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 | ₩32,168 | ₩33,805 | ₩31,913 | ₩33,187 | +3.17% | 91.9만 |
| 2026.10.08 | ₩32,248 | ₩32,584 | ₩31,719 | ₩32,128 | -0.37% | 69.2만 |
| 2026.10.07 | ₩32,369 | ₩33,134 | ₩32,128 | ₩32,584 | +0.66% | 63.7만 |
| 2026.10.06 | ₩34,314 | ₩34,509 | ₩30,853 | ₩32,691 | -4.73% | 116.7만 |
| 2026.10.05 | ₩34,636 | ₩35,294 | ₩33,315 | ₩33,966 | -1.94% | 92.8만 |
| 2026.10.02 | ₩35,488 | ₩35,488 | ₩34,140 | ₩34,368 | -3.16% | 84.9만 |
| 2026.10.01 | ₩34,958 | ₩35,562 | ₩34,757 | ₩34,891 | -0.19% | 116.1만 |
| 2026.09.30 | ₩35,039 | ₩35,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,878 |
| -0.46% |
| 187.5만 |
| 2026.09.29 | ₩33,945 | ₩34,864 | ₩33,691 | ₩34,717 | +2.27% | 107.7만 |
|---|
| 2026.09.28 | ₩32,879 | ₩34,489 | ₩32,470 | ₩34,207 | +4.04% | 166만 |
|---|
| 2026.09.25 | ₩34,167 | ₩34,234 | ₩33,268 | ₩33,268 | -2.63% | 121.8만 |
|---|
| 2026.09.24 | ₩34,998 | ₩35,283 | ₩33,536 | ₩33,925 | -3.07% | 122만 |
|---|
| 2026.09.23 | ₩39,197 | ₩39,197 | ₩34,898 | ₩35,025 | -10.64% | 120.2만 |
|---|
| 2026.09.22 | ₩38,151 | ₩39,439 | ₩37,880 | ₩39,170 | +2.67% | 52.7만 |
|---|
| 2026.09.21 | ₩38,634 | ₩38,634 | ₩37,223 | ₩37,628 | -2.60% | 72만 |
|---|
| 2026.09.18 | ₩38,701 | ₩38,781 | ₩37,574 | ₩38,137 | -1.46% | 156만 |
|---|
| 2026.09.17 | ₩38,111 | ₩39,076 | ₩38,044 | ₩38,808 | +1.83% | 96만 |
|---|
| 2026.09.16 | ₩37,896 | ₩38,359 | ₩37,105 | ₩37,440 | -1.20% | 59.2만 |
|---|
| 2026.09.15 | ₩39,653 | ₩39,653 | ₩37,319 | ₩37,762 | -4.77% | 109만 |
|---|
| 2026.09.14 | ₩39,412 | ₩39,841 | ₩38,915 | ₩39,707 | +0.75% | 50만 |
|---|
| 2026.09.11 | ₩40,002 | ₩40,458 | ₩38,915 | ₩38,942 | -2.65% | 58.8만 |
|---|
| 2026.09.10 | ₩39,734 | ₩39,955 | ₩38,848 | ₩39,358 | -0.95% | 42.1만 |
|---|
| 2026.09.09 | ₩39,613 | ₩40,954 | ₩39,613 | ₩40,136 | +1.32% | 66.6만 |
|---|
| 2026.09.08 | ₩39,076 | ₩41,156 | ₩38,748 | ₩40,311 | +3.16% | 68.1만 |
|---|
| 2026.09.04 | ₩39,452 | ₩40,281 | ₩39,097 | ₩39,989 | +1.36% | 71.4만 |
|---|
| 2026.09.03 | ₩41,183 | ₩41,183 | ₩39,828 | ₩40,230 | -2.31% | 51.1만 |
|---|
| 2026.09.02 | ₩42,202 | ₩43,087 | ₩40,217 | ₩40,914 | -3.05% | 63.1만 |
|---|
| 2026.09.01 | ₩40,163 | ₩42,095 | ₩40,163 | ₩41,437 | +3.17% | 72.8만 |
|---|
| 2026.08.31 | ₩42,081 | ₩43,161 | ₩41,022 | ₩41,853 | -0.54% | 111.6만 |
|---|
| 2026.08.28 | ₩43,195 | ₩43,664 | ₩42,242 | ₩42,417 | -1.80% | 75.4만 |
|---|
| 2026.08.27 | ₩44,281 | ₩44,509 | ₩42,928 | ₩43,718 | -1.27% | 93.9만 |
|---|
