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 | ₩32,068 | ₩33,700 | ₩31,814 | ₩33,085 | +3.17% | 91.9만 |
| 2026.10.08 | ₩32,149 | ₩32,483 | ₩31,620 | ₩32,028 | -0.37% | 69.2만 |
| 2026.10.07 | ₩32,269 | ₩33,031 | ₩32,028 | ₩32,483 | +0.66% | 63.7만 |
| 2026.10.06 | ₩34,208 | ₩34,402 | ₩30,758 | ₩32,590 | -4.73% | 116.7만 |
| 2026.10.05 | ₩34,529 | ₩35,184 | ₩33,212 | ₩33,860 | -1.94% | 92.8만 |
| 2026.10.02 | ₩35,378 | ₩35,378 | ₩34,034 | ₩34,262 | -3.16% | 84.9만 |
| 2026.10.01 | ₩34,850 | ₩35,452 | ₩34,649 | ₩34,783 | -0.19% | 116.1만 |
| 2026.09.30 | ₩34,930 | ₩35,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,770 |
| -0.46% |
| 187.5만 |
| 2026.09.29 | ₩33,840 | ₩34,756 | ₩33,586 | ₩34,609 | +2.27% | 107.7만 |
|---|
| 2026.09.28 | ₩32,777 | ₩34,382 | ₩32,369 | ₩34,101 | +4.04% | 166만 |
|---|
| 2026.09.25 | ₩34,061 | ₩34,128 | ₩33,165 | ₩33,165 | -2.63% | 121.8만 |
|---|
| 2026.09.24 | ₩34,890 | ₩35,174 | ₩33,433 | ₩33,820 | -3.07% | 122만 |
|---|
| 2026.09.23 | ₩39,076 | ₩39,076 | ₩34,790 | ₩34,917 | -10.64% | 120.2만 |
|---|
| 2026.09.22 | ₩38,033 | ₩39,317 | ₩37,763 | ₩39,049 | +2.67% | 52.7만 |
|---|
| 2026.09.21 | ₩38,514 | ₩38,514 | ₩37,107 | ₩37,511 | -2.60% | 72만 |
|---|
| 2026.09.18 | ₩38,581 | ₩38,661 | ₩37,458 | ₩38,019 | -1.46% | 156만 |
|---|
| 2026.09.17 | ₩37,993 | ₩38,956 | ₩37,926 | ₩38,688 | +1.83% | 96만 |
|---|
| 2026.09.16 | ₩37,779 | ₩38,240 | ₩36,990 | ₩37,324 | -1.20% | 59.2만 |
|---|
| 2026.09.15 | ₩39,531 | ₩39,531 | ₩37,204 | ₩37,645 | -4.77% | 109만 |
|---|
| 2026.09.14 | ₩39,290 | ₩39,718 | ₩38,795 | ₩39,584 | +0.75% | 50만 |
|---|
| 2026.09.11 | ₩39,878 | ₩40,333 | ₩38,795 | ₩38,822 | -2.65% | 58.8만 |
|---|
| 2026.09.10 | ₩39,611 | ₩39,831 | ₩38,728 | ₩39,236 | -0.95% | 42.1만 |
|---|
| 2026.09.09 | ₩39,490 | ₩40,828 | ₩39,490 | ₩40,012 | +1.32% | 66.6만 |
|---|
| 2026.09.08 | ₩38,956 | ₩41,028 | ₩38,628 | ₩40,186 | +3.16% | 68.1만 |
|---|
| 2026.09.04 | ₩39,330 | ₩40,156 | ₩38,976 | ₩39,865 | +1.36% | 71.4만 |
|---|
| 2026.09.03 | ₩41,055 | ₩41,055 | ₩39,704 | ₩40,106 | -2.31% | 51.1만 |
|---|
| 2026.09.02 | ₩42,071 | ₩42,954 | ₩40,092 | ₩40,788 | -3.05% | 63.1만 |
|---|
| 2026.09.01 | ₩40,039 | ₩41,964 | ₩40,039 | ₩41,309 | +3.17% | 72.8만 |
|---|
| 2026.08.31 | ₩41,951 | ₩43,028 | ₩40,895 | ₩41,724 | -0.54% | 111.6만 |
|---|
| 2026.08.28 | ₩43,061 | ₩43,529 | ₩42,112 | ₩42,285 | -1.80% | 75.4만 |
|---|
| 2026.08.27 | ₩44,144 | ₩44,372 | ₩42,795 | ₩43,583 | -1.27% | 93.9만 |
|---|
