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 | ₩32,078 | ₩33,710 | ₩31,823 | ₩33,094 | +3.17% | 91.9만 |
| 2026.10.08 | ₩32,158 | ₩32,492 | ₩31,629 | ₩32,037 | -0.37% | 69.2만 |
| 2026.10.07 | ₩32,278 | ₩33,041 | ₩32,037 | ₩32,492 | +0.66% | 63.7만 |
| 2026.10.06 | ₩34,218 | ₩34,412 | ₩30,767 | ₩32,599 | -4.73% | 116.7만 |
| 2026.10.05 | ₩34,539 | ₩35,194 | ₩33,221 | ₩33,870 | -1.94% | 92.8만 |
| 2026.10.02 | ₩35,388 | ₩35,388 | ₩34,044 | ₩34,271 | -3.16% | 84.9만 |
| 2026.10.01 | ₩34,860 | ₩35,462 | ₩34,659 | ₩34,793 | -0.19% | 116.1만 |
| 2026.09.30 | ₩34,940 | ₩35,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,780 |
| -0.46% |
| 187.5만 |
| 2026.09.29 | ₩33,850 | ₩34,766 | ₩33,596 | ₩34,619 | +2.27% | 107.7만 |
|---|
| 2026.09.28 | ₩32,787 | ₩34,392 | ₩32,379 | ₩34,111 | +4.04% | 166만 |
|---|
| 2026.09.25 | ₩34,071 | ₩34,138 | ₩33,174 | ₩33,174 | -2.63% | 121.8만 |
|---|
| 2026.09.24 | ₩34,900 | ₩35,184 | ₩33,442 | ₩33,830 | -3.07% | 122만 |
|---|
| 2026.09.23 | ₩39,087 | ₩39,087 | ₩34,800 | ₩34,927 | -10.64% | 120.2만 |
|---|
| 2026.09.22 | ₩38,044 | ₩39,328 | ₩37,773 | ₩39,060 | +2.67% | 52.7만 |
|---|
| 2026.09.21 | ₩38,525 | ₩38,525 | ₩37,118 | ₩37,522 | -2.60% | 72만 |
|---|
| 2026.09.18 | ₩38,592 | ₩38,672 | ₩37,468 | ₩38,030 | -1.46% | 156만 |
|---|
| 2026.09.17 | ₩38,003 | ₩38,967 | ₩37,937 | ₩38,699 | +1.83% | 96만 |
|---|
| 2026.09.16 | ₩37,789 | ₩38,251 | ₩37,000 | ₩37,335 | -1.20% | 59.2만 |
|---|
| 2026.09.15 | ₩39,542 | ₩39,542 | ₩37,214 | ₩37,656 | -4.77% | 109만 |
|---|
| 2026.09.14 | ₩39,301 | ₩39,729 | ₩38,806 | ₩39,595 | +0.75% | 50만 |
|---|
| 2026.09.11 | ₩39,890 | ₩40,344 | ₩38,806 | ₩38,833 | -2.65% | 58.8만 |
|---|
| 2026.09.10 | ₩39,622 | ₩39,843 | ₩38,739 | ₩39,248 | -0.95% | 42.1만 |
|---|
| 2026.09.09 | ₩39,502 | ₩40,839 | ₩39,502 | ₩40,023 | +1.32% | 66.6만 |
|---|
| 2026.09.08 | ₩38,967 | ₩41,040 | ₩38,639 | ₩40,197 | +3.16% | 68.1만 |
|---|
| 2026.09.04 | ₩39,341 | ₩40,168 | ₩38,987 | ₩39,876 | +1.36% | 71.4만 |
|---|
| 2026.09.03 | ₩41,067 | ₩41,067 | ₩39,716 | ₩40,117 | -2.31% | 51.1만 |
|---|
| 2026.09.02 | ₩42,083 | ₩42,966 | ₩40,104 | ₩40,799 | -3.05% | 63.1만 |
|---|
| 2026.09.01 | ₩40,050 | ₩41,976 | ₩40,050 | ₩41,321 | +3.17% | 72.8만 |
|---|
| 2026.08.31 | ₩41,963 | ₩43,040 | ₩40,906 | ₩41,736 | -0.54% | 111.6만 |
|---|
| 2026.08.28 | ₩43,073 | ₩43,541 | ₩42,124 | ₩42,297 | -1.80% | 75.4만 |
|---|
| 2026.08.27 | ₩44,157 | ₩44,384 | ₩42,807 | ₩43,595 | -1.27% | 93.9만 |
|---|