| 2026.08.26 | ₩44,550 | ₩45,006 | ₩43,691 | ₩44,389 | -0.36% | 115.5만 |
|---|
| 2026.08.25 | ₩43,865 | ₩45,529 | ₩43,530 | ₩44,885 | +2.32% | 72.9만 |
|---|
| 2026.08.24 | ₩43,315 | ₩43,946 | ₩41,800 | ₩43,356 | +0.09% | 56.2만 |
|---|
| 2026.08.21 | ₩42,604 | ₩43,953 | ₩42,283 | ₩43,315 | +1.67% | 127.4만 |
|---|
| 2026.08.20 | ₩43,570 | ₩43,718 | ₩40,056 | ₩42,122 | -3.33% | 148.6만 |
|---|
| 2026.08.19 | ₩43,932 | ₩44,845 | ₩43,624 | ₩44,308 | +0.85% | 147.2만 |
|---|
| 2026.08.18 | ₩42,725 | ₩43,825 | ₩42,122 | ₩43,114 | +0.91% | 57.5만 |
|---|
| 2026.08.17 | ₩41,706 | ₩43,617 | ₩41,706 | ₩43,101 | +3.35% | 44.5만 |
|---|
| 2026.08.14 | ₩42,524 | ₩42,524 | ₩40,512 | ₩41,947 | -1.36% | 49.5만 |
|---|
| 2026.08.13 | ₩44,643 | ₩44,643 | ₩41,786 | ₩42,001 | -5.92% | 48.1만 |
|---|
| 2026.08.12 | ₩44,187 | ₩45,014 | ₩42,993 | ₩44,228 | +0.09% | 97.8만 |
|---|
| 2026.08.11 | ₩43,161 | ₩44,322 | ₩41,893 | ₩44,214 | +2.44% | 130.9만 |
|---|
| 2026.08.10 | ₩43,476 | ₩44,040 | ₩42,926 | ₩43,235 | -0.56% | 42.5만 |
|---|
| 2026.08.07 | ₩42,926 | ₩44,060 | ₩42,417 | ₩43,879 | +2.22% | 86.7만 |
|---|
| 2026.08.06 | ₩42,913 | ₩44,389 | ₩42,390 | ₩42,832 | -0.19% | 69.1만 |
|---|
| 2026.08.05 | ₩42,967 | ₩44,067 | ₩42,028 | ₩42,832 | -0.31% | 63.5만 |
|---|
| 2026.08.04 | ₩38,607 | ₩44,254 | ₩38,607 | ₩42,484 | +10.04% | 132만 |
|---|
| 2026.08.03 | ₩38,392 | ₩39,773 | ₩37,815 | ₩39,653 | +3.28% | 315.2만 |
|---|
| 2026.07.31 | ₩39,908 | ₩40,244 | ₩38,500 | ₩38,714 | -2.99% | 71.6만 |
|---|
| 2026.07.30 | ₩39,237 | ₩40,364 | ₩38,795 | ₩40,297 | +2.70% | 69만 |
|---|
| 2026.07.29 | ₩39,479 | ₩40,391 | ₩38,674 | ₩39,546 | +0.17% | 70만 |
|---|
| 2026.07.28 | ₩39,801 | ₩40,076 | ₩38,218 | ₩39,425 | -0.94% | 59.8만 |
|---|
| 2026.07.27 | ₩39,680 | ₩41,478 | ₩39,211 | ₩39,318 | -0.91% | 59.5만 |
|---|
| 2026.07.24 | ₩40,123 | ₩40,641 | ₩38,842 | ₩39,304 | -2.04% | 44.2만 |
|---|
| 2026.07.23 | ₩38,164 | ₩39,962 | ₩38,003 | ₩39,774 | +4.22% | 66.9만 |
|---|
| 2026.07.22 | ₩38,325 | ₩39,211 | ₩37,507 | ₩38,848 | +1.37% | 41.7만 |
|---|
| 2026.07.21 | ₩37,105 | ₩38,976 | ₩36,534 | ₩38,647 | +4.16% | 60.5만 |
|---|
| 2026.07.20 | ₩39,103 | ₩39,459 | ₩36,756 | ₩37,131 | -5.04% | 54.7만 |
|---|
| 2026.07.17 | ₩38,674 | ₩39,559 | ₩38,202 | ₩38,969 | +0.76% | 41.4만 |
|---|
| 2026.07.16 | ₩39,814 | ₩40,968 | ₩38,198 | ₩39,050 | -1.92% | 55.5만 |
|---|
| 2026.07.15 | ₩38,848 | ₩40,270 | ₩38,030 | ₩40,123 | +3.28% | 59.2만 |
|---|
| 2026.07.14 | ₩39,227 | ₩39,854 | ₩38,513 | ₩39,076 | -0.38% | 56만 |
