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 | ₩32,171 | ₩33,808 | ₩31,916 | ₩33,190 | +3.17% | 91.9만 |
| 2026.10.08 | ₩32,251 | ₩32,587 | ₩31,721 | ₩32,131 | -0.37% | 69.2만 |
| 2026.10.07 | ₩32,372 | ₩33,137 | ₩32,131 | ₩32,587 | +0.66% | 63.7만 |
| 2026.10.06 | ₩34,317 | ₩34,512 | ₩30,856 | ₩32,694 | -4.73% | 116.7만 |
| 2026.10.05 | ₩34,639 | ₩35,297 | ₩33,318 | ₩33,969 | -1.94% | 92.8만 |
| 2026.10.02 | ₩35,491 | ₩35,491 | ₩34,143 | ₩34,371 | -3.16% | 84.9만 |
| 2026.10.01 | ₩34,961 | ₩35,565 | ₩34,760 | ₩34,894 | -0.19% | 116.1만 |
| 2026.09.30 | ₩35,042 | ₩35,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,881 |
| -0.46% |
| 187.5만 |
| 2026.09.29 | ₩33,948 | ₩34,867 | ₩33,694 | ₩34,720 | +2.27% | 107.7만 |
|---|
| 2026.09.28 | ₩32,882 | ₩34,492 | ₩32,473 | ₩34,210 | +4.04% | 166만 |
|---|
| 2026.09.25 | ₩34,170 | ₩34,237 | ₩33,271 | ₩33,271 | -2.63% | 121.8만 |
|---|
| 2026.09.24 | ₩35,002 | ₩35,286 | ₩33,539 | ₩33,928 | -3.07% | 122만 |
|---|
| 2026.09.23 | ₩39,201 | ₩39,201 | ₩34,901 | ₩35,028 | -10.64% | 120.2만 |
|---|
| 2026.09.22 | ₩38,154 | ₩39,442 | ₩37,883 | ₩39,174 | +2.67% | 52.7만 |
|---|
| 2026.09.21 | ₩38,637 | ₩38,637 | ₩37,226 | ₩37,631 | -2.60% | 72만 |
|---|
| 2026.09.18 | ₩38,704 | ₩38,785 | ₩37,577 | ₩38,141 | -1.46% | 156만 |
|---|
| 2026.09.17 | ₩38,114 | ₩39,080 | ₩38,047 | ₩38,812 | +1.83% | 96만 |
|---|
| 2026.09.16 | ₩37,899 | ₩38,362 | ₩37,108 | ₩37,443 | -1.20% | 59.2만 |
|---|
| 2026.09.15 | ₩39,657 | ₩39,657 | ₩37,322 | ₩37,765 | -4.77% | 109만 |
|---|
| 2026.09.14 | ₩39,415 | ₩39,845 | ₩38,919 | ₩39,710 | +0.75% | 50만 |
|---|
| 2026.09.11 | ₩40,006 | ₩40,462 | ₩38,919 | ₩38,946 | -2.65% | 58.8만 |
|---|
| 2026.09.10 | ₩39,737 | ₩39,959 | ₩38,852 | ₩39,362 | -0.95% | 42.1만 |
|---|
| 2026.09.09 | ₩39,617 | ₩40,958 | ₩39,617 | ₩40,140 | +1.32% | 66.6만 |
|---|
| 2026.09.08 | ₩39,080 | ₩41,159 | ₩38,751 | ₩40,314 | +3.16% | 68.1만 |
|---|
| 2026.09.04 | ₩39,456 | ₩40,285 | ₩39,100 | ₩39,992 | +1.36% | 71.4만 |
|---|
| 2026.09.03 | ₩41,186 | ₩41,186 | ₩39,831 | ₩40,234 | -2.31% | 51.1만 |
|---|
| 2026.09.02 | ₩42,206 | ₩43,091 | ₩40,220 | ₩40,918 | -3.05% | 63.1만 |
|---|
| 2026.09.01 | ₩40,167 | ₩42,098 | ₩40,167 | ₩41,441 | +3.17% | 72.8만 |
|---|
| 2026.08.31 | ₩42,085 | ₩43,165 | ₩41,025 | ₩41,857 | -0.54% | 111.6만 |
|---|
| 2026.08.28 | ₩43,199 | ₩43,668 | ₩42,246 | ₩42,420 | -1.80% | 75.4만 |
|---|
| 2026.08.27 | ₩44,285 | ₩44,513 | ₩42,932 | ₩43,722 | -1.27% | 93.9만 |