| 2026.08.26 | ₩44,424 | ₩44,879 | ₩43,568 | ₩44,264 | -0.36% | 115.5만 |
|---|
| 2026.08.25 | ₩43,742 | ₩45,401 | ₩43,408 | ₩44,759 | +2.32% | 72.9만 |
|---|
| 2026.08.24 | ₩43,194 | ₩43,822 | ₩41,682 | ₩43,234 | +0.09% | 56.2만 |
|---|
| 2026.08.21 | ₩42,485 | ₩43,829 | ₩42,164 | ₩43,194 | +1.67% | 127.4만 |
|---|
| 2026.08.20 | ₩43,448 | ₩43,595 | ₩39,943 | ₩42,003 | -3.33% | 148.6만 |
|---|
| 2026.08.19 | ₩43,809 | ₩44,719 | ₩43,501 | ₩44,184 | +0.85% | 147.2만 |
|---|
| 2026.08.18 | ₩42,605 | ₩43,702 | ₩42,003 | ₩42,993 | +0.91% | 57.5만 |
|---|
| 2026.08.17 | ₩41,588 | ₩43,495 | ₩41,588 | ₩42,980 | +3.35% | 44.5만 |
|---|
| 2026.08.14 | ₩42,404 | ₩42,404 | ₩40,398 | ₩41,829 | -1.36% | 49.5만 |
|---|
| 2026.08.13 | ₩44,518 | ₩44,518 | ₩41,669 | ₩41,883 | -5.92% | 48.1만 |
|---|
| 2026.08.12 | ₩44,063 | ₩44,887 | ₩42,873 | ₩44,103 | +0.09% | 97.8만 |
|---|
| 2026.08.11 | ₩43,040 | ₩44,197 | ₩41,776 | ₩44,090 | +2.44% | 130.9만 |
|---|
| 2026.08.10 | ₩43,354 | ₩43,916 | ₩42,806 | ₩43,113 | -0.56% | 42.5만 |
|---|
| 2026.08.07 | ₩42,806 | ₩43,936 | ₩42,297 | ₩43,756 | +2.22% | 86.7만 |
|---|
| 2026.08.06 | ₩42,792 | ₩44,264 | ₩42,271 | ₩42,712 | -0.19% | 69.1만 |
|---|
| 2026.08.05 | ₩42,846 | ₩43,943 | ₩41,910 | ₩42,712 | -0.31% | 63.5만 |
|---|
| 2026.08.04 | ₩38,498 | ₩44,130 | ₩38,498 | ₩42,364 | +10.04% | 132만 |
|---|
| 2026.08.03 | ₩38,284 | ₩39,661 | ₩37,709 | ₩39,542 | +3.28% | 315.2만 |
|---|
| 2026.07.31 | ₩39,796 | ₩40,130 | ₩38,391 | ₩38,605 | -2.99% | 71.6만 |
|---|
| 2026.07.30 | ₩39,127 | ₩40,251 | ₩38,686 | ₩40,184 | +2.70% | 69만 |
|---|
| 2026.07.29 | ₩39,368 | ₩40,278 | ₩38,565 | ₩39,435 | +0.17% | 70만 |
|---|
| 2026.07.28 | ₩39,689 | ₩39,963 | ₩38,111 | ₩39,314 | -0.94% | 59.8만 |
|---|
| 2026.07.27 | ₩39,569 | ₩41,361 | ₩39,100 | ₩39,207 | -0.91% | 59.5만 |
|---|
| 2026.07.24 | ₩40,010 | ₩40,526 | ₩38,733 | ₩39,194 | -2.04% | 44.2만 |
|---|
| 2026.07.23 | ₩38,057 | ₩39,849 | ₩37,896 | ₩39,662 | +4.22% | 66.9만 |
|---|
| 2026.07.22 | ₩38,218 | ₩39,100 | ₩37,402 | ₩38,739 | +1.37% | 41.7만 |
|---|
| 2026.07.21 | ₩37,000 | ₩38,866 | ₩36,432 | ₩38,539 | +4.16% | 60.5만 |
|---|
| 2026.07.20 | ₩38,993 | ₩39,348 | ₩36,652 | ₩37,027 | -5.04% | 54.7만 |
|---|
| 2026.07.17 | ₩38,565 | ₩39,448 | ₩38,094 | ₩38,860 | +0.76% | 41.4만 |
|---|
| 2026.07.16 | ₩39,702 | ₩40,853 | ₩38,090 | ₩38,940 | -1.92% | 55.5만 |
|---|
| 2026.07.15 | ₩38,739 | ₩40,157 | ₩37,923 | ₩40,010 | +3.28% | 59.2만 |
|---|
| 2026.07.14 | ₩39,116 | ₩39,742 | ₩38,405 | ₩38,967 | -0.38% | 56만 |