| 2026.08.26 | ₩44,412 | ₩44,866 | ₩43,556 | ₩44,251 | -0.36% | 115.5만 |
|---|
| 2026.08.25 | ₩43,730 | ₩45,388 | ₩43,395 | ₩44,746 | +2.32% | 72.9만 |
|---|
| 2026.08.24 | ₩43,181 | ₩43,810 | ₩41,670 | ₩43,222 | +0.09% | 56.2만 |
|---|
| 2026.08.21 | ₩42,473 | ₩43,817 | ₩42,152 | ₩43,181 | +1.67% | 127.4만 |
|---|
| 2026.08.20 | ₩43,436 | ₩43,583 | ₩39,932 | ₩41,991 | -3.33% | 148.6만 |
|---|
| 2026.08.19 | ₩43,797 | ₩44,706 | ₩43,489 | ₩44,171 | +0.85% | 147.2만 |
|---|
| 2026.08.18 | ₩42,593 | ₩43,690 | ₩41,991 | ₩42,981 | +0.91% | 57.5만 |
|---|
| 2026.08.17 | ₩41,577 | ₩43,482 | ₩41,577 | ₩42,967 | +3.35% | 44.5만 |
|---|
| 2026.08.14 | ₩42,392 | ₩42,392 | ₩40,386 | ₩41,817 | -1.36% | 49.5만 |
|---|
| 2026.08.13 | ₩44,505 | ₩44,505 | ₩41,657 | ₩41,871 | -5.92% | 48.1만 |
|---|
| 2026.08.12 | ₩44,051 | ₩44,874 | ₩42,860 | ₩44,091 | +0.09% | 97.8만 |
|---|
| 2026.08.11 | ₩43,028 | ₩44,184 | ₩41,764 | ₩44,077 | +2.44% | 130.9만 |
|---|
| 2026.08.10 | ₩43,342 | ₩43,904 | ₩42,794 | ₩43,101 | -0.56% | 42.5만 |
|---|
| 2026.08.07 | ₩42,794 | ₩43,924 | ₩42,285 | ₩43,743 | +2.22% | 86.7만 |
|---|
| 2026.08.06 | ₩42,780 | ₩44,251 | ₩42,259 | ₩42,700 | -0.19% | 69.1만 |
|---|
| 2026.08.05 | ₩42,834 | ₩43,930 | ₩41,898 | ₩42,700 | -0.31% | 63.5만 |
|---|
| 2026.08.04 | ₩38,487 | ₩44,118 | ₩38,487 | ₩42,352 | +10.04% | 132만 |
|---|
| 2026.08.03 | ₩38,274 | ₩39,650 | ₩37,698 | ₩39,531 | +3.28% | 315.2만 |
|---|
| 2026.07.31 | ₩39,785 | ₩40,119 | ₩38,381 | ₩38,594 | -2.99% | 71.6만 |
|---|
| 2026.07.30 | ₩39,116 | ₩40,239 | ₩38,675 | ₩40,172 | +2.70% | 69만 |
|---|
| 2026.07.29 | ₩39,357 | ₩40,266 | ₩38,554 | ₩39,424 | +0.17% | 70만 |
|---|
| 2026.07.28 | ₩39,678 | ₩39,952 | ₩38,100 | ₩39,303 | -0.94% | 59.8만 |
|---|
| 2026.07.27 | ₩39,557 | ₩41,349 | ₩39,089 | ₩39,196 | -0.91% | 59.5만 |
|---|
| 2026.07.24 | ₩39,999 | ₩40,515 | ₩38,722 | ₩39,183 | -2.04% | 44.2만 |
|---|
| 2026.07.23 | ₩38,046 | ₩39,838 | ₩37,886 | ₩39,651 | +4.22% | 66.9만 |
|---|
| 2026.07.22 | ₩38,207 | ₩39,089 | ₩37,391 | ₩38,728 | +1.37% | 41.7만 |
|---|
| 2026.07.21 | ₩36,990 | ₩38,855 | ₩36,421 | ₩38,528 | +4.16% | 60.5만 |
|---|
| 2026.07.20 | ₩38,982 | ₩39,337 | ₩36,642 | ₩37,016 | -5.04% | 54.7만 |
|---|
| 2026.07.17 | ₩38,554 | ₩39,437 | ₩38,084 | ₩38,849 | +0.76% | 41.4만 |
|---|
| 2026.07.16 | ₩39,691 | ₩40,841 | ₩38,080 | ₩38,929 | -1.92% | 55.5만 |
|---|
| 2026.07.15 | ₩38,728 | ₩40,146 | ₩37,912 | ₩39,999 | +3.28% | 59.2만 |
|---|
| 2026.07.14 | ₩39,105 | ₩39,731 | ₩38,394 | ₩38,956 | -0.38% | 56만 |