|---|
| 2026.08.26 | ₩44,554 | ₩45,010 | ₩43,695 | ₩44,393 | -0.36% | 115.5만 |
|---|
| 2026.08.25 | ₩43,869 | ₩45,533 | ₩43,534 | ₩44,889 | +2.32% | 72.9만 |
|---|
| 2026.08.24 | ₩43,319 | ₩43,950 | ₩41,803 | ₩43,360 | +0.09% | 56.2만 |
|---|
| 2026.08.21 | ₩42,608 | ₩43,957 | ₩42,286 | ₩43,319 | +1.67% | 127.4만 |
|---|
| 2026.08.20 | ₩43,574 | ₩43,722 | ₩40,059 | ₩42,125 | -3.33% | 148.6만 |
|---|
| 2026.08.19 | ₩43,936 | ₩44,849 | ₩43,628 | ₩44,312 | +0.85% | 147.2만 |
|---|
| 2026.08.18 | ₩42,729 | ₩43,829 | ₩42,125 | ₩43,118 | +0.91% | 57.5만 |
|---|
| 2026.08.17 | ₩41,709 | ₩43,621 | ₩41,709 | ₩43,105 | +3.35% | 44.5만 |
|---|
| 2026.08.14 | ₩42,528 | ₩42,528 | ₩40,515 | ₩41,951 | -1.36% | 49.5만 |
|---|
| 2026.08.13 | ₩44,647 | ₩44,647 | ₩41,790 | ₩42,005 | -5.92% | 48.1만 |
|---|
| 2026.08.12 | ₩44,191 | ₩45,018 | ₩42,997 | ₩44,232 | +0.09% | 97.8만 |
|---|
| 2026.08.11 | ₩43,165 | ₩44,325 | ₩41,897 | ₩44,218 | +2.44% | 130.9만 |
|---|
| 2026.08.10 | ₩43,480 | ₩44,044 | ₩42,930 | ₩43,239 | -0.56% | 42.5만 |
|---|
| 2026.08.07 | ₩42,930 | ₩44,064 | ₩42,420 | ₩43,883 | +2.22% | 86.7만 |
|---|
| 2026.08.06 | ₩42,917 | ₩44,393 | ₩42,394 | ₩42,836 | -0.19% | 69.1만 |
|---|
| 2026.08.05 | ₩42,970 | ₩44,071 | ₩42,031 | ₩42,836 | -0.31% | 63.5만 |
|---|
| 2026.08.04 | ₩38,610 | ₩44,258 | ₩38,610 | ₩42,488 | +10.04% | 132만 |
|---|
| 2026.08.03 | ₩38,396 | ₩39,776 | ₩37,819 | ₩39,657 | +3.28% | 315.2만 |
|---|
| 2026.07.31 | ₩39,912 | ₩40,247 | ₩38,503 | ₩38,718 | -2.99% | 71.6만 |
|---|
| 2026.07.30 | ₩39,241 | ₩40,368 | ₩38,798 | ₩40,301 | +2.70% | 69만 |
|---|
| 2026.07.29 | ₩39,482 | ₩40,395 | ₩38,677 | ₩39,549 | +0.17% | 70만 |
|---|
| 2026.07.28 | ₩39,804 | ₩40,079 | ₩38,221 | ₩39,429 | -0.94% | 59.8만 |
|---|
| 2026.07.27 | ₩39,684 | ₩41,481 | ₩39,214 | ₩39,321 | -0.91% | 59.5만 |
|---|
| 2026.07.24 | ₩40,126 | ₩40,644 | ₩38,845 | ₩39,308 | -2.04% | 44.2만 |
|---|
| 2026.07.23 | ₩38,168 | ₩39,965 | ₩38,007 | ₩39,778 | +4.22% | 66.9만 |
|---|
| 2026.07.22 | ₩38,329 | ₩39,214 | ₩37,510 | ₩38,852 | +1.37% | 41.7만 |
|---|
| 2026.07.21 | ₩37,108 | ₩38,979 | ₩36,538 | ₩38,651 | +4.16% | 60.5만 |
|---|
| 2026.07.20 | ₩39,107 | ₩39,462 | ₩36,759 | ₩37,135 | -5.04% | 54.7만 |
|---|
| 2026.07.17 | ₩38,677 | ₩39,563 | ₩38,205 | ₩38,973 | +0.76% | 41.4만 |
|---|
| 2026.07.16 | ₩39,818 | ₩40,972 | ₩38,201 | ₩39,053 | -1.92% | 55.5만 |
|---|
| 2026.07.15 | ₩38,852 | ₩40,274 | ₩38,034 | ₩40,126 | +3.28% | 59.2만 |
