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 | ₩32,006 | ₩33,634 | ₩31,752 | ₩33,020 | +3.17% | 91.9만 |
| 2026.10.08 | ₩32,086 | ₩32,419 | ₩31,559 | ₩31,966 | -0.37% | 69.2만 |
| 2026.10.07 | ₩32,206 | ₩32,967 | ₩31,966 | ₩32,419 | +0.66% | 63.7만 |
| 2026.10.06 | ₩34,141 | ₩34,335 | ₩30,698 | ₩32,526 | -4.73% | 116.7만 |
| 2026.10.05 | ₩34,461 | ₩35,115 | ₩33,147 | ₩33,794 | -1.94% | 92.8만 |
| 2026.10.02 | ₩35,309 | ₩35,309 | ₩33,968 | ₩34,195 | -3.16% | 84.9만 |
| 2026.10.01 | ₩34,782 | ₩35,382 | ₩34,582 | ₩34,715 | -0.19% | 116.1만 |
| 2026.09.30 | ₩34,862 | ₩35,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,702 |
| -0.46% |
| 187.5만 |
| 2026.09.29 | ₩33,774 | ₩34,688 | ₩33,520 | ₩34,542 | +2.27% | 107.7만 |
|---|
| 2026.09.28 | ₩32,713 | ₩34,315 | ₩32,306 | ₩34,034 | +4.04% | 166만 |
|---|
| 2026.09.25 | ₩33,994 | ₩34,061 | ₩33,100 | ₩33,100 | -2.63% | 121.8만 |
|---|
| 2026.09.24 | ₩34,822 | ₩35,105 | ₩33,367 | ₩33,754 | -3.07% | 122만 |
|---|
| 2026.09.23 | ₩38,999 | ₩38,999 | ₩34,722 | ₩34,848 | -10.64% | 120.2만 |
|---|
| 2026.09.22 | ₩37,958 | ₩39,240 | ₩37,689 | ₩38,973 | +2.67% | 52.7만 |
|---|
| 2026.09.21 | ₩38,439 | ₩38,439 | ₩37,035 | ₩37,438 | -2.60% | 72만 |
|---|
| 2026.09.18 | ₩38,506 | ₩38,586 | ₩37,384 | ₩37,945 | -1.46% | 156만 |
|---|
| 2026.09.17 | ₩37,918 | ₩38,879 | ₩37,852 | ₩38,612 | +1.83% | 96만 |
|---|
| 2026.09.16 | ₩37,705 | ₩38,165 | ₩36,917 | ₩37,251 | -1.20% | 59.2만 |
|---|
| 2026.09.15 | ₩39,453 | ₩39,453 | ₩37,131 | ₩37,571 | -4.77% | 109만 |
|---|
| 2026.09.14 | ₩39,213 | ₩39,640 | ₩38,719 | ₩39,507 | +0.75% | 50만 |
|---|
| 2026.09.11 | ₩39,800 | ₩40,254 | ₩38,719 | ₩38,746 | -2.65% | 58.8만 |
|---|
| 2026.09.10 | ₩39,533 | ₩39,753 | ₩38,652 | ₩39,160 | -0.95% | 42.1만 |
|---|
| 2026.09.09 | ₩39,413 | ₩40,748 | ₩39,413 | ₩39,934 | +1.32% | 66.6만 |
|---|
| 2026.09.08 | ₩38,879 | ₩40,948 | ₩38,552 | ₩40,107 | +3.16% | 68.1만 |
|---|
| 2026.09.04 | ₩39,253 | ₩40,078 | ₩38,899 | ₩39,787 | +1.36% | 71.4만 |
|---|
| 2026.09.03 | ₩40,975 | ₩40,975 | ₩39,627 | ₩40,027 | -2.31% | 51.1만 |
|---|
| 2026.09.02 | ₩41,989 | ₩42,870 | ₩40,014 | ₩40,708 | -3.05% | 63.1만 |
|---|
| 2026.09.01 | ₩39,960 | ₩41,882 | ₩39,960 | ₩41,228 | +3.17% | 72.8만 |
|---|
| 2026.08.31 | ₩41,869 | ₩42,943 | ₩40,815 | ₩41,642 | -0.54% | 111.6만 |
|---|
| 2026.08.28 | ₩42,977 | ₩43,444 | ₩42,029 | ₩42,203 | -1.80% | 75.4만 |
|---|
| 2026.08.27 | ₩44,058 | ₩44,285 | ₩42,711 | ₩43,497 | -1.27% | 93.9만 |
|---|