|---|
| 2026.07.13 | ₩42,150 | ₩42,271 | ₩39,341 | ₩39,408 | -6.51% | 58.1만 |
|---|
| 2026.07.10 | ₩43,916 | ₩44,170 | ₩40,224 | ₩41,976 | -4.42% | 61.5만 |
|---|
| 2026.07.09 | ₩43,528 | ₩44,679 | ₩43,528 | ₩43,916 | +0.89% | 49.4만 |
|---|
| 2026.07.08 | ₩43,943 | ₩44,605 | ₩42,418 | ₩43,675 | -0.61% | 101.1만 |
|---|
| 2026.07.07 | ₩43,903 | ₩45,107 | ₩42,953 | ₩44,170 | +0.61% | 90.5만 |
|---|
| 2026.07.06 | ₩43,863 | ₩43,903 | ₩41,816 | ₩43,381 | -1.10% | 69.7만 |
|---|
| 2026.07.02 | ₩43,809 | ₩44,357 | ₩42,679 | ₩43,742 | -0.15% | 101.3만 |
|---|
| 2026.07.01 | ₩43,648 | ₩44,812 | ₩42,919 | ₩43,756 | +0.25% | 119.1만 |
|---|
| 2026.06.30 | ₩44,010 | ₩44,411 | ₩42,639 | ₩43,769 | -0.55% | 336.9만 |
|---|
| 2026.06.29 | ₩43,247 | ₩44,063 | ₩42,257 | ₩43,327 | +0.19% | 65.2만 |
|---|
| 2026.06.26 | ₩40,679 | ₩43,582 | ₩40,652 | ₩42,806 | +5.23% | 325.8만 |
|---|
| 2026.06.25 | ₩40,532 | ₩42,404 | ₩40,224 | ₩40,665 | +0.33% | 91.6만 |
|---|
| 2026.06.24 | ₩41,709 | ₩42,752 | ₩40,572 | ₩40,652 | -2.53% | 67.7만 |
|---|
| 2026.06.23 | ₩41,361 | ₩43,287 | ₩41,120 | ₩41,615 | +0.61% | 118.3만 |
|---|
| 2026.06.22 | ₩41,963 | ₩42,284 | ₩41,348 | ₩41,428 | -1.28% | 61.7만 |
|---|
| 2026.06.18 | ₩41,361 | ₩42,177 | ₩39,910 | ₩41,468 | +0.26% | 197.1만 |
|---|
| 2026.06.17 | ₩39,274 | ₩41,495 | ₩39,134 | ₩40,478 | +3.07% | 95.5만 |
|---|
| 2026.06.16 | ₩40,398 | ₩40,572 | ₩38,726 | ₩38,993 | -3.48% | 41.1만 |
|---|
| 2026.06.15 | ₩40,853 | ₩40,853 | ₩39,047 | ₩40,130 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩39,261 | ₩40,826 | ₩39,194 | ₩39,890 | +1.60% | 47.9만 |
|---|
| 2026.06.11 | ₩38,164 | ₩39,555 | ₩37,616 | ₩39,274 | +2.91% | 49.8만 |
|---|
| 2026.06.10 | ₩39,154 | ₩40,371 | ₩38,030 | ₩38,097 | -2.70% | 53.4만 |
|---|
| 2026.06.09 | ₩39,395 | ₩40,211 | ₩38,218 | ₩39,288 | -0.27% | 45.4만 |
|---|
| 2026.06.08 | ₩40,826 | ₩40,826 | ₩38,525 | ₩38,793 | -4.98% | 33.1만 |
|---|
| 2026.06.05 | ₩40,318 | ₩41,562 | ₩39,522 | ₩40,144 | -0.43% | 57만 |
|---|
| 2026.06.04 | ₩38,967 | ₩41,000 | ₩38,967 | ₩40,291 | +3.40% | 59.6만 |
|---|
| 2026.06.03 | ₩39,141 | ₩39,462 | ₩38,291 | ₩39,408 | +0.68% | 45만 |
|---|
| 2026.06.02 | ₩40,130 | ₩40,304 | ₩38,137 | ₩38,365 | -4.40% | 61.1만 |
|---|
| 2026.06.01 | ₩40,906 | ₩41,120 | ₩39,756 | ₩40,759 | -0.36% | 46.8만 |
|---|
| 2026.05.29 | ₩42,712 | ₩42,725 | ₩41,013 | ₩41,348 | -3.19% | 54.4만 |
|---|
| 2026.05.28 | ₩42,003 | ₩42,525 | ₩41,361 | ₩42,284 | +0.67% | 38.6만 |