|---|
| 2026.07.14 | ₩39,230 | ₩39,858 | ₩38,516 | ₩39,080 | -0.38% | 56만 |
|---|
| 2026.07.13 | ₩42,273 | ₩42,394 | ₩39,456 | ₩39,523 | -6.51% | 58.1만 |
|---|
| 2026.07.10 | ₩44,044 | ₩44,299 | ₩40,341 | ₩42,098 | -4.42% | 61.5만 |
|---|
| 2026.07.09 | ₩43,655 | ₩44,808 | ₩43,655 | ₩44,044 | +0.89% | 49.4만 |
|---|
| 2026.07.08 | ₩44,071 | ₩44,735 | ₩42,541 | ₩43,802 | -0.61% | 101.1만 |
|---|
| 2026.07.07 | ₩44,030 | ₩45,238 | ₩43,078 | ₩44,299 | +0.61% | 90.5만 |
|---|
| 2026.07.06 | ₩43,990 | ₩44,030 | ₩41,937 | ₩43,507 | -1.10% | 69.7만 |
|---|
| 2026.07.02 | ₩43,936 | ₩44,486 | ₩42,803 | ₩43,869 | -0.15% | 101.3만 |
|---|
| 2026.07.01 | ₩43,775 | ₩44,943 | ₩43,044 | ₩43,883 | +0.25% | 119.1만 |
|---|
| 2026.06.30 | ₩44,138 | ₩44,540 | ₩42,763 | ₩43,896 | -0.55% | 336.9만 |
|---|
| 2026.06.29 | ₩43,373 | ₩44,191 | ₩42,380 | ₩43,453 | +0.19% | 65.2만 |
|---|
| 2026.06.26 | ₩40,797 | ₩43,708 | ₩40,770 | ₩42,930 | +5.23% | 325.8만 |
|---|
| 2026.06.25 | ₩40,650 | ₩42,528 | ₩40,341 | ₩40,784 | +0.33% | 91.6만 |
|---|
| 2026.06.24 | ₩41,830 | ₩42,877 | ₩40,690 | ₩40,770 | -2.53% | 67.7만 |
|---|
| 2026.06.23 | ₩41,481 | ₩43,413 | ₩41,240 | ₩41,736 | +0.61% | 118.3만 |
|---|
| 2026.06.22 | ₩42,085 | ₩42,407 | ₩41,468 | ₩41,548 | -1.28% | 61.7만 |
|---|
| 2026.06.18 | ₩41,481 | ₩42,300 | ₩40,026 | ₩41,589 | +0.26% | 197.1만 |
|---|
| 2026.06.17 | ₩39,388 | ₩41,616 | ₩39,248 | ₩40,596 | +3.07% | 95.5만 |
|---|
| 2026.06.16 | ₩40,515 | ₩40,690 | ₩38,838 | ₩39,107 | -3.48% | 41.1만 |
|---|
| 2026.06.15 | ₩40,972 | ₩40,972 | ₩39,160 | ₩40,247 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩39,375 | ₩40,945 | ₩39,308 | ₩40,006 | +1.60% | 47.9만 |
|---|
| 2026.06.11 | ₩38,275 | ₩39,670 | ₩37,725 | ₩39,388 | +2.91% | 49.8만 |
|---|
| 2026.06.10 | ₩39,268 | ₩40,489 | ₩38,141 | ₩38,208 | -2.70% | 53.4만 |
|---|
| 2026.06.09 | ₩39,509 | ₩40,328 | ₩38,329 | ₩39,402 | -0.27% | 45.4만 |
|---|
| 2026.06.08 | ₩40,945 | ₩40,945 | ₩38,637 | ₩38,906 | -4.98% | 33.1만 |
|---|
| 2026.06.05 | ₩40,435 | ₩41,683 | ₩39,637 | ₩40,261 | -0.43% | 57만 |
|---|
| 2026.06.04 | ₩39,080 | ₩41,119 | ₩39,080 | ₩40,408 | +3.40% | 59.6만 |
|---|
| 2026.06.03 | ₩39,254 | ₩39,576 | ₩38,402 | ₩39,523 | +0.68% | 45만 |
|---|
| 2026.06.02 | ₩40,247 | ₩40,422 | ₩38,248 | ₩38,476 | -4.40% | 61.1만 |
|---|
| 2026.06.01 | ₩41,025 | ₩41,240 | ₩39,871 | ₩40,878 | -0.36% | 46.8만 |
|---|
| 2026.05.29 | ₩42,836 | ₩42,850 | ₩41,133 | ₩41,468 | -3.19% | 54.4만 |