| 2026.08.26 | ₩44,325 | ₩44,779 | ₩43,471 | ₩44,165 | -0.36% | 115.5만 |
|---|
| 2026.08.25 | ₩43,644 | ₩45,299 | ₩43,310 | ₩44,658 | +2.32% | 72.9만 |
|---|
| 2026.08.24 | ₩43,097 | ₩43,724 | ₩41,589 | ₩43,137 | +0.09% | 56.2만 |
|---|
| 2026.08.21 | ₩42,389 | ₩43,731 | ₩42,069 | ₩43,097 | +1.67% | 127.4만 |
|---|
| 2026.08.20 | ₩43,350 | ₩43,497 | ₩39,854 | ₩41,909 | -3.33% | 148.6만 |
|---|
| 2026.08.19 | ₩43,711 | ₩44,618 | ₩43,404 | ₩44,084 | +0.85% | 147.2만 |
|---|
| 2026.08.18 | ₩42,510 | ₩43,604 | ₩41,909 | ₩42,897 | +0.91% | 57.5만 |
|---|
| 2026.08.17 | ₩41,495 | ₩43,397 | ₩41,495 | ₩42,883 | +3.35% | 44.5만 |
|---|
| 2026.08.14 | ₩42,309 | ₩42,309 | ₩40,307 | ₩41,735 | -1.36% | 49.5만 |
|---|
| 2026.08.13 | ₩44,418 | ₩44,418 | ₩41,575 | ₩41,789 | -5.92% | 48.1만 |
|---|
| 2026.08.12 | ₩43,964 | ₩44,787 | ₩42,776 | ₩44,004 | +0.09% | 97.8만 |
|---|
| 2026.08.11 | ₩42,943 | ₩44,098 | ₩41,682 | ₩43,991 | +2.44% | 130.9만 |
|---|
| 2026.08.10 | ₩43,257 | ₩43,818 | ₩42,710 | ₩43,017 | -0.56% | 42.5만 |
|---|
| 2026.08.07 | ₩42,710 | ₩43,838 | ₩42,203 | ₩43,657 | +2.22% | 86.7만 |
|---|
| 2026.08.06 | ₩42,696 | ₩44,165 | ₩42,176 | ₩42,616 | -0.19% | 69.1만 |
|---|
| 2026.08.05 | ₩42,750 | ₩43,844 | ₩41,816 | ₩42,616 | -0.31% | 63.5만 |
|---|
| 2026.08.04 | ₩38,412 | ₩44,031 | ₩38,412 | ₩42,269 | +10.04% | 132만 |
|---|
| 2026.08.03 | ₩38,199 | ₩39,572 | ₩37,625 | ₩39,453 | +3.28% | 315.2만 |
|---|
| 2026.07.31 | ₩39,707 | ₩40,040 | ₩38,305 | ₩38,519 | -2.99% | 71.6만 |
|---|
| 2026.07.30 | ₩39,039 | ₩40,161 | ₩38,599 | ₩40,094 | +2.70% | 69만 |
|---|
| 2026.07.29 | ₩39,280 | ₩40,187 | ₩38,479 | ₩39,346 | +0.17% | 70만 |
|---|
| 2026.07.28 | ₩39,600 | ₩39,874 | ₩38,025 | ₩39,226 | -0.94% | 59.8만 |
|---|
| 2026.07.27 | ₩39,480 | ₩41,268 | ₩39,013 | ₩39,119 | -0.91% | 59.5만 |
|---|
| 2026.07.24 | ₩39,920 | ₩40,435 | ₩38,646 | ₩39,106 | -2.04% | 44.2만 |
|---|
| 2026.07.23 | ₩37,972 | ₩39,760 | ₩37,811 | ₩39,573 | +4.22% | 66.9만 |
|---|
| 2026.07.22 | ₩38,132 | ₩39,013 | ₩37,318 | ₩38,652 | +1.37% | 41.7만 |
|---|
| 2026.07.21 | ₩36,917 | ₩38,779 | ₩36,350 | ₩38,452 | +4.16% | 60.5만 |
|---|
| 2026.07.20 | ₩38,906 | ₩39,260 | ₩36,570 | ₩36,944 | -5.04% | 54.7만 |
|---|
| 2026.07.17 | ₩38,479 | ₩39,360 | ₩38,009 | ₩38,772 | +0.76% | 41.4만 |
|---|
| 2026.07.16 | ₩39,613 | ₩40,761 | ₩38,005 | ₩38,853 | -1.92% | 55.5만 |
|---|
| 2026.07.15 | ₩38,652 | ₩40,067 | ₩37,838 | ₩39,920 | +3.28% | 59.2만 |
|---|
| 2026.07.14 | ₩39,029 | ₩39,653 | ₩38,319 | ₩38,879 | -0.38% | 56만 |