|---|
| 2026.07.13 | ₩42,269 | ₩42,390 | ₩39,452 | ₩39,519 | -6.51% | 58.1만 |
|---|
| 2026.07.10 | ₩44,040 | ₩44,295 | ₩40,337 | ₩42,095 | -4.42% | 61.5만 |
|---|
| 2026.07.09 | ₩43,651 | ₩44,804 | ₩43,651 | ₩44,040 | +0.89% | 49.4만 |
|---|
| 2026.07.08 | ₩44,067 | ₩44,731 | ₩42,537 | ₩43,798 | -0.61% | 101.1만 |
|---|
| 2026.07.07 | ₩44,026 | ₩45,234 | ₩43,074 | ₩44,295 | +0.61% | 90.5만 |
|---|
| 2026.07.06 | ₩43,986 | ₩44,026 | ₩41,934 | ₩43,503 | -1.10% | 69.7만 |
|---|
| 2026.07.02 | ₩43,932 | ₩44,482 | ₩42,799 | ₩43,865 | -0.15% | 101.3만 |
|---|
| 2026.07.01 | ₩43,772 | ₩44,939 | ₩43,040 | ₩43,879 | +0.25% | 119.1만 |
|---|
| 2026.06.30 | ₩44,134 | ₩44,536 | ₩42,759 | ₩43,892 | -0.55% | 336.9만 |
|---|
| 2026.06.29 | ₩43,369 | ₩44,187 | ₩42,376 | ₩43,450 | +0.19% | 65.2만 |
|---|
| 2026.06.26 | ₩40,793 | ₩43,704 | ₩40,767 | ₩42,926 | +5.23% | 325.8만 |
|---|
| 2026.06.25 | ₩40,646 | ₩42,524 | ₩40,337 | ₩40,780 | +0.33% | 91.6만 |
|---|
| 2026.06.24 | ₩41,826 | ₩42,873 | ₩40,686 | ₩40,767 | -2.53% | 67.7만 |
|---|
| 2026.06.23 | ₩41,478 | ₩43,409 | ₩41,236 | ₩41,733 | +0.61% | 118.3만 |
|---|
| 2026.06.22 | ₩42,081 | ₩42,403 | ₩41,464 | ₩41,545 | -1.28% | 61.7만 |
|---|
| 2026.06.18 | ₩41,478 | ₩42,296 | ₩40,022 | ₩41,585 | +0.26% | 197.1만 |
|---|
| 2026.06.17 | ₩39,385 | ₩41,612 | ₩39,244 | ₩40,592 | +3.07% | 95.5만 |
|---|
| 2026.06.16 | ₩40,512 | ₩40,686 | ₩38,835 | ₩39,103 | -3.48% | 41.1만 |
|---|
| 2026.06.15 | ₩40,968 | ₩40,968 | ₩39,157 | ₩40,244 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩39,372 | ₩40,941 | ₩39,304 | ₩40,002 | +1.60% | 47.9만 |
|---|
| 2026.06.11 | ₩38,272 | ₩39,667 | ₩37,722 | ₩39,385 | +2.91% | 49.8만 |
|---|
| 2026.06.10 | ₩39,264 | ₩40,485 | ₩38,137 | ₩38,204 | -2.70% | 53.4만 |
|---|
| 2026.06.09 | ₩39,506 | ₩40,324 | ₩38,325 | ₩39,398 | -0.27% | 45.4만 |
|---|
| 2026.06.08 | ₩40,941 | ₩40,941 | ₩38,634 | ₩38,902 | -4.98% | 33.1만 |
|---|
| 2026.06.05 | ₩40,431 | ₩41,679 | ₩39,633 | ₩40,257 | -0.43% | 57만 |
|---|
| 2026.06.04 | ₩39,076 | ₩41,115 | ₩39,076 | ₩40,404 | +3.40% | 59.6만 |
|---|
| 2026.06.03 | ₩39,251 | ₩39,573 | ₩38,399 | ₩39,519 | +0.68% | 45만 |
|---|
| 2026.06.02 | ₩40,244 | ₩40,418 | ₩38,245 | ₩38,473 | -4.40% | 61.1만 |
|---|
| 2026.06.01 | ₩41,022 | ₩41,236 | ₩39,868 | ₩40,874 | -0.36% | 46.8만 |
|---|
| 2026.05.29 | ₩42,832 | ₩42,846 | ₩41,129 | ₩41,464 | -3.19% | 54.4만 |
|---|
| 2026.05.28 | ₩42,122 | ₩42,645 | ₩41,478 | ₩42,403 | +0.67% | 38.6만 |