|---|
| 2026.05.28 | ₩42,125 | ₩42,649 | ₩41,481 | ₩42,407 | +0.67% | 38.6만 |
|---|
| 2026.05.27 | ₩41,656 | ₩43,400 | ₩41,159 | ₩42,192 | +1.29% | 35.9만 |
|---|
| 2026.05.26 | ₩39,576 | ₩41,763 | ₩39,429 | ₩41,629 | +5.19% | 47.8만 |
|---|
| 2026.05.22 | ₩39,617 | ₩40,770 | ₩39,201 | ₩39,362 | -0.64% | 68.3만 |
|---|
| 2026.05.21 | ₩40,261 | ₩40,609 | ₩39,677 | ₩39,804 | -1.13% | 48.8만 |
|---|
| 2026.05.20 | ₩40,247 | ₩40,811 | ₩39,147 | ₩40,643 | +0.98% | 95.1만 |
|---|
| 2026.05.19 | ₩38,369 | ₩40,247 | ₩37,591 | ₩40,193 | +4.76% | 70.5만 |
|---|
| 2026.05.18 | ₩40,247 | ₩40,985 | ₩38,382 | ₩38,946 | -3.23% | 74.5만 |
|---|
| 2026.05.15 | ₩41,642 | ₩41,642 | ₩39,845 | ₩40,354 | -3.09% | 67.4만 |
|---|
| 2026.05.14 | ₩42,528 | ₩42,528 | ₩40,428 | ₩42,072 | -1.07% | 53.4만 |
|---|
| 2026.05.13 | ₩42,984 | ₩43,480 | ₩41,226 | ₩42,528 | -1.06% | 83.8만 |
|---|
| 2026.05.12 | ₩43,789 | ₩44,305 | ₩42,380 | ₩43,588 | -0.46% | 29.8만 |
|---|
| 2026.05.11 | ₩44,715 | ₩46,083 | ₩42,997 | ₩43,789 | -2.07% | 46.1만 |
|---|
| 2026.05.08 | ₩42,823 | ₩44,661 | ₩41,964 | ₩44,124 | +3.04% | 69.3만 |
|---|
| 2026.05.07 | ₩44,232 | ₩44,232 | ₩42,622 | ₩43,990 | -0.55% | 40.7만 |
|---|
| 2026.05.06 | ₩44,272 | ₩45,224 | ₩43,963 | ₩44,647 | +0.85% | 57.5만 |
|---|
| 2026.05.05 | ₩46,271 | ₩47,277 | ₩43,199 | ₩44,218 | -4.44% | 33.8만 |
|---|
| 2026.05.04 | ₩44,057 | ₩46,418 | ₩44,057 | ₩45,855 | +4.08% | 51.9만 |
|---|
| 2026.05.01 | ₩43,990 | ₩45,077 | ₩43,494 | ₩44,379 | +0.88% | 47.2만 |
|---|
| 2026.04.30 | ₩44,030 | ₩44,527 | ₩43,038 | ₩43,896 | -0.30% | 47.6만 |
|---|
| 2026.04.29 | ₩44,205 | ₩44,728 | ₩43,185 | ₩43,494 | -1.61% | 58.6만 |
|---|
| 2026.04.28 | ₩45,224 | ₩46,029 | ₩44,473 | ₩44,715 | -1.13% | 40.3만 |
|---|
| 2026.04.27 | ₩45,560 | ₩46,861 | ₩45,010 | ₩45,224 | -0.74% | 27.6만 |
|---|
| 2026.04.24 | ₩46,606 | ₩47,592 | ₩44,808 | ₩45,654 | -2.04% | 39.8만 |
|---|
| 2026.04.23 | ₩48,712 | ₩49,638 | ₩46,472 | ₩46,861 | -3.80% | 36.4만 |
|---|
| 2026.04.22 | ₩48,484 | ₩48,967 | ₩47,720 | ₩48,162 | -0.66% | 44.9만 |
|---|
| 2026.04.21 | ₩48,914 | ₩49,135 | ₩47,424 | ₩47,773 | -2.33% | 42.9만 |
|---|
| 2026.04.20 | ₩50,014 | ₩50,014 | ₩48,109 | ₩48,914 | -2.20% | 74.6만 |
|---|
| 2026.04.17 | ₩48,458 | ₩50,108 | ₩47,814 | ₩50,000 | +3.18% | 89.4만 |
|---|
| 2026.04.16 | ₩47,371 | ₩47,720 | ₩46,197 | ₩47,411 | +0.08% | 32.7만 |
|---|
| 2026.04.15 | ₩48,162 | ₩48,712 | ₩46,928 | ₩47,679 | -1.00% | 31만 |