|---|
| 2026.07.13 | ₩42,056 | ₩42,176 | ₩39,253 | ₩39,320 | -6.51% | 58.1만 |
|---|
| 2026.07.10 | ₩43,818 | ₩44,071 | ₩40,134 | ₩41,882 | -4.42% | 61.5만 |
|---|
| 2026.07.09 | ₩43,430 | ₩44,578 | ₩43,430 | ₩43,818 | +0.89% | 49.4만 |
|---|
| 2026.07.08 | ₩43,844 | ₩44,505 | ₩42,323 | ₩43,577 | -0.61% | 101.1만 |
|---|
| 2026.07.07 | ₩43,804 | ₩45,005 | ₩42,857 | ₩44,071 | +0.61% | 90.5만 |
|---|
| 2026.07.06 | ₩43,764 | ₩43,804 | ₩41,722 | ₩43,284 | -1.10% | 69.7만 |
|---|
| 2026.07.02 | ₩43,711 | ₩44,258 | ₩42,583 | ₩43,644 | -0.15% | 101.3만 |
|---|
| 2026.07.01 | ₩43,551 | ₩44,712 | ₩42,823 | ₩43,657 | +0.25% | 119.1만 |
|---|
| 2026.06.30 | ₩43,911 | ₩44,311 | ₩42,543 | ₩43,671 | -0.55% | 336.9만 |
|---|
| 2026.06.29 | ₩43,150 | ₩43,964 | ₩42,163 | ₩43,230 | +0.19% | 65.2만 |
|---|
| 2026.06.26 | ₩40,588 | ₩43,484 | ₩40,561 | ₩42,710 | +5.23% | 325.8만 |
|---|
| 2026.06.25 | ₩40,441 | ₩42,309 | ₩40,134 | ₩40,574 | +0.33% | 91.6만 |
|---|
| 2026.06.24 | ₩41,615 | ₩42,656 | ₩40,481 | ₩40,561 | -2.53% | 67.7만 |
|---|
| 2026.06.23 | ₩41,268 | ₩43,190 | ₩41,028 | ₩41,522 | +0.61% | 118.3만 |
|---|
| 2026.06.22 | ₩41,869 | ₩42,189 | ₩41,255 | ₩41,335 | -1.28% | 61.7만 |
|---|
| 2026.06.18 | ₩41,268 | ₩42,082 | ₩39,820 | ₩41,375 | +0.26% | 197.1만 |
|---|
| 2026.06.17 | ₩39,186 | ₩41,402 | ₩39,046 | ₩40,387 | +3.07% | 95.5만 |
|---|
| 2026.06.16 | ₩40,307 | ₩40,481 | ₩38,639 | ₩38,906 | -3.48% | 41.1만 |
|---|
| 2026.06.15 | ₩40,761 | ₩40,761 | ₩38,959 | ₩40,040 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩39,173 | ₩40,734 | ₩39,106 | ₩39,800 | +1.60% | 47.9만 |
|---|
| 2026.06.11 | ₩38,078 | ₩39,466 | ₩37,531 | ₩39,186 | +2.91% | 49.8만 |
|---|
| 2026.06.10 | ₩39,066 | ₩40,281 | ₩37,945 | ₩38,012 | -2.70% | 53.4만 |
|---|
| 2026.06.09 | ₩39,306 | ₩40,120 | ₩38,132 | ₩39,200 | -0.27% | 45.4만 |
|---|
| 2026.06.08 | ₩40,734 | ₩40,734 | ₩38,439 | ₩38,706 | -4.98% | 33.1만 |
|---|
| 2026.06.05 | ₩40,227 | ₩41,469 | ₩39,433 | ₩40,054 | -0.43% | 57만 |
|---|
| 2026.06.04 | ₩38,879 | ₩40,908 | ₩38,879 | ₩40,201 | +3.40% | 59.6만 |
|---|
| 2026.06.03 | ₩39,053 | ₩39,373 | ₩38,205 | ₩39,320 | +0.68% | 45만 |
|---|
| 2026.06.02 | ₩40,040 | ₩40,214 | ₩38,052 | ₩38,279 | -4.40% | 61.1만 |
|---|
| 2026.06.01 | ₩40,815 | ₩41,028 | ₩39,667 | ₩40,668 | -0.36% | 46.8만 |
|---|
| 2026.05.29 | ₩42,616 | ₩42,630 | ₩40,921 | ₩41,255 | -3.19% | 54.4만 |
|---|
| 2026.05.28 | ₩41,909 | ₩42,429 | ₩41,268 | ₩42,189 | +0.67% | 38.6만 |