|---|
| 2026.07.13 | ₩42,138 | ₩42,259 | ₩39,330 | ₩39,397 | -6.51% | 58.1만 |
|---|
| 2026.07.10 | ₩43,904 | ₩44,158 | ₩40,213 | ₩41,964 | -4.42% | 61.5만 |
|---|
| 2026.07.09 | ₩43,516 | ₩44,666 | ₩43,516 | ₩43,904 | +0.89% | 49.4만 |
|---|
| 2026.07.08 | ₩43,930 | ₩44,592 | ₩42,406 | ₩43,663 | -0.61% | 101.1만 |
|---|
| 2026.07.07 | ₩43,890 | ₩45,094 | ₩42,941 | ₩44,158 | +0.61% | 90.5만 |
|---|
| 2026.07.06 | ₩43,850 | ₩43,890 | ₩41,804 | ₩43,369 | -1.10% | 69.7만 |
|---|
| 2026.07.02 | ₩43,797 | ₩44,345 | ₩42,667 | ₩43,730 | -0.15% | 101.3만 |
|---|
| 2026.07.01 | ₩43,636 | ₩44,800 | ₩42,907 | ₩43,743 | +0.25% | 119.1만 |
|---|
| 2026.06.30 | ₩43,997 | ₩44,398 | ₩42,626 | ₩43,756 | -0.55% | 336.9만 |
|---|
| 2026.06.29 | ₩43,235 | ₩44,051 | ₩42,245 | ₩43,315 | +0.19% | 65.2만 |
|---|
| 2026.06.26 | ₩40,667 | ₩43,569 | ₩40,641 | ₩42,794 | +5.23% | 325.8만 |
|---|
| 2026.06.25 | ₩40,520 | ₩42,392 | ₩40,213 | ₩40,654 | +0.33% | 91.6만 |
|---|
| 2026.06.24 | ₩41,697 | ₩42,740 | ₩40,560 | ₩40,641 | -2.53% | 67.7만 |
|---|
| 2026.06.23 | ₩41,349 | ₩43,275 | ₩41,109 | ₩41,603 | +0.61% | 118.3만 |
|---|
| 2026.06.22 | ₩41,951 | ₩42,272 | ₩41,336 | ₩41,416 | -1.28% | 61.7만 |
|---|
| 2026.06.18 | ₩41,349 | ₩42,165 | ₩39,898 | ₩41,456 | +0.26% | 197.1만 |
|---|
| 2026.06.17 | ₩39,263 | ₩41,483 | ₩39,123 | ₩40,467 | +3.07% | 95.5만 |
|---|
| 2026.06.16 | ₩40,386 | ₩40,560 | ₩38,715 | ₩38,982 | -3.48% | 41.1만 |
|---|
| 2026.06.15 | ₩40,841 | ₩40,841 | ₩39,036 | ₩40,119 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩39,250 | ₩40,814 | ₩39,183 | ₩39,878 | +1.60% | 47.9만 |
|---|
| 2026.06.11 | ₩38,153 | ₩39,544 | ₩37,605 | ₩39,263 | +2.91% | 49.8만 |
|---|
| 2026.06.10 | ₩39,143 | ₩40,360 | ₩38,019 | ₩38,086 | -2.70% | 53.4만 |
|---|
| 2026.06.09 | ₩39,383 | ₩40,199 | ₩38,207 | ₩39,277 | -0.27% | 45.4만 |
|---|
| 2026.06.08 | ₩40,814 | ₩40,814 | ₩38,514 | ₩38,782 | -4.98% | 33.1만 |
|---|
| 2026.06.05 | ₩40,306 | ₩41,550 | ₩39,511 | ₩40,132 | -0.43% | 57만 |
|---|
| 2026.06.04 | ₩38,956 | ₩40,988 | ₩38,956 | ₩40,279 | +3.40% | 59.6만 |
|---|
| 2026.06.03 | ₩39,129 | ₩39,450 | ₩38,280 | ₩39,397 | +0.68% | 45만 |
|---|
| 2026.06.02 | ₩40,119 | ₩40,293 | ₩38,126 | ₩38,354 | -4.40% | 61.1만 |
|---|
| 2026.06.01 | ₩40,895 | ₩41,109 | ₩39,745 | ₩40,748 | -0.36% | 46.8만 |
|---|
| 2026.05.29 | ₩42,700 | ₩42,713 | ₩41,002 | ₩41,336 | -3.19% | 54.4만 |
|---|
| 2026.05.28 | ₩41,991 | ₩42,513 | ₩41,349 | ₩42,272 | +0.67% | 38.6만 |