|---|
| 2026.04.14 | ₩47,062 | ₩49,356 | ₩46,888 | ₩48,109 | +2.22% | 66.3만 |
|---|
| 2026.04.13 | ₩46,029 | ₩47,814 | ₩46,029 | ₩47,022 | +2.16% | 77.2만 |
|---|
| 2026.04.10 | ₩47,022 | ₩47,478 | ₩45,672 | ₩46,056 | -2.05% | 35.8만 |
|---|
| 2026.04.09 | ₩46,459 | ₩48,028 | ₩46,056 | ₩47,156 | +1.50% | 49.3만 |
|---|
| 2026.04.08 | ₩46,459 | ₩48,712 | ₩46,204 | ₩46,781 | +0.69% | 124.6만 |
|---|
| 2026.04.07 | ₩43,641 | ₩45,721 | ₩42,702 | ₩45,318 | +3.84% | 46.1만 |
|---|
| 2026.04.06 | ₩44,218 | ₩45,372 | ₩43,326 | ₩43,990 | -0.52% | 52.9만 |
|---|
| 2026.04.02 | ₩41,642 | ₩44,205 | ₩41,129 | ₩43,923 | +5.48% | 56.4만 |
|---|
| 2026.04.01 | ₩43,816 | ₩46,123 | ₩42,098 | ₩42,917 | -2.05% | 68.6만 |
|---|
| 2026.03.31 | ₩43,266 | ₩45,379 | ₩42,273 | ₩43,682 | +0.96% | 106.9만 |
|---|
| 2026.03.30 | ₩44,272 | ₩44,554 | ₩42,031 | ₩42,622 | -3.73% | 48만 |
|---|
| 2026.03.27 | ₩45,332 | ₩46,338 | ₩43,413 | ₩44,071 | -2.78% | 50.1만 |
|---|
| 2026.03.26 | ₩43,360 | ₩46,512 | ₩42,166 | ₩45,211 | +4.27% | 308만 |
|---|
| 2026.03.25 | ₩44,164 | ₩46,861 | ₩44,151 | ₩45,332 | +2.64% | 111.1만 |
|---|
| 2026.03.24 | ₩44,393 | ₩45,519 | ₩42,716 | ₩43,172 | -2.75% | 68.8만 |
|---|
| 2026.03.23 | ₩45,090 | ₩47,344 | ₩44,768 | ₩44,808 | -0.62% | 44.1만 |
|---|
| 2026.03.20 | ₩45,748 | ₩47,103 | ₩44,486 | ₩44,956 | -1.73% | 201.2만 |
|---|
| 2026.03.19 | ₩40,234 | ₩45,164 | ₩40,061 | ₩44,527 | +10.67% | 85.9만 |
|---|
| 2026.03.18 | ₩44,071 | ₩44,071 | ₩40,985 | ₩41,616 | -5.57% | 84.4만 |
|---|
| 2026.03.17 | ₩44,124 | ₩45,506 | ₩42,622 | ₩44,097 | -0.06% | 69.5만 |
|---|
| 2026.03.16 | ₩45,023 | ₩46,807 | ₩43,816 | ₩45,560 | +1.19% | 55.6만 |
|---|
| 2026.03.13 | ₩49,370 | ₩50,295 | ₩44,272 | ₩44,527 | -9.81% | 182.1만 |
|---|
| 2026.03.12 | ₩49,652 | ₩50,094 | ₩47,693 | ₩48,940 | -1.43% | 52.6만 |
|---|
| 2026.03.11 | ₩50,041 | ₩51,798 | ₩49,693 | ₩50,899 | +1.72% | 47.8만 |
|---|
| 2026.03.10 | ₩52,402 | ₩53,958 | ₩51,020 | ₩51,449 | -1.82% | 109.1만 |
|---|
| 2026.03.09 | ₩47,760 | ₩51,899 | ₩47,653 | ₩51,396 | +7.61% | 75만 |
|---|
| 2026.03.06 | ₩45,291 | ₩47,679 | ₩44,312 | ₩47,599 | +5.09% | 183.4만 |
|---|
| 2026.03.05 | ₩45,251 | ₩47,934 | ₩44,916 | ₩46,485 | +2.73% | 77만 |
|---|
| 2026.03.04 | ₩46,163 | ₩46,921 | ₩43,869 | ₩46,177 | +0.03% | 53.1만 |
|---|
| 2026.03.03 | ₩46,915 | ₩47,626 | ₩44,943 | ₩45,318 | -3.40% | 66.3만 |
|---|
| 2026.03.02 | ₩47,653 | ₩53,408 | ₩47,653 | ₩49,222 | +3.29% | 91만 |
|---|