|---|
| 2026.05.27 | ₩41,442 | ₩43,177 | ₩40,948 | ₩41,976 | +1.29% | 35.9만 |
|---|
| 2026.05.26 | ₩39,373 | ₩41,549 | ₩39,226 | ₩41,415 | +5.19% | 47.8만 |
|---|
| 2026.05.22 | ₩39,413 | ₩40,561 | ₩38,999 | ₩39,160 | -0.64% | 68.3만 |
|---|
| 2026.05.21 | ₩40,054 | ₩40,401 | ₩39,473 | ₩39,600 | -1.13% | 48.8만 |
|---|
| 2026.05.20 | ₩40,040 | ₩40,601 | ₩38,946 | ₩40,434 | +0.98% | 95.1만 |
|---|
| 2026.05.19 | ₩38,172 | ₩40,040 | ₩37,398 | ₩39,987 | +4.76% | 70.5만 |
|---|
| 2026.05.18 | ₩40,040 | ₩40,774 | ₩38,185 | ₩38,746 | -3.23% | 74.5만 |
|---|
| 2026.05.15 | ₩41,428 | ₩41,428 | ₩39,640 | ₩40,147 | -3.09% | 67.4만 |
|---|
| 2026.05.14 | ₩42,309 | ₩42,309 | ₩40,221 | ₩41,856 | -1.07% | 53.4만 |
|---|
| 2026.05.13 | ₩42,763 | ₩43,257 | ₩41,015 | ₩42,309 | -1.06% | 83.8만 |
|---|
| 2026.05.12 | ₩43,564 | ₩44,078 | ₩42,163 | ₩43,364 | -0.46% | 29.8만 |
|---|
| 2026.05.11 | ₩44,485 | ₩45,846 | ₩42,776 | ₩43,564 | -2.07% | 46.1만 |
|---|
| 2026.05.08 | ₩42,603 | ₩44,431 | ₩41,749 | ₩43,898 | +3.04% | 69.3만 |
|---|
| 2026.05.07 | ₩44,004 | ₩44,004 | ₩42,403 | ₩43,764 | -0.55% | 40.7만 |
|---|
| 2026.05.06 | ₩44,044 | ₩44,992 | ₩43,737 | ₩44,418 | +0.85% | 57.5만 |
|---|
| 2026.05.05 | ₩46,033 | ₩47,034 | ₩42,977 | ₩43,991 | -4.44% | 33.8만 |
|---|
| 2026.05.04 | ₩43,831 | ₩46,180 | ₩43,831 | ₩45,619 | +4.08% | 51.9만 |
|---|
| 2026.05.01 | ₩43,764 | ₩44,845 | ₩43,270 | ₩44,151 | +0.88% | 47.2만 |
|---|
| 2026.04.30 | ₩43,804 | ₩44,298 | ₩42,817 | ₩43,671 | -0.30% | 47.6만 |
|---|
| 2026.04.29 | ₩43,978 | ₩44,498 | ₩42,963 | ₩43,270 | -1.61% | 58.6만 |
|---|
| 2026.04.28 | ₩44,992 | ₩45,793 | ₩44,245 | ₩44,485 | -1.13% | 40.3만 |
|---|
| 2026.04.27 | ₩45,326 | ₩46,620 | ₩44,779 | ₩44,992 | -0.74% | 27.6만 |
|---|
| 2026.04.24 | ₩46,367 | ₩47,348 | ₩44,578 | ₩45,419 | -2.04% | 39.8만 |
|---|
| 2026.04.23 | ₩48,462 | ₩49,383 | ₩46,233 | ₩46,620 | -3.80% | 36.4만 |
|---|
| 2026.04.22 | ₩48,235 | ₩48,716 | ₩47,475 | ₩47,915 | -0.66% | 44.9만 |
|---|
| 2026.04.21 | ₩48,662 | ₩48,883 | ₩47,181 | ₩47,528 | -2.33% | 42.9만 |
|---|
| 2026.04.20 | ₩49,757 | ₩49,757 | ₩47,862 | ₩48,662 | -2.20% | 74.6만 |
|---|
| 2026.04.17 | ₩48,209 | ₩49,850 | ₩47,568 | ₩49,744 | +3.18% | 89.4만 |
|---|
| 2026.04.16 | ₩47,128 | ₩47,475 | ₩45,960 | ₩47,168 | +0.08% | 32.7만 |
|---|
| 2026.04.15 | ₩47,915 | ₩48,462 | ₩46,687 | ₩47,435 | -1.00% | 31만 |
|---|
| 2026.04.14 | ₩46,821 | ₩49,103 | ₩46,647 | ₩47,862 | +2.22% | 66.3만 |
|---|