|---|
| 2026.05.27 | ₩41,523 | ₩43,262 | ₩41,028 | ₩42,058 | +1.29% | 35.9만 |
|---|
| 2026.05.26 | ₩39,450 | ₩41,630 | ₩39,303 | ₩41,496 | +5.19% | 47.8만 |
|---|
| 2026.05.22 | ₩39,490 | ₩40,641 | ₩39,076 | ₩39,236 | -0.64% | 68.3만 |
|---|
| 2026.05.21 | ₩40,132 | ₩40,480 | ₩39,551 | ₩39,678 | -1.13% | 48.8만 |
|---|
| 2026.05.20 | ₩40,119 | ₩40,681 | ₩39,022 | ₩40,514 | +0.98% | 95.1만 |
|---|
| 2026.05.19 | ₩38,247 | ₩40,119 | ₩37,471 | ₩40,066 | +4.76% | 70.5만 |
|---|
| 2026.05.18 | ₩40,119 | ₩40,855 | ₩38,260 | ₩38,822 | -3.23% | 74.5만 |
|---|
| 2026.05.15 | ₩41,510 | ₩41,510 | ₩39,718 | ₩40,226 | -3.09% | 67.4만 |
|---|
| 2026.05.14 | ₩42,392 | ₩42,392 | ₩40,300 | ₩41,938 | -1.07% | 53.4만 |
|---|
| 2026.05.13 | ₩42,847 | ₩43,342 | ₩41,095 | ₩42,392 | -1.06% | 83.8만 |
|---|
| 2026.05.12 | ₩43,649 | ₩44,164 | ₩42,245 | ₩43,449 | -0.46% | 29.8만 |
|---|
| 2026.05.11 | ₩44,572 | ₩45,936 | ₩42,860 | ₩43,649 | -2.07% | 46.1만 |
|---|
| 2026.05.08 | ₩42,687 | ₩44,519 | ₩41,831 | ₩43,984 | +3.04% | 69.3만 |
|---|
| 2026.05.07 | ₩44,091 | ₩44,091 | ₩42,486 | ₩43,850 | -0.55% | 40.7만 |
|---|
| 2026.05.06 | ₩44,131 | ₩45,080 | ₩43,823 | ₩44,505 | +0.85% | 57.5만 |
|---|
| 2026.05.05 | ₩46,123 | ₩47,126 | ₩43,061 | ₩44,077 | -4.44% | 33.8만 |
|---|
| 2026.05.04 | ₩43,917 | ₩46,271 | ₩43,917 | ₩45,709 | +4.08% | 51.9만 |
|---|
| 2026.05.01 | ₩43,850 | ₩44,933 | ₩43,355 | ₩44,238 | +0.88% | 47.2만 |
|---|
| 2026.04.30 | ₩43,890 | ₩44,385 | ₩42,901 | ₩43,756 | -0.30% | 47.6만 |
|---|
| 2026.04.29 | ₩44,064 | ₩44,586 | ₩43,048 | ₩43,355 | -1.61% | 58.6만 |
|---|
| 2026.04.28 | ₩45,080 | ₩45,883 | ₩44,331 | ₩44,572 | -1.13% | 40.3만 |
|---|
| 2026.04.27 | ₩45,415 | ₩46,712 | ₩44,866 | ₩45,080 | -0.74% | 27.6만 |
|---|
| 2026.04.24 | ₩46,458 | ₩47,441 | ₩44,666 | ₩45,508 | -2.04% | 39.8만 |
|---|
| 2026.04.23 | ₩48,557 | ₩49,480 | ₩46,324 | ₩46,712 | -3.80% | 36.4만 |
|---|
| 2026.04.22 | ₩48,330 | ₩48,811 | ₩47,568 | ₩48,009 | -0.66% | 44.9만 |
|---|
| 2026.04.21 | ₩48,758 | ₩48,979 | ₩47,274 | ₩47,621 | -2.33% | 42.9만 |
|---|
| 2026.04.20 | ₩49,855 | ₩49,855 | ₩47,956 | ₩48,758 | -2.20% | 74.6만 |
|---|
| 2026.04.17 | ₩48,303 | ₩49,948 | ₩47,661 | ₩49,841 | +3.18% | 89.4만 |
|---|
| 2026.04.16 | ₩47,220 | ₩47,568 | ₩46,050 | ₩47,260 | +0.08% | 32.7만 |
|---|
| 2026.04.15 | ₩48,009 | ₩48,557 | ₩46,779 | ₩47,528 | -1.00% | 31만 |
|---|
| 2026.04.14 | ₩46,912 | ₩49,199 | ₩46,739 | ₩47,956 | +2.22% | 66.3만 |
|---|
