |
|---|
| 2026.02.09 | ₩42,400 | ₩43,214 | ₩41,045 | ₩42,700 | +0.71% | 40.7만 |
|---|
| 2026.02.06 | ₩42,313 | ₩44,689 | ₩41,459 | ₩43,248 | +2.21% | 101.5만 |
|---|
| 2026.02.05 | ₩43,288 | ₩45,397 | ₩40,484 | ₩40,685 | -6.01% | 71.9만 |
|---|
| 2026.02.04 | ₩45,530 | ₩46,011 | ₩40,938 | ₩42,714 | -6.19% | 65.3만 |
|---|
| 2026.02.03 | ₩41,405 | ₩45,156 | ₩41,385 | ₩45,103 | +8.93% | 50.5만 |
|---|
| 2026.02.02 | ₩40,044 | ₩42,033 | ₩39,178 | ₩41,072 | +2.57% | 54.9만 |
|---|
| 2026.01.30 | ₩40,791 | ₩41,479 | ₩39,991 | ₩40,498 | -0.72% | 55.8만 |
|---|
| 2026.01.29 | ₩39,243 | ₩42,387 | ₩39,096 | ₩41,472 | +5.68% | 53.5만 |
|---|
| 2026.01.28 | ₩39,604 | ₩40,231 | ₩38,896 | ₩39,243 | -0.91% | 52.6만 |
|---|
| 2026.01.27 | ₩39,043 | ₩40,371 | ₩38,803 | ₩39,390 | +0.89% | 32.8만 |
|---|
| 2026.01.26 | ₩38,756 | ₩40,031 | ₩38,456 | ₩39,043 | +0.74% | 45.4만 |
|---|
| 2026.01.23 | ₩39,604 | ₩40,424 | ₩38,376 | ₩39,323 | -0.71% | 50.4만 |
|---|
| 2026.01.22 | ₩39,523 | ₩41,325 | ₩39,483 | ₩40,111 | +1.49% | 70.6만 |
|---|
| 2026.01.21 | ₩38,189 | ₩40,204 | ₩37,975 | ₩39,377 | +3.11% | 56.7만 |
|---|
| 2026.01.20 | ₩37,374 | ₩38,556 | ₩36,053 | ₩38,335 | +2.57% | 88.8만 |
|---|
| 2026.01.16 | ₩39,270 | ₩40,218 | ₩38,068 | ₩38,309 | -2.45% | 113.8만 |
|---|
| 2026.01.15 | ₩41,606 | ₩42,306 | ₩39,016 | ₩39,083 | -6.06% | 78만 |
|---|
| 2026.01.14 | ₩40,698 | ₩41,559 | ₩40,144 | ₩41,339 | +1.57% | 58.8만 |
|---|
| 2026.01.13 | ₩38,723 | ₩40,885 | ₩37,735 | ₩40,818 | +5.41% | 63.2만 |
|---|
| 2026.01.12 | ₩36,574 | ₩39,363 | ₩33,650 | ₩39,270 | +7.37% | 196.5만 |
|---|
| 2026.01.09 | ₩45,263 | ₩45,832 | ₩43,328 | ₩43,848 | -3.13% | 67.4만 |
|---|
| 2026.01.08 | ₩45,490 | ₩46,504 | ₩44,342 | ₩44,956 | -1.17% | 63만 |
|---|
| 2026.01.07 | ₩47,839 | ₩49,841 | ₩46,838 | ₩46,945 | -1.87% | 98.2만 |
|---|
| 2026.01.06 | ₩43,007 | ₩47,706 | ₩43,007 | ₩47,012 | +9.31% | 118.9만 |
|---|
| 2026.01.05 | ₩40,992 | ₩43,608 | ₩39,710 | ₩43,448 | +5.99% | 83.7만 |
|---|
| 2026.01.02 | ₩42,253 | ₩42,527 | ₩40,578 | ₩41,245 | -2.39% | 67.7만 |
|---|
| 2025.12.31 | ₩42,286 | ₩43,381 | ₩41,979 | ₩42,367 | +0.19% | 42.3만 |
|---|
| 2025.12.30 | ₩43,274 | ₩43,274 | ₩42,026 | ₩42,473 | -1.85% | 52.3만 |