| 2026.04.13 | ₩45,793 | ₩47,568 | ₩45,793 | ₩46,781 | +2.16% | 77.2만 |
|---|
| 2026.04.10 | ₩46,781 | ₩47,234 | ₩45,438 | ₩45,820 | -2.05% | 35.8만 |
|---|
| 2026.04.09 | ₩46,220 | ₩47,782 | ₩45,820 | ₩46,914 | +1.50% | 49.3만 |
|---|
| 2026.04.08 | ₩46,220 | ₩48,462 | ₩45,966 | ₩46,540 | +0.69% | 124.6만 |
|---|
| 2026.04.07 | ₩43,417 | ₩45,486 | ₩42,483 | ₩45,085 | +3.84% | 46.1만 |
|---|
| 2026.04.06 | ₩43,991 | ₩45,139 | ₩43,103 | ₩43,764 | -0.52% | 52.9만 |
|---|
| 2026.04.02 | ₩41,428 | ₩43,978 | ₩40,917 | ₩43,697 | +5.48% | 56.4만 |
|---|
| 2026.04.01 | ₩43,591 | ₩45,886 | ₩41,882 | ₩42,696 | -2.05% | 68.6만 |
|---|
| 2026.03.31 | ₩43,043 | ₩45,146 | ₩42,056 | ₩43,457 | +0.96% | 106.9만 |
|---|
| 2026.03.30 | ₩44,044 | ₩44,325 | ₩41,816 | ₩42,403 | -3.73% | 48만 |
|---|
| 2026.03.27 | ₩45,099 | ₩46,100 | ₩43,190 | ₩43,844 | -2.78% | 50.1만 |
|---|
| 2026.03.26 | ₩43,137 | ₩46,273 | ₩41,949 | ₩44,979 | +4.27% | 308만 |
|---|
| 2026.03.25 | ₩43,938 | ₩46,620 | ₩43,924 | ₩45,099 | +2.64% | 111.1만 |
|---|
| 2026.03.24 | ₩44,165 | ₩45,286 | ₩42,496 | ₩42,950 | -2.75% | 68.8만 |
|---|
| 2026.03.23 | ₩44,859 | ₩47,101 | ₩44,538 | ₩44,578 | -0.62% | 44.1만 |
|---|
| 2026.03.20 | ₩45,513 | ₩46,861 | ₩44,258 | ₩44,725 | -1.73% | 201.2만 |
|---|
| 2026.03.19 | ₩40,027 | ₩44,932 | ₩39,855 | ₩44,298 | +10.67% | 85.9만 |
|---|
| 2026.03.18 | ₩43,844 | ₩43,844 | ₩40,774 | ₩41,402 | -5.57% | 84.4만 |
|---|
| 2026.03.17 | ₩43,898 | ₩45,272 | ₩42,403 | ₩43,871 | -0.06% | 69.5만 |
|---|
| 2026.03.16 | ₩44,792 | ₩46,567 | ₩43,591 | ₩45,326 | +1.19% | 55.6만 |
|---|
| 2026.03.13 | ₩49,116 | ₩50,037 | ₩44,044 | ₩44,298 | -9.81% | 182.1만 |
|---|
| 2026.03.12 | ₩49,397 | ₩49,837 | ₩47,448 | ₩48,689 | -1.43% | 52.6만 |
|---|
| 2026.03.11 | ₩49,784 | ₩51,532 | ₩49,438 | ₩50,638 | +1.72% | 47.8만 |
|---|
| 2026.03.10 | ₩52,133 | ₩53,681 | ₩50,758 | ₩51,185 | -1.82% | 109.1만 |
|---|
| 2026.03.09 | ₩47,515 | ₩51,632 | ₩47,408 | ₩51,132 | +7.61% | 75만 |
|---|
| 2026.03.06 | ₩45,059 | ₩47,435 | ₩44,084 | ₩47,354 | +5.09% | 183.4만 |
|---|
| 2026.03.05 | ₩45,019 | ₩47,688 | ₩44,685 | ₩46,247 | +2.73% | 77만 |
|---|
| 2026.03.04 | ₩45,926 | ₩46,680 | ₩43,644 | ₩45,940 | +0.03% | 53.1만 |
|---|
| 2026.03.03 | ₩46,674 | ₩47,381 | ₩44,712 | ₩45,085 | -3.40% | 66.3만 |
|---|
| 2026.03.02 | ₩47,408 | ₩53,134 | ₩47,408 | ₩48,969 | +3.29% | 91만 |
|---|
| 2026.02.27 | ₩46,981 | ₩48,863 | ₩46,260 | ₩48,596 | +3.44% | 65.4만 |
|---|
| 2026.02.26 | ₩46,740 | ₩48,155 | ₩45,606 | ₩47,448 | +1.51% | 63.3만 |