| 2026.04.13 | ₩45,883 | ₩47,661 | ₩45,883 | ₩46,872 | +2.16% | 77.2만 |
|---|
| 2026.04.10 | ₩46,872 | ₩47,327 | ₩45,527 | ₩45,910 | -2.05% | 35.8만 |
|---|
| 2026.04.09 | ₩46,311 | ₩47,875 | ₩45,910 | ₩47,006 | +1.50% | 49.3만 |
|---|
| 2026.04.08 | ₩46,311 | ₩48,557 | ₩46,057 | ₩46,632 | +0.69% | 124.6만 |
|---|
| 2026.04.07 | ₩43,502 | ₩45,575 | ₩42,566 | ₩45,174 | +3.84% | 46.1만 |
|---|
| 2026.04.06 | ₩44,077 | ₩45,227 | ₩43,188 | ₩43,850 | -0.52% | 52.9만 |
|---|
| 2026.04.02 | ₩41,510 | ₩44,064 | ₩40,998 | ₩43,783 | +5.48% | 56.4만 |
|---|
| 2026.04.01 | ₩43,676 | ₩45,976 | ₩41,964 | ₩42,780 | -2.05% | 68.6만 |
|---|
| 2026.03.31 | ₩43,128 | ₩45,234 | ₩42,138 | ₩43,542 | +0.96% | 106.9만 |
|---|
| 2026.03.30 | ₩44,131 | ₩44,412 | ₩41,898 | ₩42,486 | -3.73% | 48만 |
|---|
| 2026.03.27 | ₩45,187 | ₩46,190 | ₩43,275 | ₩43,930 | -2.78% | 50.1만 |
|---|
| 2026.03.26 | ₩43,222 | ₩46,364 | ₩42,031 | ₩45,067 | +4.27% | 308만 |
|---|
| 2026.03.25 | ₩44,024 | ₩46,712 | ₩44,011 | ₩45,187 | +2.64% | 111.1만 |
|---|
| 2026.03.24 | ₩44,251 | ₩45,375 | ₩42,580 | ₩43,034 | -2.75% | 68.8만 |
|---|
| 2026.03.23 | ₩44,947 | ₩47,193 | ₩44,626 | ₩44,666 | -0.62% | 44.1만 |
|---|
| 2026.03.20 | ₩45,602 | ₩46,953 | ₩44,345 | ₩44,813 | -1.73% | 201.2만 |
|---|
| 2026.03.19 | ₩40,106 | ₩45,020 | ₩39,933 | ₩44,385 | +10.67% | 85.9만 |
|---|
| 2026.03.18 | ₩43,930 | ₩43,930 | ₩40,855 | ₩41,483 | -5.57% | 84.4만 |
|---|
| 2026.03.17 | ₩43,984 | ₩45,361 | ₩42,486 | ₩43,957 | -0.06% | 69.5만 |
|---|
| 2026.03.16 | ₩44,880 | ₩46,658 | ₩43,676 | ₩45,415 | +1.19% | 55.6만 |
|---|
| 2026.03.13 | ₩49,213 | ₩50,135 | ₩44,131 | ₩44,385 | -9.81% | 182.1만 |
|---|
| 2026.03.12 | ₩49,493 | ₩49,935 | ₩47,541 | ₩48,785 | -1.43% | 52.6만 |
|---|
| 2026.03.11 | ₩49,881 | ₩51,633 | ₩49,535 | ₩50,737 | +1.72% | 47.8만 |
|---|
| 2026.03.10 | ₩52,235 | ₩53,786 | ₩50,858 | ₩51,285 | -1.82% | 109.1만 |
|---|
| 2026.03.09 | ₩47,608 | ₩51,733 | ₩47,501 | ₩51,232 | +7.61% | 75만 |
|---|
| 2026.03.06 | ₩45,147 | ₩47,528 | ₩44,171 | ₩47,447 | +5.09% | 183.4만 |
|---|
| 2026.03.05 | ₩45,107 | ₩47,782 | ₩44,773 | ₩46,337 | +2.73% | 77만 |
|---|
| 2026.03.04 | ₩46,016 | ₩46,772 | ₩43,730 | ₩46,030 | +0.03% | 53.1만 |
|---|
| 2026.03.03 | ₩46,765 | ₩47,474 | ₩44,800 | ₩45,174 | -3.40% | 66.3만 |
|---|
| 2026.03.02 | ₩47,501 | ₩53,238 | ₩47,501 | ₩49,066 | +3.29% | 91만 |
|---|
| 2026.02.27 | ₩47,073 | ₩48,959 | ₩46,351 | ₩48,691 | +3.44% | 65.4만 |
|---|
| 2026.02.26 | ₩46,832 | ₩48,250 | ₩45,696 | ₩47,541 | +1.51% | 63.3만 |