| 2026.02.27 | ₩47,223 | ₩49,115 | ₩46,499 | ₩48,847 | +3.44% | 65.4만 |
|---|
| 2026.02.26 | ₩46,982 | ₩48,404 | ₩45,841 | ₩47,693 | +1.51% | 63.3만 |
|---|
| 2026.02.25 | ₩47,867 | ₩49,786 | ₩47,264 | ₩47,626 | -0.50% | 44.6만 |
|---|
| 2026.02.24 | ₩48,967 | ₩49,705 | ₩47,357 | ₩47,626 | -2.74% | 85.1만 |
|---|
| 2026.02.23 | ₩46,874 | ₩50,617 | ₩46,029 | ₩48,605 | +3.69% | 90.4만 |
|---|
| 2026.02.20 | ₩45,962 | ₩47,478 | ₩45,077 | ₩46,002 | +0.09% | 87.4만 |
|---|
| 2026.02.19 | ₩42,098 | ₩46,512 | ₩41,159 | ₩46,110 | +9.53% | 119만 |
|---|
| 2026.02.18 | ₩41,374 | ₩42,555 | ₩41,361 | ₩41,562 | +0.45% | 54.4만 |
|---|
| 2026.02.17 | ₩42,716 | ₩43,292 | ₩40,918 | ₩41,709 | -2.36% | 48.1만 |
|---|
| 2026.02.13 | ₩43,400 | ₩44,587 | ₩42,367 | ₩42,809 | -1.36% | 51만 |
|---|
| 2026.02.12 | ₩44,205 | ₩44,647 | ₩42,213 | ₩42,783 | -3.22% | 45.1만 |
|---|
| 2026.02.11 | ₩43,588 | ₩44,138 | ₩41,468 | ₩43,225 | -0.83% | 57.3만 |
|---|
| 2026.02.10 | ₩41,448 | ₩44,205 | ₩41,307 | ₩43,521 | +5.00% | 55만 |
|---|
| 2026.02.09 | ₩42,615 | ₩43,433 | ₩41,253 | ₩42,917 | +0.71% | 40.7만 |
|---|
| 2026.02.06 | ₩42,528 | ₩44,916 | ₩41,669 | ₩43,467 | +2.21% | 101.5만 |
|---|
| 2026.02.05 | ₩43,507 | ₩45,627 | ₩40,690 | ₩40,891 | -6.01% | 71.9만 |
|---|
| 2026.02.04 | ₩45,761 | ₩46,244 | ₩41,146 | ₩42,930 | -6.19% | 65.3만 |
|---|
| 2026.02.03 | ₩41,616 | ₩45,385 | ₩41,595 | ₩45,332 | +8.93% | 50.5만 |
|---|
| 2026.02.02 | ₩40,247 | ₩42,246 | ₩39,376 | ₩41,280 | +2.57% | 54.9만 |
|---|
| 2026.01.30 | ₩40,998 | ₩41,689 | ₩40,193 | ₩40,703 | -0.72% | 55.8만 |
|---|
| 2026.01.29 | ₩39,442 | ₩42,602 | ₩39,295 | ₩41,683 | +5.68% | 53.5만 |
|---|
| 2026.01.28 | ₩39,804 | ₩40,435 | ₩39,093 | ₩39,442 | -0.91% | 52.6만 |
|---|
| 2026.01.27 | ₩39,241 | ₩40,576 | ₩38,999 | ₩39,590 | +0.89% | 32.8만 |
|---|
| 2026.01.26 | ₩38,952 | ₩40,234 | ₩38,651 | ₩39,241 | +0.74% | 45.4만 |
|---|
| 2026.01.23 | ₩39,804 | ₩40,629 | ₩38,570 | ₩39,523 | -0.71% | 50.4만 |
|---|
| 2026.01.22 | ₩39,724 | ₩41,535 | ₩39,684 | ₩40,314 | +1.49% | 70.6만 |
|---|
| 2026.01.21 | ₩38,382 | ₩40,408 | ₩38,168 | ₩39,576 | +3.11% | 56.7만 |
|---|
| 2026.01.20 | ₩37,564 | ₩38,751 | ₩36,236 | ₩38,530 | +2.57% | 88.8만 |
|---|
| 2026.01.16 | ₩39,469 | ₩40,422 | ₩38,262 | ₩38,503 | -2.45% | 113.8만 |
|---|
| 2026.01.15 | ₩41,817 | ₩42,521 | ₩39,214 | ₩39,281 | -6.06% | 78만 |
|---|
| 2026.01.14 | ₩40,904 | ₩41,770 | ₩40,348 | ₩41,548 | +1.57% | 58.8만 |
|---|