|---|
| 2025.12.29 | ₩42,126 | ₩43,154 | ₩41,379 | ₩42,954 | +1.96% | 42.4만 |
|---|
| 2025.12.26 | ₩43,074 | ₩43,074 | ₩41,859 | ₩42,607 | -1.08% | 40.4만 |
|---|
| 2025.12.24 | ₩42,353 | ₩43,781 | ₩42,286 | ₩42,941 | +1.39% | 29.3만 |
|---|
| 2025.12.23 | ₩44,262 | ₩44,742 | ₩42,300 | ₩42,527 | -3.92% | 57만 |
|---|
| 2025.12.22 | ₩43,087 | ₩45,250 | ₩42,367 | ₩44,742 | +3.84% | 62.1만 |
|---|
| 2025.12.19 | ₩42,460 | ₩44,262 | ₩42,113 | ₩42,660 | +0.47% | 295.8만 |
|---|
| 2025.12.18 | ₩44,422 | ₩45,223 | ₩42,046 | ₩42,620 | -4.06% | 74만 |
|---|
| 2025.12.17 | ₩44,849 | ₩45,450 | ₩43,288 | ₩43,862 | -2.20% | 85.2만 |
|---|
| 2025.12.16 | ₩43,408 | ₩45,283 | ₩43,248 | ₩44,863 | +3.35% | 64.6만 |
|---|
| 2025.12.15 | ₩44,222 | ₩47,292 | ₩43,341 | ₩44,022 | -0.45% | 93.5만 |
|---|
| 2025.12.12 | ₩44,489 | ₩45,076 | ₩43,054 | ₩43,234 | -2.82% | 117.2만 |
|---|
| 2025.12.11 | ₩45,178 | ₩47,252 | ₩43,955 | ₩44,169 | -2.23% | 106.2만 |
|---|
| 2025.12.10 | ₩41,526 | ₩47,172 | ₩40,271 | ₩45,583 | +9.77% | 182.1만 |
|---|
| 2025.12.09 | ₩43,688 | ₩44,502 | ₩40,538 | ₩40,671 | -6.90% | 131만 |
|---|
| 2025.12.08 | ₩41,759 | ₩44,449 | ₩41,245 | ₩44,048 | +5.48% | 101.8만 |
|---|
| 2025.12.05 | ₩41,552 | ₩42,834 | ₩40,391 | ₩41,205 | -0.84% | 60.3만 |
|---|
| 2025.12.04 | ₩40,351 | ₩42,100 | ₩40,177 | ₩41,446 | +2.71% | 66만 |
|---|
| 2025.12.03 | ₩39,790 | ₩41,679 | ₩39,644 | ₩41,325 | +3.86% | 66.5만 |
|---|
| 2025.12.02 | ₩39,777 | ₩40,992 | ₩38,362 | ₩39,790 | +0.03% | 72.2만 |
|---|
| 2025.12.01 | ₩41,018 | ₩41,018 | ₩39,130 | ₩40,164 | -2.08% | 77.8만 |
|---|
| 2025.11.28 | ₩41,672 | ₩41,966 | ₩40,418 | ₩41,259 | -0.99% | 31.9만 |
|---|
| 2025.11.26 | ₩39,977 | ₩41,886 | ₩39,203 | ₩41,659 | +4.21% | 69.2만 |
|---|
| 2025.11.25 | ₩40,805 | ₩41,299 | ₩38,055 | ₩39,804 | -2.45% | 233.5만 |
|---|
| 2025.11.24 | ₩39,270 | ₩40,958 | ₩38,883 | ₩40,498 | +3.13% | 74만 |
|---|
| 2025.11.21 | ₩37,134 | ₩39,323 | ₩36,747 | ₩39,163 | +5.46% | 108.3만 |
|---|
| 2025.11.20 | ₩38,683 | ₩39,216 | ₩37,054 | ₩37,281 | -3.62% | 61.7만 |
|---|
| 2025.11.19 | ₩38,602 | ₩38,896 | ₩36,787 | ₩38,015 | -1.52% | 55.7만 |
|---|