|---|
| 2026.05.27 | ₩41,535 | ₩43,274 | ₩41,040 | ₩42,070 | +1.29% | 35.9만 |
|---|
| 2026.05.26 | ₩39,462 | ₩41,642 | ₩39,314 | ₩41,508 | +5.19% | 47.8만 |
|---|
| 2026.05.22 | ₩39,502 | ₩40,652 | ₩39,087 | ₩39,248 | -0.64% | 68.3만 |
|---|
| 2026.05.21 | ₩40,144 | ₩40,492 | ₩39,562 | ₩39,689 | -1.13% | 48.8만 |
|---|
| 2026.05.20 | ₩40,130 | ₩40,692 | ₩39,034 | ₩40,525 | +0.98% | 95.1만 |
|---|
| 2026.05.19 | ₩38,258 | ₩40,130 | ₩37,482 | ₩40,077 | +4.76% | 70.5만 |
|---|
| 2026.05.18 | ₩40,130 | ₩40,866 | ₩38,271 | ₩38,833 | -3.23% | 74.5만 |
|---|
| 2026.05.15 | ₩41,522 | ₩41,522 | ₩39,729 | ₩40,237 | -3.09% | 67.4만 |
|---|
| 2026.05.14 | ₩42,404 | ₩42,404 | ₩40,311 | ₩41,950 | -1.07% | 53.4만 |
|---|
| 2026.05.13 | ₩42,859 | ₩43,354 | ₩41,107 | ₩42,404 | -1.06% | 83.8만 |
|---|
| 2026.05.12 | ₩43,662 | ₩44,177 | ₩42,257 | ₩43,461 | -0.46% | 29.8만 |
|---|
| 2026.05.11 | ₩44,585 | ₩45,949 | ₩42,873 | ₩43,662 | -2.07% | 46.1만 |
|---|
| 2026.05.08 | ₩42,699 | ₩44,531 | ₩41,843 | ₩43,996 | +3.04% | 69.3만 |
|---|
| 2026.05.07 | ₩44,103 | ₩44,103 | ₩42,498 | ₩43,863 | -0.55% | 40.7만 |
|---|
| 2026.05.06 | ₩44,143 | ₩45,093 | ₩43,836 | ₩44,518 | +0.85% | 57.5만 |
|---|
| 2026.05.05 | ₩46,137 | ₩47,140 | ₩43,073 | ₩44,090 | -4.44% | 33.8만 |
|---|
| 2026.05.04 | ₩43,929 | ₩46,284 | ₩43,929 | ₩45,722 | +4.08% | 51.9만 |
|---|
| 2026.05.01 | ₩43,863 | ₩44,946 | ₩43,368 | ₩44,250 | +0.88% | 47.2만 |
|---|
| 2026.04.30 | ₩43,903 | ₩44,398 | ₩42,913 | ₩43,769 | -0.30% | 47.6만 |
|---|
| 2026.04.29 | ₩44,077 | ₩44,598 | ₩43,060 | ₩43,368 | -1.61% | 58.6만 |
|---|
| 2026.04.28 | ₩45,093 | ₩45,896 | ₩44,344 | ₩44,585 | -1.13% | 40.3만 |
|---|
| 2026.04.27 | ₩45,428 | ₩46,725 | ₩44,879 | ₩45,093 | -0.74% | 27.6만 |
|---|
| 2026.04.24 | ₩46,471 | ₩47,454 | ₩44,679 | ₩45,521 | -2.04% | 39.8만 |
|---|
| 2026.04.23 | ₩48,571 | ₩49,494 | ₩46,337 | ₩46,725 | -3.80% | 36.4만 |
|---|
| 2026.04.22 | ₩48,344 | ₩48,825 | ₩47,581 | ₩48,023 | -0.66% | 44.9만 |
|---|
| 2026.04.21 | ₩48,772 | ₩48,993 | ₩47,287 | ₩47,635 | -2.33% | 42.9만 |
|---|
| 2026.04.20 | ₩49,869 | ₩49,869 | ₩47,969 | ₩48,772 | -2.20% | 74.6만 |
|---|
| 2026.04.17 | ₩48,317 | ₩49,962 | ₩47,675 | ₩49,855 | +3.18% | 89.4만 |
|---|
| 2026.04.16 | ₩47,233 | ₩47,581 | ₩46,063 | ₩47,274 | +0.08% | 32.7만 |
|---|
| 2026.04.15 | ₩48,023 | ₩48,571 | ₩46,792 | ₩47,541 | -1.00% | 31만 |
|---|
| 2026.04.14 | ₩46,926 | ₩49,213 | ₩46,752 | ₩47,969 | +2.22% | 66.3만 |
|---|