|---|
| 2026.02.25 | ₩47,715 | ₩49,627 | ₩47,113 | ₩47,474 | -0.50% | 44.6만 |
|---|
| 2026.02.24 | ₩48,811 | ₩49,547 | ₩47,207 | ₩47,474 | -2.74% | 85.1만 |
|---|
| 2026.02.23 | ₩46,725 | ₩50,456 | ₩45,883 | ₩48,450 | +3.69% | 90.4만 |
|---|
| 2026.02.20 | ₩45,816 | ₩47,327 | ₩44,933 | ₩45,856 | +0.09% | 87.4만 |
|---|
| 2026.02.19 | ₩41,964 | ₩46,364 | ₩41,028 | ₩45,963 | +9.53% | 119만 |
|---|
| 2026.02.18 | ₩41,242 | ₩42,419 | ₩41,229 | ₩41,430 | +0.45% | 54.4만 |
|---|
| 2026.02.17 | ₩42,580 | ₩43,155 | ₩40,788 | ₩41,577 | -2.36% | 48.1만 |
|---|
| 2026.02.13 | ₩43,262 | ₩44,445 | ₩42,232 | ₩42,673 | -1.36% | 51만 |
|---|
| 2026.02.12 | ₩44,064 | ₩44,505 | ₩42,078 | ₩42,646 | -3.22% | 45.1만 |
|---|
| 2026.02.11 | ₩43,449 | ₩43,997 | ₩41,336 | ₩43,088 | -0.83% | 57.3만 |
|---|
| 2026.02.10 | ₩41,316 | ₩44,064 | ₩41,175 | ₩43,382 | +5.00% | 55만 |
|---|
| 2026.02.09 | ₩42,479 | ₩43,295 | ₩41,122 | ₩42,780 | +0.71% | 40.7만 |
|---|
| 2026.02.06 | ₩42,392 | ₩44,773 | ₩41,537 | ₩43,329 | +2.21% | 101.5만 |
|---|
| 2026.02.05 | ₩43,369 | ₩45,482 | ₩40,560 | ₩40,761 | -6.01% | 71.9만 |
|---|
| 2026.02.04 | ₩45,615 | ₩46,097 | ₩41,015 | ₩42,794 | -6.19% | 65.3만 |
|---|
| 2026.02.03 | ₩41,483 | ₩45,241 | ₩41,463 | ₩45,187 | +8.93% | 50.5만 |
|---|
| 2026.02.02 | ₩40,119 | ₩42,112 | ₩39,251 | ₩41,149 | +2.57% | 54.9만 |
|---|
| 2026.01.30 | ₩40,868 | ₩41,557 | ₩40,066 | ₩40,574 | -0.72% | 55.8만 |
|---|
| 2026.01.29 | ₩39,317 | ₩42,466 | ₩39,170 | ₩41,550 | +5.68% | 53.5만 |
|---|
| 2026.01.28 | ₩39,678 | ₩40,306 | ₩38,969 | ₩39,317 | -0.91% | 52.6만 |
|---|
| 2026.01.27 | ₩39,116 | ₩40,447 | ₩38,875 | ₩39,464 | +0.89% | 32.8만 |
|---|
| 2026.01.26 | ₩38,829 | ₩40,106 | ₩38,528 | ₩39,116 | +0.74% | 45.4만 |
|---|
| 2026.01.23 | ₩39,678 | ₩40,500 | ₩38,447 | ₩39,397 | -0.71% | 50.4만 |
|---|
| 2026.01.22 | ₩39,597 | ₩41,403 | ₩39,557 | ₩40,186 | +1.49% | 70.6만 |
|---|
| 2026.01.21 | ₩38,260 | ₩40,279 | ₩38,046 | ₩39,450 | +3.11% | 56.7만 |
|---|
| 2026.01.20 | ₩37,444 | ₩38,628 | ₩36,120 | ₩38,407 | +2.57% | 88.8만 |
|---|
| 2026.01.16 | ₩39,343 | ₩40,293 | ₩38,140 | ₩38,381 | -2.45% | 113.8만 |
|---|
| 2026.01.15 | ₩41,684 | ₩42,386 | ₩39,089 | ₩39,156 | -6.06% | 78만 |
|---|
| 2026.01.14 | ₩40,774 | ₩41,637 | ₩40,219 | ₩41,416 | +1.57% | 58.8만 |
|---|
| 2026.01.13 | ₩38,795 | ₩40,961 | ₩37,805 | ₩40,895 | +5.41% | 63.2만 |
|---|
| 2026.01.12 | ₩36,642 | ₩39,437 | ₩33,713 | ₩39,343 | +7.37% | 196.5만 |
|---|