|---|
| 2026.05.27 | ₩41,652 | ₩43,396 | ₩41,156 | ₩42,189 | +1.29% | 35.9만 |
|---|
| 2026.05.26 | ₩39,573 | ₩41,759 | ₩39,425 | ₩41,625 | +5.19% | 47.8만 |
|---|
| 2026.05.22 | ₩39,613 | ₩40,767 | ₩39,197 | ₩39,358 | -0.64% | 68.3만 |
|---|
| 2026.05.21 | ₩40,257 | ₩40,606 | ₩39,673 | ₩39,801 | -1.13% | 48.8만 |
|---|
| 2026.05.20 | ₩40,244 | ₩40,807 | ₩39,144 | ₩40,639 | +0.98% | 95.1만 |
|---|
| 2026.05.19 | ₩38,365 | ₩40,244 | ₩37,587 | ₩40,190 | +4.76% | 70.5만 |
|---|
| 2026.05.18 | ₩40,244 | ₩40,981 | ₩38,379 | ₩38,942 | -3.23% | 74.5만 |
|---|
| 2026.05.15 | ₩41,639 | ₩41,639 | ₩39,841 | ₩40,351 | -3.09% | 67.4만 |
|---|
| 2026.05.14 | ₩42,524 | ₩42,524 | ₩40,425 | ₩42,068 | -1.07% | 53.4만 |
|---|
| 2026.05.13 | ₩42,980 | ₩43,476 | ₩41,223 | ₩42,524 | -1.06% | 83.8만 |
|---|
| 2026.05.12 | ₩43,785 | ₩44,301 | ₩42,376 | ₩43,584 | -0.46% | 29.8만 |
|---|
| 2026.05.11 | ₩44,711 | ₩46,079 | ₩42,993 | ₩43,785 | -2.07% | 46.1만 |
|---|
| 2026.05.08 | ₩42,819 | ₩44,657 | ₩41,961 | ₩44,120 | +3.04% | 69.3만 |
|---|
| 2026.05.07 | ₩44,228 | ₩44,228 | ₩42,618 | ₩43,986 | -0.55% | 40.7만 |
|---|
| 2026.05.06 | ₩44,268 | ₩45,220 | ₩43,959 | ₩44,643 | +0.85% | 57.5만 |
|---|
| 2026.05.05 | ₩46,267 | ₩47,273 | ₩43,195 | ₩44,214 | -4.44% | 33.8만 |
|---|
| 2026.05.04 | ₩44,053 | ₩46,414 | ₩44,053 | ₩45,851 | +4.08% | 51.9만 |
|---|
| 2026.05.01 | ₩43,986 | ₩45,073 | ₩43,490 | ₩44,375 | +0.88% | 47.2만 |
|---|
| 2026.04.30 | ₩44,026 | ₩44,523 | ₩43,034 | ₩43,892 | -0.30% | 47.6만 |
|---|
| 2026.04.29 | ₩44,201 | ₩44,724 | ₩43,181 | ₩43,490 | -1.61% | 58.6만 |
|---|
| 2026.04.28 | ₩45,220 | ₩46,025 | ₩44,469 | ₩44,711 | -1.13% | 40.3만 |
|---|
| 2026.04.27 | ₩45,556 | ₩46,857 | ₩45,006 | ₩45,220 | -0.74% | 27.6만 |
|---|
| 2026.04.24 | ₩46,602 | ₩47,588 | ₩44,804 | ₩45,650 | -2.04% | 39.8만 |
|---|
| 2026.04.23 | ₩48,708 | ₩49,634 | ₩46,468 | ₩46,857 | -3.80% | 36.4만 |
|---|
| 2026.04.22 | ₩48,480 | ₩48,963 | ₩47,715 | ₩48,158 | -0.66% | 44.9만 |
|---|
| 2026.04.21 | ₩48,909 | ₩49,131 | ₩47,420 | ₩47,769 | -2.33% | 42.9만 |
|---|
| 2026.04.20 | ₩50,009 | ₩50,009 | ₩48,104 | ₩48,909 | -2.20% | 74.6만 |
|---|
| 2026.04.17 | ₩48,453 | ₩50,103 | ₩47,809 | ₩49,996 | +3.18% | 89.4만 |
|---|
| 2026.04.16 | ₩47,367 | ₩47,715 | ₩46,193 | ₩47,407 | +0.08% | 32.7만 |
|---|
| 2026.04.15 | ₩48,158 | ₩48,708 | ₩46,924 | ₩47,675 | -1.00% | 31만 |
|---|
| 2026.04.14 | ₩47,058 | ₩49,352 | ₩46,884 | ₩48,104 | +2.22% | 66.3만 |
|---|