|---|
| 2026.02.25 | ₩47,621 | ₩49,530 | ₩47,021 | ₩47,381 | -0.50% | 44.6만 |
|---|
| 2026.02.24 | ₩48,716 | ₩49,450 | ₩47,114 | ₩47,381 | -2.74% | 85.1만 |
|---|
| 2026.02.23 | ₩46,634 | ₩50,357 | ₩45,793 | ₩48,355 | +3.69% | 90.4만 |
|---|
| 2026.02.20 | ₩45,726 | ₩47,234 | ₩44,845 | ₩45,766 | +0.09% | 87.4만 |
|---|
| 2026.02.19 | ₩41,882 | ₩46,273 | ₩40,948 | ₩45,873 | +9.53% | 119만 |
|---|
| 2026.02.18 | ₩41,162 | ₩42,336 | ₩41,148 | ₩41,348 | +0.45% | 54.4만 |
|---|
| 2026.02.17 | ₩42,496 | ₩43,070 | ₩40,708 | ₩41,495 | -2.36% | 48.1만 |
|---|
| 2026.02.13 | ₩43,177 | ₩44,358 | ₩42,149 | ₩42,590 | -1.36% | 51만 |
|---|
| 2026.02.12 | ₩43,978 | ₩44,418 | ₩41,996 | ₩42,563 | -3.22% | 45.1만 |
|---|
| 2026.02.11 | ₩43,364 | ₩43,911 | ₩41,255 | ₩43,003 | -0.83% | 57.3만 |
|---|
| 2026.02.10 | ₩41,235 | ₩43,978 | ₩41,095 | ₩43,297 | +5.00% | 55만 |
|---|
| 2026.02.09 | ₩42,396 | ₩43,210 | ₩41,041 | ₩42,696 | +0.71% | 40.7만 |
|---|
| 2026.02.06 | ₩42,309 | ₩44,685 | ₩41,455 | ₩43,244 | +2.21% | 101.5만 |
|---|
| 2026.02.05 | ₩43,284 | ₩45,392 | ₩40,481 | ₩40,681 | -6.01% | 71.9만 |
|---|
| 2026.02.04 | ₩45,526 | ₩46,006 | ₩40,935 | ₩42,710 | -6.19% | 65.3만 |
|---|
| 2026.02.03 | ₩41,402 | ₩45,152 | ₩41,382 | ₩45,099 | +8.93% | 50.5만 |
|---|
| 2026.02.02 | ₩40,040 | ₩42,029 | ₩39,174 | ₩41,068 | +2.57% | 54.9만 |
|---|
| 2026.01.30 | ₩40,788 | ₩41,475 | ₩39,987 | ₩40,494 | -0.72% | 55.8만 |
|---|
| 2026.01.29 | ₩39,240 | ₩42,383 | ₩39,093 | ₩41,469 | +5.68% | 53.5만 |
|---|
| 2026.01.28 | ₩39,600 | ₩40,227 | ₩38,893 | ₩39,240 | -0.91% | 52.6만 |
|---|
| 2026.01.27 | ₩39,039 | ₩40,367 | ₩38,799 | ₩39,386 | +0.89% | 32.8만 |
|---|
| 2026.01.26 | ₩38,752 | ₩40,027 | ₩38,452 | ₩39,039 | +0.74% | 45.4만 |
|---|
| 2026.01.23 | ₩39,600 | ₩40,421 | ₩38,372 | ₩39,320 | -0.71% | 50.4만 |
|---|
| 2026.01.22 | ₩39,520 | ₩41,322 | ₩39,480 | ₩40,107 | +1.49% | 70.6만 |
|---|
| 2026.01.21 | ₩38,185 | ₩40,201 | ₩37,972 | ₩39,373 | +3.11% | 56.7만 |
|---|
| 2026.01.20 | ₩37,371 | ₩38,552 | ₩36,050 | ₩38,332 | +2.57% | 88.8만 |
|---|
| 2026.01.16 | ₩39,266 | ₩40,214 | ₩38,065 | ₩38,305 | -2.45% | 113.8만 |
|---|
| 2026.01.15 | ₩41,602 | ₩42,303 | ₩39,013 | ₩39,079 | -6.06% | 78만 |
|---|
| 2026.01.14 | ₩40,694 | ₩41,555 | ₩40,141 | ₩41,335 | +1.57% | 58.8만 |
|---|
| 2026.01.13 | ₩38,719 | ₩40,881 | ₩37,731 | ₩40,815 | +5.41% | 63.2만 |
|---|
| 2026.01.12 | ₩36,570 | ₩39,360 | ₩33,647 | ₩39,266 | +7.37% | 196.5만 |
|---|