| 2026.04.13 | ₩45,896 | ₩47,675 | ₩45,896 | ₩46,886 | +2.16% | 77.2만 |
|---|
| 2026.04.10 | ₩46,886 | ₩47,340 | ₩45,540 | ₩45,923 | -2.05% | 35.8만 |
|---|
| 2026.04.09 | ₩46,324 | ₩47,889 | ₩45,923 | ₩47,019 | +1.50% | 49.3만 |
|---|
| 2026.04.08 | ₩46,324 | ₩48,571 | ₩46,070 | ₩46,645 | +0.69% | 124.6만 |
|---|
| 2026.04.07 | ₩43,515 | ₩45,588 | ₩42,578 | ₩45,187 | +3.84% | 46.1만 |
|---|
| 2026.04.06 | ₩44,090 | ₩45,240 | ₩43,200 | ₩43,863 | -0.52% | 52.9만 |
|---|
| 2026.04.02 | ₩41,522 | ₩44,077 | ₩41,009 | ₩43,796 | +5.48% | 56.4만 |
|---|
| 2026.04.01 | ₩43,689 | ₩45,989 | ₩41,976 | ₩42,792 | -2.05% | 68.6만 |
|---|
| 2026.03.31 | ₩43,140 | ₩45,247 | ₩42,150 | ₩43,555 | +0.96% | 106.9만 |
|---|
| 2026.03.30 | ₩44,143 | ₩44,424 | ₩41,910 | ₩42,498 | -3.73% | 48만 |
|---|
| 2026.03.27 | ₩45,200 | ₩46,203 | ₩43,287 | ₩43,943 | -2.78% | 50.1만 |
|---|
| 2026.03.26 | ₩43,234 | ₩46,377 | ₩42,043 | ₩45,080 | +4.27% | 308만 |
|---|
| 2026.03.25 | ₩44,036 | ₩46,725 | ₩44,023 | ₩45,200 | +2.64% | 111.1만 |
|---|
| 2026.03.24 | ₩44,264 | ₩45,387 | ₩42,592 | ₩43,047 | -2.75% | 68.8만 |
|---|
| 2026.03.23 | ₩44,959 | ₩47,207 | ₩44,638 | ₩44,679 | -0.62% | 44.1만 |
|---|
| 2026.03.20 | ₩45,615 | ₩46,966 | ₩44,357 | ₩44,826 | -1.73% | 201.2만 |
|---|
| 2026.03.19 | ₩40,117 | ₩45,033 | ₩39,944 | ₩44,398 | +10.67% | 85.9만 |
|---|
| 2026.03.18 | ₩43,943 | ₩43,943 | ₩40,866 | ₩41,495 | -5.57% | 84.4만 |
|---|
| 2026.03.17 | ₩43,996 | ₩45,374 | ₩42,498 | ₩43,970 | -0.06% | 69.5만 |
|---|
| 2026.03.16 | ₩44,893 | ₩46,672 | ₩43,689 | ₩45,428 | +1.19% | 55.6만 |
|---|
| 2026.03.13 | ₩49,227 | ₩50,150 | ₩44,143 | ₩44,398 | -9.81% | 182.1만 |
|---|
| 2026.03.12 | ₩49,508 | ₩49,949 | ₩47,555 | ₩48,799 | -1.43% | 52.6만 |
|---|
| 2026.03.11 | ₩49,895 | ₩51,648 | ₩49,549 | ₩50,752 | +1.72% | 47.8만 |
|---|
| 2026.03.10 | ₩52,250 | ₩53,801 | ₩50,872 | ₩51,300 | -1.82% | 109.1만 |
|---|
| 2026.03.09 | ₩47,621 | ₩51,748 | ₩47,514 | ₩51,247 | +7.61% | 75만 |
|---|
| 2026.03.06 | ₩45,160 | ₩47,541 | ₩44,184 | ₩47,461 | +5.09% | 183.4만 |
|---|
| 2026.03.05 | ₩45,120 | ₩47,795 | ₩44,786 | ₩46,351 | +2.73% | 77만 |
|---|
| 2026.03.04 | ₩46,030 | ₩46,785 | ₩43,742 | ₩46,043 | +0.03% | 53.1만 |
|---|
| 2026.03.03 | ₩46,779 | ₩47,488 | ₩44,812 | ₩45,187 | -3.40% | 66.3만 |
|---|
| 2026.03.02 | ₩47,514 | ₩53,253 | ₩47,514 | ₩49,079 | +3.29% | 91만 |
|---|
| 2026.02.27 | ₩47,086 | ₩48,972 | ₩46,364 | ₩48,705 | +3.44% | 65.4만 |
|---|
| 2026.02.26 | ₩46,846 | ₩48,263 | ₩45,709 | ₩47,555 | +1.51% | 63.3만 |