| 2026.04.13 | ₩46,025 | ₩47,809 | ₩46,025 | ₩47,018 | +2.16% | 77.2만 |
|---|
| 2026.04.10 | ₩47,018 | ₩47,474 | ₩45,668 | ₩46,052 | -2.05% | 35.8만 |
|---|
| 2026.04.09 | ₩46,454 | ₩48,024 | ₩46,052 | ₩47,152 | +1.50% | 49.3만 |
|---|
| 2026.04.08 | ₩46,454 | ₩48,708 | ₩46,200 | ₩46,776 | +0.69% | 124.6만 |
|---|
| 2026.04.07 | ₩43,637 | ₩45,717 | ₩42,698 | ₩45,314 | +3.84% | 46.1만 |
|---|
| 2026.04.06 | ₩44,214 | ₩45,368 | ₩43,322 | ₩43,986 | -0.52% | 52.9만 |
|---|
| 2026.04.02 | ₩41,639 | ₩44,201 | ₩41,125 | ₩43,919 | +5.48% | 56.4만 |
|---|
| 2026.04.01 | ₩43,812 | ₩46,119 | ₩42,095 | ₩42,913 | -2.05% | 68.6만 |
|---|
| 2026.03.31 | ₩43,262 | ₩45,375 | ₩42,269 | ₩43,678 | +0.96% | 106.9만 |
|---|
| 2026.03.30 | ₩44,268 | ₩44,550 | ₩42,028 | ₩42,618 | -3.73% | 48만 |
|---|
| 2026.03.27 | ₩45,328 | ₩46,334 | ₩43,409 | ₩44,067 | -2.78% | 50.1만 |
|---|
| 2026.03.26 | ₩43,356 | ₩46,508 | ₩42,162 | ₩45,207 | +4.27% | 308만 |
|---|
| 2026.03.25 | ₩44,161 | ₩46,857 | ₩44,147 | ₩45,328 | +2.64% | 111.1만 |
|---|
| 2026.03.24 | ₩44,389 | ₩45,515 | ₩42,712 | ₩43,168 | -2.75% | 68.8만 |
|---|
| 2026.03.23 | ₩45,086 | ₩47,340 | ₩44,764 | ₩44,804 | -0.62% | 44.1만 |
|---|
| 2026.03.20 | ₩45,743 | ₩47,098 | ₩44,482 | ₩44,952 | -1.73% | 201.2만 |
|---|
| 2026.03.19 | ₩40,230 | ₩45,160 | ₩40,057 | ₩44,523 | +10.67% | 85.9만 |
|---|
| 2026.03.18 | ₩44,067 | ₩44,067 | ₩40,981 | ₩41,612 | -5.57% | 84.4만 |
|---|
| 2026.03.17 | ₩44,120 | ₩45,502 | ₩42,618 | ₩44,093 | -0.06% | 69.5만 |
|---|
| 2026.03.16 | ₩45,019 | ₩46,803 | ₩43,812 | ₩45,556 | +1.19% | 55.6만 |
|---|
| 2026.03.13 | ₩49,365 | ₩50,291 | ₩44,268 | ₩44,523 | -9.81% | 182.1만 |
|---|
| 2026.03.12 | ₩49,647 | ₩50,090 | ₩47,689 | ₩48,936 | -1.43% | 52.6만 |
|---|
| 2026.03.11 | ₩50,036 | ₩51,793 | ₩49,689 | ₩50,895 | +1.72% | 47.8만 |
|---|
| 2026.03.10 | ₩52,397 | ₩53,953 | ₩51,015 | ₩51,445 | -1.82% | 109.1만 |
|---|
| 2026.03.09 | ₩47,756 | ₩51,894 | ₩47,648 | ₩51,391 | +7.61% | 75만 |
|---|
| 2026.03.06 | ₩45,287 | ₩47,675 | ₩44,308 | ₩47,595 | +5.09% | 183.4만 |
|---|
| 2026.03.05 | ₩45,247 | ₩47,930 | ₩44,912 | ₩46,481 | +2.73% | 77만 |
|---|
| 2026.03.04 | ₩46,159 | ₩46,917 | ₩43,865 | ₩46,173 | +0.03% | 53.1만 |
|---|
| 2026.03.03 | ₩46,911 | ₩47,621 | ₩44,939 | ₩45,314 | -3.40% | 66.3만 |
|---|
| 2026.03.02 | ₩47,648 | ₩53,403 | ₩47,648 | ₩49,218 | +3.29% | 91만 |
|---|
| 2026.02.27 | ₩47,219 | ₩49,110 | ₩46,495 | ₩48,842 | +3.44% | 65.4만 |
|---|
| 2026.02.26 | ₩46,978 | ₩48,400 | ₩45,837 | ₩47,689 | +1.51% | 63.3만 |