| 2026.01.13 | ₩38,919 | ₩41,092 | ₩37,926 | ₩41,025 | +5.41% | 63.2만 |
|---|
| 2026.01.12 | ₩36,759 | ₩39,563 | ₩33,821 | ₩39,469 | +7.37% | 196.5만 |
|---|
| 2026.01.09 | ₩45,493 | ₩46,064 | ₩43,547 | ₩44,071 | -3.13% | 67.4만 |
|---|
| 2026.01.08 | ₩45,721 | ₩46,740 | ₩44,567 | ₩45,184 | -1.17% | 63만 |
|---|
| 2026.01.07 | ₩48,082 | ₩50,094 | ₩47,076 | ₩47,183 | -1.87% | 98.2만 |
|---|
| 2026.01.06 | ₩43,225 | ₩47,948 | ₩43,225 | ₩47,250 | +9.31% | 118.9만 |
|---|
| 2026.01.05 | ₩41,200 | ₩43,829 | ₩39,912 | ₩43,668 | +5.99% | 83.7만 |
|---|
| 2026.01.02 | ₩42,467 | ₩42,742 | ₩40,784 | ₩41,455 | -2.39% | 67.7만 |
|---|
| 2025.12.31 | ₩42,501 | ₩43,601 | ₩42,192 | ₩42,581 | +0.19% | 42.3만 |
|---|
| 2025.12.30 | ₩43,494 | ₩43,494 | ₩42,239 | ₩42,689 | -1.85% | 52.3만 |
|---|
| 2025.12.29 | ₩42,340 | ₩43,373 | ₩41,589 | ₩43,172 | +1.96% | 42.4만 |
|---|
| 2025.12.26 | ₩43,292 | ₩43,292 | ₩42,072 | ₩42,823 | -1.08% | 40.4만 |
|---|
| 2025.12.24 | ₩42,568 | ₩44,003 | ₩42,501 | ₩43,158 | +1.39% | 29.3만 |
|---|
| 2025.12.23 | ₩44,486 | ₩44,969 | ₩42,514 | ₩42,742 | -3.92% | 57만 |
|---|
| 2025.12.22 | ₩43,306 | ₩45,479 | ₩42,581 | ₩44,969 | +3.84% | 62.1만 |
|---|
| 2025.12.19 | ₩42,675 | ₩44,486 | ₩42,327 | ₩42,877 | +0.47% | 295.8만 |
|---|
| 2025.12.18 | ₩44,647 | ₩45,452 | ₩42,259 | ₩42,836 | -4.06% | 74만 |
|---|
| 2025.12.17 | ₩45,077 | ₩45,680 | ₩43,507 | ₩44,084 | -2.20% | 85.2만 |
|---|
| 2025.12.16 | ₩43,628 | ₩45,513 | ₩43,467 | ₩45,090 | +3.35% | 64.6만 |
|---|
| 2025.12.15 | ₩44,446 | ₩47,532 | ₩43,561 | ₩44,245 | -0.45% | 93.5만 |
|---|
| 2025.12.12 | ₩44,715 | ₩45,305 | ₩43,272 | ₩43,453 | -2.82% | 117.2만 |
|---|
| 2025.12.11 | ₩45,407 | ₩47,492 | ₩44,178 | ₩44,393 | -2.23% | 106.2만 |
|---|
| 2025.12.10 | ₩41,736 | ₩47,411 | ₩40,475 | ₩45,815 | +9.77% | 182.1만 |
|---|
| 2025.12.09 | ₩43,910 | ₩44,728 | ₩40,743 | ₩40,878 | -6.90% | 131만 |
|---|
| 2025.12.08 | ₩41,971 | ₩44,674 | ₩41,455 | ₩44,272 | +5.48% | 101.8만 |
|---|
| 2025.12.05 | ₩41,763 | ₩43,051 | ₩40,596 | ₩41,414 | -0.84% | 60.3만 |
|---|
| 2025.12.04 | ₩40,556 | ₩42,313 | ₩40,381 | ₩41,656 | +2.71% | 66만 |
|---|
| 2025.12.03 | ₩39,992 | ₩41,891 | ₩39,845 | ₩41,535 | +3.86% | 66.5만 |
|---|
| 2025.12.02 | ₩39,979 | ₩41,200 | ₩38,557 | ₩39,992 | +0.03% | 72.2만 |
|---|
| 2025.12.01 | ₩41,226 | ₩41,226 | ₩39,328 | ₩40,368 | -2.08% | 77.8만 |
|---|
| 2025.11.28 | ₩41,884 | ₩42,179 | ₩40,623 | ₩41,468 | -0.99% | 31.9만 |
|---|