|---|
| 2026.02.25 | ₩47,728 | ₩49,641 | ₩47,126 | ₩47,488 | -0.50% | 44.6만 |
|---|
| 2026.02.24 | ₩48,825 | ₩49,561 | ₩47,220 | ₩47,488 | -2.74% | 85.1만 |
|---|
| 2026.02.23 | ₩46,739 | ₩50,471 | ₩45,896 | ₩48,464 | +3.69% | 90.4만 |
|---|
| 2026.02.20 | ₩45,829 | ₩47,340 | ₩44,946 | ₩45,869 | +0.09% | 87.4만 |
|---|
| 2026.02.19 | ₩41,976 | ₩46,377 | ₩41,040 | ₩45,976 | +9.53% | 119만 |
|---|
| 2026.02.18 | ₩41,254 | ₩42,431 | ₩41,241 | ₩41,441 | +0.45% | 54.4만 |
|---|
| 2026.02.17 | ₩42,592 | ₩43,167 | ₩40,799 | ₩41,588 | -2.36% | 48.1만 |
|---|
| 2026.02.13 | ₩43,274 | ₩44,458 | ₩42,244 | ₩42,685 | -1.36% | 51만 |
|---|
| 2026.02.12 | ₩44,077 | ₩44,518 | ₩42,090 | ₩42,659 | -3.22% | 45.1만 |
|---|
| 2026.02.11 | ₩43,461 | ₩44,010 | ₩41,348 | ₩43,100 | -0.83% | 57.3만 |
|---|
| 2026.02.10 | ₩41,328 | ₩44,077 | ₩41,187 | ₩43,394 | +5.00% | 55만 |
|---|
| 2026.02.09 | ₩42,491 | ₩43,307 | ₩41,134 | ₩42,792 | +0.71% | 40.7만 |
|---|
| 2026.02.06 | ₩42,404 | ₩44,786 | ₩41,548 | ₩43,341 | +2.21% | 101.5만 |
|---|
| 2026.02.05 | ₩43,381 | ₩45,494 | ₩40,572 | ₩40,772 | -6.01% | 71.9만 |
|---|
| 2026.02.04 | ₩45,628 | ₩46,110 | ₩41,027 | ₩42,806 | -6.19% | 65.3만 |
|---|
| 2026.02.03 | ₩41,495 | ₩45,254 | ₩41,475 | ₩45,200 | +8.93% | 50.5만 |
|---|
| 2026.02.02 | ₩40,130 | ₩42,124 | ₩39,262 | ₩41,160 | +2.57% | 54.9만 |
|---|
| 2026.01.30 | ₩40,880 | ₩41,568 | ₩40,077 | ₩40,585 | -0.72% | 55.8만 |
|---|
| 2026.01.29 | ₩39,328 | ₩42,478 | ₩39,181 | ₩41,562 | +5.68% | 53.5만 |
|---|
| 2026.01.28 | ₩39,689 | ₩40,318 | ₩38,980 | ₩39,328 | -0.91% | 52.6만 |
|---|
| 2026.01.27 | ₩39,127 | ₩40,458 | ₩38,886 | ₩39,475 | +0.89% | 32.8만 |
|---|
| 2026.01.26 | ₩38,840 | ₩40,117 | ₩38,539 | ₩39,127 | +0.74% | 45.4만 |
|---|
| 2026.01.23 | ₩39,689 | ₩40,512 | ₩38,458 | ₩39,408 | -0.71% | 50.4만 |
|---|
| 2026.01.22 | ₩39,609 | ₩41,415 | ₩39,569 | ₩40,197 | +1.49% | 70.6만 |
|---|
| 2026.01.21 | ₩38,271 | ₩40,291 | ₩38,057 | ₩39,462 | +3.11% | 56.7만 |
|---|
| 2026.01.20 | ₩37,455 | ₩38,639 | ₩36,131 | ₩38,418 | +2.57% | 88.8만 |
|---|
| 2026.01.16 | ₩39,355 | ₩40,304 | ₩38,151 | ₩38,391 | -2.45% | 113.8만 |
|---|
| 2026.01.15 | ₩41,695 | ₩42,398 | ₩39,100 | ₩39,167 | -6.06% | 78만 |
|---|
| 2026.01.14 | ₩40,786 | ₩41,649 | ₩40,231 | ₩41,428 | +1.57% | 58.8만 |
|---|
| 2026.01.13 | ₩38,806 | ₩40,973 | ₩37,816 | ₩40,906 | +5.41% | 63.2만 |
|---|
| 2026.01.12 | ₩36,652 | ₩39,448 | ₩33,723 | ₩39,355 | +7.37% | 196.5만 |
|---|