|---|
| 2026.02.25 | ₩47,863 | ₩49,781 | ₩47,259 | ₩47,621 | -0.50% | 44.6만 |
|---|
| 2026.02.24 | ₩48,963 | ₩49,701 | ₩47,353 | ₩47,621 | -2.74% | 85.1만 |
|---|
| 2026.02.23 | ₩46,870 | ₩50,613 | ₩46,025 | ₩48,601 | +3.69% | 90.4만 |
|---|
| 2026.02.20 | ₩45,958 | ₩47,474 | ₩45,073 | ₩45,998 | +0.09% | 87.4만 |
|---|
| 2026.02.19 | ₩42,095 | ₩46,508 | ₩41,156 | ₩46,106 | +9.53% | 119만 |
|---|
| 2026.02.18 | ₩41,370 | ₩42,551 | ₩41,357 | ₩41,558 | +0.45% | 54.4만 |
|---|
| 2026.02.17 | ₩42,712 | ₩43,289 | ₩40,914 | ₩41,706 | -2.36% | 48.1만 |
|---|
| 2026.02.13 | ₩43,396 | ₩44,583 | ₩42,363 | ₩42,806 | -1.36% | 51만 |
|---|
| 2026.02.12 | ₩44,201 | ₩44,643 | ₩42,209 | ₩42,779 | -3.22% | 45.1만 |
|---|
| 2026.02.11 | ₩43,584 | ₩44,134 | ₩41,464 | ₩43,222 | -0.83% | 57.3만 |
|---|
| 2026.02.10 | ₩41,444 | ₩44,201 | ₩41,303 | ₩43,517 | +5.00% | 55만 |
|---|
| 2026.02.09 | ₩42,611 | ₩43,429 | ₩41,250 | ₩42,913 | +0.71% | 40.7만 |
|---|
| 2026.02.06 | ₩42,524 | ₩44,912 | ₩41,665 | ₩43,463 | +2.21% | 101.5만 |
|---|
| 2026.02.05 | ₩43,503 | ₩45,623 | ₩40,686 | ₩40,887 | -6.01% | 71.9만 |
|---|
| 2026.02.04 | ₩45,757 | ₩46,240 | ₩41,142 | ₩42,926 | -6.19% | 65.3만 |
|---|
| 2026.02.03 | ₩41,612 | ₩45,381 | ₩41,592 | ₩45,328 | +8.93% | 50.5만 |
|---|
| 2026.02.02 | ₩40,244 | ₩42,242 | ₩39,373 | ₩41,276 | +2.57% | 54.9만 |
|---|
| 2026.01.30 | ₩40,995 | ₩41,686 | ₩40,190 | ₩40,700 | -0.72% | 55.8만 |
|---|
| 2026.01.29 | ₩39,439 | ₩42,598 | ₩39,291 | ₩41,679 | +5.68% | 53.5만 |
|---|
| 2026.01.28 | ₩39,801 | ₩40,431 | ₩39,090 | ₩39,439 | -0.91% | 52.6만 |
|---|
| 2026.01.27 | ₩39,237 | ₩40,572 | ₩38,996 | ₩39,586 | +0.89% | 32.8만 |
|---|
| 2026.01.26 | ₩38,949 | ₩40,230 | ₩38,647 | ₩39,237 | +0.74% | 45.4만 |
|---|
| 2026.01.23 | ₩39,801 | ₩40,626 | ₩38,567 | ₩39,519 | -0.71% | 50.4만 |
|---|
| 2026.01.22 | ₩39,720 | ₩41,531 | ₩39,680 | ₩40,311 | +1.49% | 70.6만 |
|---|
| 2026.01.21 | ₩38,379 | ₩40,404 | ₩38,164 | ₩39,573 | +3.11% | 56.7만 |
|---|
| 2026.01.20 | ₩37,561 | ₩38,748 | ₩36,233 | ₩38,526 | +2.57% | 88.8만 |
|---|
| 2026.01.16 | ₩39,465 | ₩40,418 | ₩38,258 | ₩38,500 | -2.45% | 113.8만 |
|---|
| 2026.01.15 | ₩41,813 | ₩42,517 | ₩39,211 | ₩39,278 | -6.06% | 78만 |
|---|
| 2026.01.14 | ₩40,901 | ₩41,766 | ₩40,344 | ₩41,545 | +1.57% | 58.8만 |
|---|
| 2026.01.13 | ₩38,915 | ₩41,089 | ₩37,923 | ₩41,022 | +5.41% | 63.2만 |
|---|
| 2026.01.12 | ₩36,756 | ₩39,559 | ₩33,818 | ₩39,465 | +7.37% | 196.5만 |
|---|