| 2026.01.09 | ₩45,348 | ₩45,918 | ₩43,409 | ₩43,930 | -3.13% | 67.4만 |
|---|
| 2026.01.08 | ₩45,575 | ₩46,592 | ₩44,425 | ₩45,040 | -1.17% | 63만 |
|---|
| 2026.01.07 | ₩47,929 | ₩49,935 | ₩46,926 | ₩47,033 | -1.87% | 98.2만 |
|---|
| 2026.01.06 | ₩43,088 | ₩47,795 | ₩43,088 | ₩47,100 | +9.31% | 118.9만 |
|---|
| 2026.01.05 | ₩41,068 | ₩43,690 | ₩39,785 | ₩43,529 | +5.99% | 83.7만 |
|---|
| 2026.01.02 | ₩42,332 | ₩42,606 | ₩40,654 | ₩41,323 | -2.39% | 67.7만 |
|---|
| 2025.12.31 | ₩42,366 | ₩43,462 | ₩42,058 | ₩42,446 | +0.19% | 42.3만 |
|---|
| 2025.12.30 | ₩43,355 | ₩43,355 | ₩42,105 | ₩42,553 | -1.85% | 52.3만 |
|---|
| 2025.12.29 | ₩42,205 | ₩43,235 | ₩41,456 | ₩43,034 | +1.96% | 42.4만 |
|---|
| 2025.12.26 | ₩43,155 | ₩43,155 | ₩41,938 | ₩42,687 | -1.08% | 40.4만 |
|---|
| 2025.12.24 | ₩42,433 | ₩43,863 | ₩42,366 | ₩43,021 | +1.39% | 29.3만 |
|---|
| 2025.12.23 | ₩44,345 | ₩44,826 | ₩42,379 | ₩42,606 | -3.92% | 57만 |
|---|
| 2025.12.22 | ₩43,168 | ₩45,334 | ₩42,446 | ₩44,826 | +3.84% | 62.1만 |
|---|
| 2025.12.19 | ₩42,540 | ₩44,345 | ₩42,192 | ₩42,740 | +0.47% | 295.8만 |
|---|
| 2025.12.18 | ₩44,505 | ₩45,308 | ₩42,125 | ₩42,700 | -4.06% | 74만 |
|---|
| 2025.12.17 | ₩44,933 | ₩45,535 | ₩43,369 | ₩43,944 | -2.20% | 85.2만 |
|---|
| 2025.12.16 | ₩43,489 | ₩45,368 | ₩43,329 | ₩44,947 | +3.35% | 64.6만 |
|---|
| 2025.12.15 | ₩44,305 | ₩47,381 | ₩43,422 | ₩44,104 | -0.45% | 93.5만 |
|---|
| 2025.12.12 | ₩44,572 | ₩45,161 | ₩43,135 | ₩43,315 | -2.82% | 117.2만 |
|---|
| 2025.12.11 | ₩45,262 | ₩47,340 | ₩44,037 | ₩44,251 | -2.23% | 106.2만 |
|---|
| 2025.12.10 | ₩41,603 | ₩47,260 | ₩40,346 | ₩45,669 | +9.77% | 182.1만 |
|---|
| 2025.12.09 | ₩43,770 | ₩44,586 | ₩40,614 | ₩40,748 | -6.90% | 131만 |
|---|
| 2025.12.08 | ₩41,837 | ₩44,532 | ₩41,323 | ₩44,131 | +5.48% | 101.8만 |
|---|
| 2025.12.05 | ₩41,630 | ₩42,914 | ₩40,467 | ₩41,282 | -0.84% | 60.3만 |
|---|
| 2025.12.04 | ₩40,427 | ₩42,178 | ₩40,253 | ₩41,523 | +2.71% | 66만 |
|---|
| 2025.12.03 | ₩39,865 | ₩41,757 | ₩39,718 | ₩41,403 | +3.86% | 66.5만 |
|---|
| 2025.12.02 | ₩39,852 | ₩41,068 | ₩38,434 | ₩39,865 | +0.03% | 72.2만 |
|---|
| 2025.12.01 | ₩41,095 | ₩41,095 | ₩39,203 | ₩40,239 | -2.08% | 77.8만 |
|---|
| 2025.11.28 | ₩41,751 | ₩42,045 | ₩40,493 | ₩41,336 | -0.99% | 31.9만 |
|---|
| 2025.11.26 | ₩40,052 | ₩41,964 | ₩39,277 | ₩41,737 | +4.21% | 69.2만 |
|---|
| 2025.11.25 | ₩40,881 | ₩41,376 | ₩38,126 | ₩39,878 | -2.45% | 233.5만 |
|---|
| 2025.11.24 | ₩39,343 | ₩41,035 | ₩38,956 | ₩40,574 | +3.13% | 74만 |