| 2026.01.09 | ₩45,361 | ₩45,931 | ₩43,421 | ₩43,943 | -3.13% | 67.4만 |
|---|
| 2026.01.08 | ₩45,588 | ₩46,605 | ₩44,438 | ₩45,053 | -1.17% | 63만 |
|---|
| 2026.01.07 | ₩47,942 | ₩49,949 | ₩46,939 | ₩47,046 | -1.87% | 98.2만 |
|---|
| 2026.01.06 | ₩43,100 | ₩47,809 | ₩43,100 | ₩47,113 | +9.31% | 118.9만 |
|---|
| 2026.01.05 | ₩41,080 | ₩43,702 | ₩39,796 | ₩43,541 | +5.99% | 83.7만 |
|---|
| 2026.01.02 | ₩42,344 | ₩42,618 | ₩40,665 | ₩41,334 | -2.39% | 67.7만 |
|---|
| 2025.12.31 | ₩42,378 | ₩43,475 | ₩42,070 | ₩42,458 | +0.19% | 42.3만 |
|---|
| 2025.12.30 | ₩43,368 | ₩43,368 | ₩42,117 | ₩42,565 | -1.85% | 52.3만 |
|---|
| 2025.12.29 | ₩42,217 | ₩43,247 | ₩41,468 | ₩43,047 | +1.96% | 42.4만 |
|---|
| 2025.12.26 | ₩43,167 | ₩43,167 | ₩41,950 | ₩42,699 | -1.08% | 40.4만 |
|---|
| 2025.12.24 | ₩42,445 | ₩43,876 | ₩42,378 | ₩43,033 | +1.39% | 29.3만 |
|---|
| 2025.12.23 | ₩44,357 | ₩44,839 | ₩42,391 | ₩42,618 | -3.92% | 57만 |
|---|
| 2025.12.22 | ₩43,180 | ₩45,347 | ₩42,458 | ₩44,839 | +3.84% | 62.1만 |
|---|
| 2025.12.19 | ₩42,552 | ₩44,357 | ₩42,204 | ₩42,752 | +0.47% | 295.8만 |
|---|
| 2025.12.18 | ₩44,518 | ₩45,321 | ₩42,137 | ₩42,712 | -4.06% | 74만 |
|---|
| 2025.12.17 | ₩44,946 | ₩45,548 | ₩43,381 | ₩43,956 | -2.20% | 85.2만 |
|---|
| 2025.12.16 | ₩43,501 | ₩45,381 | ₩43,341 | ₩44,959 | +3.35% | 64.6만 |
|---|
| 2025.12.15 | ₩44,317 | ₩47,394 | ₩43,434 | ₩44,117 | -0.45% | 93.5만 |
|---|
| 2025.12.12 | ₩44,585 | ₩45,173 | ₩43,147 | ₩43,327 | -2.82% | 117.2만 |
|---|
| 2025.12.11 | ₩45,275 | ₩47,354 | ₩44,050 | ₩44,264 | -2.23% | 106.2만 |
|---|
| 2025.12.10 | ₩41,615 | ₩47,274 | ₩40,358 | ₩45,682 | +9.77% | 182.1만 |
|---|
| 2025.12.09 | ₩43,782 | ₩44,598 | ₩40,625 | ₩40,759 | -6.90% | 131만 |
|---|
| 2025.12.08 | ₩41,849 | ₩44,545 | ₩41,334 | ₩44,143 | +5.48% | 101.8만 |
|---|
| 2025.12.05 | ₩41,642 | ₩42,926 | ₩40,478 | ₩41,294 | -0.84% | 60.3만 |
|---|
| 2025.12.04 | ₩40,438 | ₩42,190 | ₩40,264 | ₩41,535 | +2.71% | 66만 |
|---|
| 2025.12.03 | ₩39,876 | ₩41,769 | ₩39,729 | ₩41,415 | +3.86% | 66.5만 |
|---|
| 2025.12.02 | ₩39,863 | ₩41,080 | ₩38,445 | ₩39,876 | +0.03% | 72.2만 |
|---|
| 2025.12.01 | ₩41,107 | ₩41,107 | ₩39,214 | ₩40,251 | -2.08% | 77.8만 |
|---|
| 2025.11.28 | ₩41,762 | ₩42,057 | ₩40,505 | ₩41,348 | -0.99% | 31.9만 |
|---|
| 2025.11.26 | ₩40,064 | ₩41,976 | ₩39,288 | ₩41,749 | +4.21% | 69.2만 |
|---|
| 2025.11.25 | ₩40,893 | ₩41,388 | ₩38,137 | ₩39,890 | -2.45% | 233.5만 |
|---|
| 2025.11.24 | ₩39,355 | ₩41,047 | ₩38,967 | ₩40,585 | +3.13% | 74만 |