| 2026.01.09 | ₩45,489 | ₩46,060 | ₩43,543 | ₩44,067 | -3.13% | 67.4만 |
|---|
| 2026.01.08 | ₩45,717 | ₩46,736 | ₩44,563 | ₩45,180 | -1.17% | 63만 |
|---|
| 2026.01.07 | ₩48,078 | ₩50,090 | ₩47,071 | ₩47,179 | -1.87% | 98.2만 |
|---|
| 2026.01.06 | ₩43,222 | ₩47,943 | ₩43,222 | ₩47,246 | +9.31% | 118.9만 |
|---|
| 2026.01.05 | ₩41,196 | ₩43,825 | ₩39,908 | ₩43,664 | +5.99% | 83.7만 |
|---|
| 2026.01.02 | ₩42,464 | ₩42,739 | ₩40,780 | ₩41,451 | -2.39% | 67.7만 |
|---|
| 2025.12.31 | ₩42,497 | ₩43,597 | ₩42,189 | ₩42,578 | +0.19% | 42.3만 |
|---|
| 2025.12.30 | ₩43,490 | ₩43,490 | ₩42,236 | ₩42,685 | -1.85% | 52.3만 |
|---|
| 2025.12.29 | ₩42,336 | ₩43,369 | ₩41,585 | ₩43,168 | +1.96% | 42.4만 |
|---|
| 2025.12.26 | ₩43,289 | ₩43,289 | ₩42,068 | ₩42,819 | -1.08% | 40.4만 |
|---|
| 2025.12.24 | ₩42,564 | ₩44,000 | ₩42,497 | ₩43,154 | +1.39% | 29.3만 |
|---|
| 2025.12.23 | ₩44,482 | ₩44,965 | ₩42,511 | ₩42,739 | -3.92% | 57만 |
|---|
| 2025.12.22 | ₩43,302 | ₩45,475 | ₩42,578 | ₩44,965 | +3.84% | 62.1만 |
|---|
| 2025.12.19 | ₩42,672 | ₩44,482 | ₩42,323 | ₩42,873 | +0.47% | 295.8만 |
|---|
| 2025.12.18 | ₩44,643 | ₩45,448 | ₩42,256 | ₩42,832 | -4.06% | 74만 |
|---|
| 2025.12.17 | ₩45,073 | ₩45,676 | ₩43,503 | ₩44,080 | -2.20% | 85.2만 |
|---|
| 2025.12.16 | ₩43,624 | ₩45,509 | ₩43,463 | ₩45,086 | +3.35% | 64.6만 |
|---|
| 2025.12.15 | ₩44,442 | ₩47,528 | ₩43,557 | ₩44,241 | -0.45% | 93.5만 |
|---|
| 2025.12.12 | ₩44,711 | ₩45,301 | ₩43,268 | ₩43,450 | -2.82% | 117.2만 |
|---|
| 2025.12.11 | ₩45,403 | ₩47,487 | ₩44,174 | ₩44,389 | -2.23% | 106.2만 |
|---|
| 2025.12.10 | ₩41,733 | ₩47,407 | ₩40,472 | ₩45,811 | +9.77% | 182.1만 |
|---|
| 2025.12.09 | ₩43,906 | ₩44,724 | ₩40,740 | ₩40,874 | -6.90% | 131만 |
|---|
| 2025.12.08 | ₩41,967 | ₩44,670 | ₩41,451 | ₩44,268 | +5.48% | 101.8만 |
|---|
| 2025.12.05 | ₩41,759 | ₩43,047 | ₩40,592 | ₩41,411 | -0.84% | 60.3만 |
|---|
| 2025.12.04 | ₩40,552 | ₩42,309 | ₩40,378 | ₩41,652 | +2.71% | 66만 |
|---|
| 2025.12.03 | ₩39,989 | ₩41,887 | ₩39,841 | ₩41,531 | +3.86% | 66.5만 |
|---|
| 2025.12.02 | ₩39,975 | ₩41,196 | ₩38,553 | ₩39,989 | +0.03% | 72.2만 |
|---|
| 2025.12.01 | ₩41,223 | ₩41,223 | ₩39,325 | ₩40,364 | -2.08% | 77.8만 |
|---|
| 2025.11.28 | ₩41,880 | ₩42,175 | ₩40,619 | ₩41,464 | -0.99% | 31.9만 |
|---|
| 2025.11.26 | ₩40,176 | ₩42,095 | ₩39,398 | ₩41,867 | +4.21% | 69.2만 |
|---|
| 2025.11.25 | ₩41,008 | ₩41,504 | ₩38,245 | ₩40,002 | -2.45% | 233.5만 |
|---|
| 2025.11.24 | ₩39,465 | ₩41,162 | ₩39,076 | ₩40,700 | +3.13% | 74만 |