|---|
| 2025.11.21 | ₩37,204 | ₩39,397 | ₩36,816 | ₩39,236 | +5.46% | 108.3만 |
|---|
| 2025.11.20 | ₩38,755 | ₩39,290 | ₩37,123 | ₩37,351 | -3.62% | 61.7만 |
|---|
| 2025.11.19 | ₩38,675 | ₩38,969 | ₩36,856 | ₩38,086 | -1.52% | 55.7만 |
|---|
| 2025.11.18 | ₩36,107 | ₩39,370 | ₩35,392 | ₩38,675 | +7.11% | 117.7만 |
|---|
| 2025.11.17 | ₩35,331 | ₩36,950 | ₩33,847 | ₩36,040 | +2.01% | 129.9만 |
|---|
| 2025.11.14 | ₩34,623 | ₩37,351 | ₩33,934 | ₩35,452 | +2.39% | 101.4만 |
|---|
| 2025.11.13 | ₩33,125 | ₩35,238 | ₩32,550 | ₩34,863 | +5.25% | 134.2만 |
|---|
| 2025.11.12 | ₩33,620 | ₩34,743 | ₩33,326 | ₩33,606 | -0.04% | 144.5만 |
|---|
| 2025.11.11 | ₩29,474 | ₩33,646 | ₩29,167 | ₩33,580 | +13.93% | 112.7만 |
|---|
| 2025.11.10 | ₩30,584 | ₩31,213 | ₩29,167 | ₩29,915 | -2.19% | 72.3만 |
|---|
| 2025.11.07 | ₩29,742 | ₩31,226 | ₩28,993 | ₩30,571 | +2.79% | 106.2만 |
|---|
| 2025.11.06 | ₩30,504 | ₩30,611 | ₩28,578 | ₩30,049 | -1.49% | 134만 |
|---|
| 2025.11.05 | ₩29,340 | ₩30,838 | ₩27,174 | ₩30,517 | +4.01% | 213.3만 |
|---|
| 2025.11.04 | ₩33,433 | ₩34,168 | ₩32,978 | ₩33,887 | +1.36% | 126만 |
|---|
| 2025.11.03 | ₩39,183 | ₩39,370 | ₩32,764 | ₩34,904 | -10.92% | 225.4만 |
|---|
| 2025.10.31 | ₩42,232 | ₩42,232 | ₩37,578 | ₩40,172 | -4.88% | 134.2만 |
|---|
| 2025.10.30 | ₩41,724 | ₩43,529 | ₩41,456 | ₩42,392 | +1.60% | 65.7만 |
|---|
| 2025.10.29 | ₩42,366 | ₩43,589 | ₩41,630 | ₩42,005 | -0.85% | 52.8만 |
|---|
| 2025.10.28 | ₩44,158 | ₩44,305 | ₩41,991 | ₩42,299 | -4.21% | 80만 |
|---|
| 2025.10.27 | ₩43,863 | ₩45,308 | ₩43,109 | ₩44,131 | +0.61% | 96.8만 |
|---|
| 2025.10.24 | ₩42,446 | ₩43,409 | ₩41,857 | ₩43,168 | +1.70% | 64.1만 |
|---|
| 2025.10.23 | ₩43,489 | ₩44,291 | ₩42,239 | ₩42,379 | -2.55% | 62.8만 |
|---|
| 2025.10.22 | ₩46,378 | ₩46,612 | ₩41,710 | ₩43,489 | -6.23% | 116.7만 |
|---|
| 2025.10.21 | ₩46,003 | ₩46,533 | ₩44,599 | ₩46,378 | +0.81% | 154.5만 |
|---|
| 2025.10.20 | ₩46,204 | ₩47,060 | ₩44,258 | ₩46,337 | +0.29% | 102.7만 |
|---|
| 2025.10.17 | ₩45,094 | ₩46,444 | ₩43,663 | ₩44,840 | -0.56% | 81.1만 |
|---|
| 2025.10.16 | ₩50,403 | ₩51,744 | ₩44,158 | ₩45,696 | -9.34% | 341.1만 |
|---|
| 2025.10.15 | ₩46,752 | ₩50,376 | ₩46,184 | ₩47,608 | +1.83% | 303.6만 |
|---|
| 2025.10.14 | ₩40,614 | ₩46,906 | ₩39,611 | ₩46,725 | +15.05% | 190만 |
|---|
| 2025.10.13 | ₩40,360 | ₩42,005 | ₩40,052 | ₩40,574 | +0.53% | 101.9만 |
|---|
| 2025.10.10 | ₩41,389 | ₩41,737 | ₩37,979 | ₩40,373 | -2.46% | 138.3만 |
|---|