|---|
| 2025.11.21 | ₩37,214 | ₩39,408 | ₩36,826 | ₩39,248 | +5.46% | 108.3만 |
|---|
| 2025.11.20 | ₩38,766 | ₩39,301 | ₩37,134 | ₩37,361 | -3.62% | 61.7만 |
|---|
| 2025.11.19 | ₩38,686 | ₩38,980 | ₩36,866 | ₩38,097 | -1.52% | 55.7만 |
|---|
| 2025.11.18 | ₩36,117 | ₩39,381 | ₩35,402 | ₩38,686 | +7.11% | 117.7만 |
|---|
| 2025.11.17 | ₩35,342 | ₩36,960 | ₩33,857 | ₩36,050 | +2.01% | 129.9만 |
|---|
| 2025.11.14 | ₩34,633 | ₩37,361 | ₩33,944 | ₩35,462 | +2.39% | 101.4만 |
|---|
| 2025.11.13 | ₩33,134 | ₩35,248 | ₩32,559 | ₩34,873 | +5.25% | 134.2만 |
|---|
| 2025.11.12 | ₩33,629 | ₩34,753 | ₩33,335 | ₩33,616 | -0.04% | 144.5만 |
|---|
| 2025.11.11 | ₩29,482 | ₩33,656 | ₩29,175 | ₩33,589 | +13.93% | 112.7만 |
|---|
| 2025.11.10 | ₩30,593 | ₩31,221 | ₩29,175 | ₩29,924 | -2.19% | 72.3만 |
|---|
| 2025.11.07 | ₩29,750 | ₩31,235 | ₩29,001 | ₩30,579 | +2.79% | 106.2만 |
|---|
| 2025.11.06 | ₩30,512 | ₩30,619 | ₩28,586 | ₩30,058 | -1.49% | 134만 |
|---|
| 2025.11.05 | ₩29,349 | ₩30,847 | ₩27,182 | ₩30,526 | +4.01% | 213.3만 |
|---|
| 2025.11.04 | ₩33,442 | ₩34,178 | ₩32,987 | ₩33,897 | +1.36% | 126만 |
|---|
| 2025.11.03 | ₩39,194 | ₩39,381 | ₩32,773 | ₩34,913 | -10.92% | 225.4만 |
|---|
| 2025.10.31 | ₩42,244 | ₩42,244 | ₩37,589 | ₩40,184 | -4.88% | 134.2만 |
|---|
| 2025.10.30 | ₩41,736 | ₩43,541 | ₩41,468 | ₩42,404 | +1.60% | 65.7만 |
|---|
| 2025.10.29 | ₩42,378 | ₩43,602 | ₩41,642 | ₩42,017 | -0.85% | 52.8만 |
|---|
| 2025.10.28 | ₩44,170 | ₩44,317 | ₩42,003 | ₩42,311 | -4.21% | 80만 |
|---|
| 2025.10.27 | ₩43,876 | ₩45,321 | ₩43,121 | ₩44,143 | +0.61% | 96.8만 |
|---|
| 2025.10.24 | ₩42,458 | ₩43,421 | ₩41,869 | ₩43,180 | +1.70% | 64.1만 |
|---|
| 2025.10.23 | ₩43,501 | ₩44,304 | ₩42,251 | ₩42,391 | -2.55% | 62.8만 |
|---|
| 2025.10.22 | ₩46,391 | ₩46,625 | ₩41,722 | ₩43,501 | -6.23% | 116.7만 |
|---|
| 2025.10.21 | ₩46,016 | ₩46,546 | ₩44,612 | ₩46,391 | +0.81% | 154.5만 |
|---|
| 2025.10.20 | ₩46,217 | ₩47,073 | ₩44,271 | ₩46,351 | +0.29% | 102.7만 |
|---|
| 2025.10.17 | ₩45,107 | ₩46,458 | ₩43,675 | ₩44,852 | -0.56% | 81.1만 |
|---|
| 2025.10.16 | ₩50,417 | ₩51,759 | ₩44,170 | ₩45,709 | -9.34% | 341.1만 |
|---|
| 2025.10.15 | ₩46,765 | ₩50,390 | ₩46,197 | ₩47,621 | +1.83% | 303.6만 |
|---|
| 2025.10.14 | ₩40,625 | ₩46,919 | ₩39,622 | ₩46,739 | +15.05% | 190만 |
|---|
| 2025.10.13 | ₩40,371 | ₩42,017 | ₩40,064 | ₩40,585 | +0.53% | 101.9만 |
|---|
| 2025.10.10 | ₩41,401 | ₩41,749 | ₩37,990 | ₩40,385 | -2.46% | 138.3만 |
|---|