|---|
| 2025.11.21 | ₩37,319 | ₩39,519 | ₩36,930 | ₩39,358 | +5.46% | 108.3만 |
|---|
| 2025.11.20 | ₩38,875 | ₩39,412 | ₩37,239 | ₩37,467 | -3.62% | 61.7만 |
|---|
| 2025.11.19 | ₩38,795 | ₩39,090 | ₩36,970 | ₩38,204 | -1.52% | 55.7만 |
|---|
| 2025.11.18 | ₩36,219 | ₩39,492 | ₩35,501 | ₩38,795 | +7.11% | 117.7만 |
|---|
| 2025.11.17 | ₩35,441 | ₩37,064 | ₩33,952 | ₩36,152 | +2.01% | 129.9만 |
|---|
| 2025.11.14 | ₩34,730 | ₩37,467 | ₩34,039 | ₩35,562 | +2.39% | 101.4만 |
|---|
| 2025.11.13 | ₩33,228 | ₩35,347 | ₩32,651 | ₩34,972 | +5.25% | 134.2만 |
|---|
| 2025.11.12 | ₩33,724 | ₩34,851 | ₩33,429 | ₩33,711 | -0.04% | 144.5만 |
|---|
| 2025.11.11 | ₩29,566 | ₩33,751 | ₩29,257 | ₩33,684 | +13.93% | 112.7만 |
|---|
| 2025.11.10 | ₩30,679 | ₩31,309 | ₩29,257 | ₩30,008 | -2.19% | 72.3만 |
|---|
| 2025.11.07 | ₩29,834 | ₩31,323 | ₩29,083 | ₩30,666 | +2.79% | 106.2만 |
|---|
| 2025.11.06 | ₩30,598 | ₩30,706 | ₩28,667 | ₩30,142 | -1.49% | 134만 |
|---|
| 2025.11.05 | ₩29,431 | ₩30,934 | ₩27,258 | ₩30,612 | +4.01% | 213.3만 |
|---|
| 2025.11.04 | ₩33,536 | ₩34,274 | ₩33,080 | ₩33,992 | +1.36% | 126만 |
|---|
| 2025.11.03 | ₩39,304 | ₩39,492 | ₩32,866 | ₩35,012 | -10.92% | 225.4만 |
|---|
| 2025.10.31 | ₩42,363 | ₩42,363 | ₩37,695 | ₩40,297 | -4.88% | 134.2만 |
|---|
| 2025.10.30 | ₩41,853 | ₩43,664 | ₩41,585 | ₩42,524 | +1.60% | 65.7만 |
|---|
| 2025.10.29 | ₩42,497 | ₩43,725 | ₩41,759 | ₩42,135 | -0.85% | 52.8만 |
|---|
| 2025.10.28 | ₩44,295 | ₩44,442 | ₩42,122 | ₩42,430 | -4.21% | 80만 |
|---|
| 2025.10.27 | ₩44,000 | ₩45,448 | ₩43,243 | ₩44,268 | +0.61% | 96.8만 |
|---|
| 2025.10.24 | ₩42,578 | ₩43,543 | ₩41,987 | ₩43,302 | +1.70% | 64.1만 |
|---|
| 2025.10.23 | ₩43,624 | ₩44,429 | ₩42,370 | ₩42,511 | -2.55% | 62.8만 |
|---|
| 2025.10.22 | ₩46,521 | ₩46,756 | ₩41,840 | ₩43,624 | -6.23% | 116.7만 |
|---|
| 2025.10.21 | ₩46,146 | ₩46,677 | ₩44,737 | ₩46,521 | +0.81% | 154.5만 |
|---|
| 2025.10.20 | ₩46,347 | ₩47,206 | ₩44,395 | ₩46,481 | +0.29% | 102.7만 |
|---|
| 2025.10.17 | ₩45,234 | ₩46,589 | ₩43,798 | ₩44,979 | -0.56% | 81.1만 |
|---|
| 2025.10.16 | ₩50,559 | ₩51,905 | ₩44,295 | ₩45,837 | -9.34% | 341.1만 |
|---|
| 2025.10.15 | ₩46,897 | ₩50,532 | ₩46,327 | ₩47,756 | +1.83% | 303.6만 |
|---|
| 2025.10.14 | ₩40,740 | ₩47,051 | ₩39,734 | ₩46,870 | +15.05% | 190만 |
|---|
| 2025.10.13 | ₩40,485 | ₩42,135 | ₩40,176 | ₩40,700 | +0.53% | 101.9만 |
|---|
| 2025.10.10 | ₩41,518 | ₩41,867 | ₩38,097 | ₩40,498 | -2.46% | 138.3만 |
|---|