| 2025.11.18 | ₩36,040 | ₩39,297 | ₩35,325 | ₩38,602 | +7.11% | 117.7만 |
|---|
| 2025.11.17 | ₩35,265 | ₩36,881 | ₩33,784 | ₩35,973 | +2.01% | 129.9만 |
|---|
| 2025.11.14 | ₩34,558 | ₩37,281 | ₩33,871 | ₩35,386 | +2.39% | 101.4만 |
|---|
| 2025.11.13 | ₩33,063 | ₩35,172 | ₩32,489 | ₩34,798 | +5.25% | 134.2만 |
|---|
| 2025.11.12 | ₩33,557 | ₩34,678 | ₩33,263 | ₩33,544 | -0.04% | 144.5만 |
|---|
| 2025.11.11 | ₩29,419 | ₩33,584 | ₩29,112 | ₩33,517 | +13.93% | 112.7만 |
|---|
| 2025.11.10 | ₩30,527 | ₩31,154 | ₩29,112 | ₩29,859 | -2.19% | 72.3만 |
|---|
| 2025.11.07 | ₩29,686 | ₩31,168 | ₩28,938 | ₩30,514 | +2.79% | 106.2만 |
|---|
| 2025.11.06 | ₩30,447 | ₩30,554 | ₩28,525 | ₩29,993 | -1.49% | 134만 |
|---|
| 2025.11.05 | ₩29,286 | ₩30,780 | ₩27,123 | ₩30,460 | +4.01% | 213.3만 |
|---|
| 2025.11.04 | ₩33,370 | ₩34,104 | ₩32,916 | ₩33,824 | +1.36% | 126만 |
|---|
| 2025.11.03 | ₩39,110 | ₩39,297 | ₩32,703 | ₩34,838 | -10.92% | 225.4만 |
|---|
| 2025.10.31 | ₩42,153 | ₩42,153 | ₩37,508 | ₩40,097 | -4.88% | 134.2만 |
|---|
| 2025.10.30 | ₩41,646 | ₩43,448 | ₩41,379 | ₩42,313 | +1.60% | 65.7만 |
|---|
| 2025.10.29 | ₩42,286 | ₩43,508 | ₩41,552 | ₩41,926 | -0.85% | 52.8만 |
|---|
| 2025.10.28 | ₩44,075 | ₩44,222 | ₩41,913 | ₩42,220 | -4.21% | 80만 |
|---|
| 2025.10.27 | ₩43,781 | ₩45,223 | ₩43,029 | ₩44,048 | +0.61% | 96.8만 |
|---|
| 2025.10.24 | ₩42,367 | ₩43,328 | ₩41,779 | ₩43,087 | +1.70% | 64.1만 |
|---|
| 2025.10.23 | ₩43,408 | ₩44,209 | ₩42,160 | ₩42,300 | -2.55% | 62.8만 |
|---|
| 2025.10.22 | ₩46,291 | ₩46,524 | ₩41,632 | ₩43,408 | -6.23% | 116.7만 |
|---|
| 2025.10.21 | ₩45,917 | ₩46,446 | ₩44,516 | ₩46,291 | +0.81% | 154.5만 |
|---|
| 2025.10.20 | ₩46,117 | ₩46,972 | ₩44,175 | ₩46,251 | +0.29% | 102.7만 |
|---|
| 2025.10.17 | ₩45,009 | ₩46,358 | ₩43,581 | ₩44,756 | -0.56% | 81.1만 |
|---|
| 2025.10.16 | ₩50,309 | ₩51,647 | ₩44,075 | ₩45,610 | -9.34% | 341.1만 |
|---|
| 2025.10.15 | ₩46,665 | ₩50,282 | ₩46,097 | ₩47,519 | +1.83% | 303.6만 |
|---|
| 2025.10.14 | ₩40,538 | ₩46,818 | ₩39,537 | ₩46,638 | +15.05% | 190만 |
|---|
| 2025.10.13 | ₩40,284 | ₩41,926 | ₩39,977 | ₩40,498 | +0.53% | 101.9만 |
|---|
| 2025.10.10 | ₩41,312 | ₩41,659 | ₩37,908 | ₩40,298 | -2.46% | 138.3만 |
|---|