| 2026.01.09 | ₩45,259 | ₩45,828 | ₩43,324 | ₩43,844 | -3.13% | 67.4만 |
|---|
| 2026.01.08 | ₩45,486 | ₩46,500 | ₩44,338 | ₩44,952 | -1.17% | 63만 |
|---|
| 2026.01.07 | ₩47,835 | ₩49,837 | ₩46,834 | ₩46,941 | -1.87% | 98.2만 |
|---|
| 2026.01.06 | ₩43,003 | ₩47,701 | ₩43,003 | ₩47,007 | +9.31% | 118.9만 |
|---|
| 2026.01.05 | ₩40,988 | ₩43,604 | ₩39,707 | ₩43,444 | +5.99% | 83.7만 |
|---|
| 2026.01.02 | ₩42,249 | ₩42,523 | ₩40,574 | ₩41,242 | -2.39% | 67.7만 |
|---|
| 2025.12.31 | ₩42,283 | ₩43,377 | ₩41,976 | ₩42,363 | +0.19% | 42.3만 |
|---|
| 2025.12.30 | ₩43,270 | ₩43,270 | ₩42,022 | ₩42,470 | -1.85% | 52.3만 |
|---|
| 2025.12.29 | ₩42,123 | ₩43,150 | ₩41,375 | ₩42,950 | +1.96% | 42.4만 |
|---|
| 2025.12.26 | ₩43,070 | ₩43,070 | ₩41,856 | ₩42,603 | -1.08% | 40.4만 |
|---|
| 2025.12.24 | ₩42,349 | ₩43,778 | ₩42,283 | ₩42,937 | +1.39% | 29.3만 |
|---|
| 2025.12.23 | ₩44,258 | ₩44,738 | ₩42,296 | ₩42,523 | -3.92% | 57만 |
|---|
| 2025.12.22 | ₩43,083 | ₩45,246 | ₩42,363 | ₩44,738 | +3.84% | 62.1만 |
|---|
| 2025.12.19 | ₩42,456 | ₩44,258 | ₩42,109 | ₩42,656 | +0.47% | 295.8만 |
|---|
| 2025.12.18 | ₩44,418 | ₩45,219 | ₩42,042 | ₩42,616 | -4.06% | 74만 |
|---|
| 2025.12.17 | ₩44,845 | ₩45,446 | ₩43,284 | ₩43,858 | -2.20% | 85.2만 |
|---|
| 2025.12.16 | ₩43,404 | ₩45,279 | ₩43,244 | ₩44,859 | +3.35% | 64.6만 |
|---|
| 2025.12.15 | ₩44,218 | ₩47,288 | ₩43,337 | ₩44,018 | -0.45% | 93.5만 |
|---|
| 2025.12.12 | ₩44,485 | ₩45,072 | ₩43,050 | ₩43,230 | -2.82% | 117.2만 |
|---|
| 2025.12.11 | ₩45,174 | ₩47,248 | ₩43,951 | ₩44,165 | -2.23% | 106.2만 |
|---|
| 2025.12.10 | ₩41,522 | ₩47,168 | ₩40,267 | ₩45,579 | +9.77% | 182.1만 |
|---|
| 2025.12.09 | ₩43,684 | ₩44,498 | ₩40,534 | ₩40,668 | -6.90% | 131만 |
|---|
| 2025.12.08 | ₩41,755 | ₩44,445 | ₩41,242 | ₩44,044 | +5.48% | 101.8만 |
|---|
| 2025.12.05 | ₩41,549 | ₩42,830 | ₩40,387 | ₩41,202 | -0.84% | 60.3만 |
|---|
| 2025.12.04 | ₩40,347 | ₩42,096 | ₩40,174 | ₩41,442 | +2.71% | 66만 |
|---|
| 2025.12.03 | ₩39,787 | ₩41,675 | ₩39,640 | ₩41,322 | +3.86% | 66.5만 |
|---|
| 2025.12.02 | ₩39,773 | ₩40,988 | ₩38,359 | ₩39,787 | +0.03% | 72.2만 |
|---|
| 2025.12.01 | ₩41,015 | ₩41,015 | ₩39,126 | ₩40,161 | -2.08% | 77.8만 |
|---|
| 2025.11.28 | ₩41,669 | ₩41,962 | ₩40,414 | ₩41,255 | -0.99% | 31.9만 |
|---|
| 2025.11.26 | ₩39,974 | ₩41,882 | ₩39,200 | ₩41,655 | +4.21% | 69.2만 |
|---|
| 2025.11.25 | ₩40,801 | ₩41,295 | ₩38,052 | ₩39,800 | -2.45% | 233.5만 |
|---|
| 2025.11.24 | ₩39,266 | ₩40,955 | ₩38,879 | ₩40,494 | +3.13% | 74만 |
|---|
| 2025.11.21 | ₩37,131 | ₩39,320 | ₩36,744 | ₩39,160 | +5.46% | 108.3만 |
|---|
| 2025.11.20 | ₩38,679 | ₩39,213 | ₩37,051 | ₩37,278 | -3.62% | 61.7만 |
|---|
| 2025.11.19 | ₩38,599 | ₩38,893 | ₩36,784 | ₩38,012 | -1.52% | 55.7만 |
|---|
| 2025.11.18 | ₩36,036 | ₩39,293 | ₩35,322 | ₩38,599 | +7.11% | 117.7만 |
|---|
| 2025.11.17 | ₩35,262 | ₩36,877 | ₩33,781 | ₩35,970 | +2.01% | 129.9만 |
|---|
| 2025.11.14 | ₩34,555 | ₩37,278 | ₩33,868 | ₩35,382 | +2.39% | 101.4만 |
|---|
| 2025.11.13 | ₩33,060 | ₩35,169 | ₩32,486 | ₩34,795 | +5.25% | 134.2만 |
|---|
| 2025.11.12 | ₩33,554 | ₩34,675 | ₩33,260 | ₩33,541 | -0.04% | 144.5만 |
|---|
| 2025.11.11 | ₩29,416 | ₩33,581 | ₩29,109 | ₩33,514 | +13.93% | 112.7만 |
|---|
| 2025.11.10 | ₩30,524 | ₩31,151 | ₩29,109 | ₩29,857 | -2.19% | 72.3만 |
|---|
| 2025.11.07 | ₩29,683 | ₩31,165 | ₩28,936 | ₩30,511 | +2.79% | 106.2만 |
|---|
| 2025.11.06 | ₩30,444 | ₩30,551 | ₩28,522 | ₩29,990 | -1.49% | 134만 |
|---|
| 2025.11.05 | ₩29,283 | ₩30,778 | ₩27,121 | ₩30,457 | +4.01% | 213.3만 |
|---|
| 2025.11.04 | ₩33,367 | ₩34,101 | ₩32,913 | ₩33,821 | +1.36% | 126만 |
|---|
| 2025.11.03 | ₩39,106 | ₩39,293 | ₩32,700 | ₩34,835 | -10.92% | 225.4만 |
|---|
| 2025.10.31 | ₩42,149 | ₩42,149 | ₩37,505 | ₩40,094 | -4.88% | 134.2만 |
|---|
| 2025.10.30 | ₩41,642 | ₩43,444 | ₩41,375 | ₩42,309 | +1.60% | 65.7만 |
|---|
| 2025.10.29 | ₩42,283 | ₩43,504 | ₩41,549 | ₩41,922 | -0.85% | 52.8만 |
|---|
| 2025.10.28 | ₩44,071 | ₩44,218 | ₩41,909 | ₩42,216 | -4.21% | 80만 |
|---|
| 2025.10.27 | ₩43,778 | ₩45,219 | ₩43,025 | ₩44,044 | +0.61% | 96.8만 |
|---|
| 2025.10.24 | ₩42,363 | ₩43,324 | ₩41,775 | ₩43,083 | +1.70% | 64.1만 |
|---|
| 2025.10.23 | ₩43,404 | ₩44,205 | ₩42,156 | ₩42,296 | -2.55% | 62.8만 |
|---|
| 2025.10.22 | ₩46,287 | ₩46,520 | ₩41,629 | ₩43,404 | -6.23% | 116.7만 |
|---|
| 2025.10.21 | ₩45,913 | ₩46,442 | ₩44,512 | ₩46,287 | +0.81% | 154.5만 |
|---|
| 2025.10.20 | ₩46,113 | ₩46,967 | ₩44,171 | ₩46,247 | +0.29% | 102.7만 |
|---|
| 2025.10.17 | ₩45,005 | ₩46,353 | ₩43,577 | ₩44,752 | -0.56% | 81.1만 |
|---|
| 2025.10.16 | ₩50,304 | ₩51,643 | ₩44,071 | ₩45,606 | -9.34% | 341.1만 |
|---|
| 2025.10.15 | ₩46,660 | ₩50,277 | ₩46,093 | ₩47,515 | +1.83% | 303.6만 |
|---|
| 2025.10.14 | ₩40,534 | ₩46,814 | ₩39,533 | ₩46,634 | +15.05% | 190만 |
|---|
| 2025.10.13 | ₩40,281 | ₩41,922 | ₩39,974 | ₩40,494 | +0.53% | 101.9만 |
|---|
| 2025.10.10 | ₩41,308 | ₩41,655 | ₩37,905 | ₩40,294 | -2.46% | 138.3만 |
|---|