| 2025.11.26 | ₩40,180 | ₩42,098 | ₩39,402 | ₩41,870 | +4.21% | 69.2만 |
|---|
| 2025.11.25 | ₩41,012 | ₩41,508 | ₩38,248 | ₩40,006 | -2.45% | 233.5만 |
|---|
| 2025.11.24 | ₩39,469 | ₩41,166 | ₩39,080 | ₩40,703 | +3.13% | 74만 |
|---|
| 2025.11.21 | ₩37,322 | ₩39,523 | ₩36,933 | ₩39,362 | +5.46% | 108.3만 |
|---|
| 2025.11.20 | ₩38,879 | ₩39,415 | ₩37,242 | ₩37,470 | -3.62% | 61.7만 |
|---|
| 2025.11.19 | ₩38,798 | ₩39,093 | ₩36,974 | ₩38,208 | -1.52% | 55.7만 |
|---|
| 2025.11.18 | ₩36,222 | ₩39,496 | ₩35,505 | ₩38,798 | +7.11% | 117.7만 |
|---|
| 2025.11.17 | ₩35,444 | ₩37,068 | ₩33,955 | ₩36,155 | +2.01% | 129.9만 |
|---|
| 2025.11.14 | ₩34,733 | ₩37,470 | ₩34,042 | ₩35,565 | +2.39% | 101.4만 |
|---|
| 2025.11.13 | ₩33,231 | ₩35,350 | ₩32,654 | ₩34,975 | +5.25% | 134.2만 |
|---|
| 2025.11.12 | ₩33,727 | ₩34,854 | ₩33,432 | ₩33,714 | -0.04% | 144.5만 |
|---|
| 2025.11.11 | ₩29,568 | ₩33,754 | ₩29,260 | ₩33,687 | +13.93% | 112.7만 |
|---|
| 2025.11.10 | ₩30,682 | ₩31,312 | ₩29,260 | ₩30,011 | -2.19% | 72.3만 |
|---|
| 2025.11.07 | ₩29,837 | ₩31,326 | ₩29,085 | ₩30,668 | +2.79% | 106.2만 |
|---|
| 2025.11.06 | ₩30,601 | ₩30,709 | ₩28,669 | ₩30,145 | -1.49% | 134만 |
|---|
| 2025.11.05 | ₩29,434 | ₩30,937 | ₩27,261 | ₩30,615 | +4.01% | 213.3만 |
|---|
| 2025.11.04 | ₩33,539 | ₩34,277 | ₩33,083 | ₩33,995 | +1.36% | 126만 |
|---|
| 2025.11.03 | ₩39,308 | ₩39,496 | ₩32,868 | ₩35,015 | -10.92% | 225.4만 |
|---|
| 2025.10.31 | ₩42,367 | ₩42,367 | ₩37,698 | ₩40,301 | -4.88% | 134.2만 |
|---|
| 2025.10.30 | ₩41,857 | ₩43,668 | ₩41,589 | ₩42,528 | +1.60% | 65.7만 |
|---|
| 2025.10.29 | ₩42,501 | ₩43,728 | ₩41,763 | ₩42,139 | -0.85% | 52.8만 |
|---|
| 2025.10.28 | ₩44,299 | ₩44,446 | ₩42,125 | ₩42,434 | -4.21% | 80만 |
|---|
| 2025.10.27 | ₩44,003 | ₩45,452 | ₩43,247 | ₩44,272 | +0.61% | 96.8만 |
|---|
| 2025.10.24 | ₩42,581 | ₩43,547 | ₩41,991 | ₩43,306 | +1.70% | 64.1만 |
|---|
| 2025.10.23 | ₩43,628 | ₩44,433 | ₩42,373 | ₩42,514 | -2.55% | 62.8만 |
|---|
| 2025.10.22 | ₩46,526 | ₩46,760 | ₩41,844 | ₩43,628 | -6.23% | 116.7만 |
|---|
| 2025.10.21 | ₩46,150 | ₩46,681 | ₩44,741 | ₩46,526 | +0.81% | 154.5만 |
|---|
| 2025.10.20 | ₩46,351 | ₩47,210 | ₩44,399 | ₩46,485 | +0.29% | 102.7만 |
|---|
| 2025.10.17 | ₩45,238 | ₩46,593 | ₩43,802 | ₩44,983 | -0.56% | 81.1만 |
|---|
| 2025.10.16 | ₩50,564 | ₩51,909 | ₩44,299 | ₩45,841 | -9.34% | 341.1만 |
|---|
| 2025.10.15 | ₩46,901 | ₩50,537 | ₩46,331 | ₩47,760 | +1.83% | 303.6만 |
|---|
| 2025.10.14 | ₩40,743 | ₩47,056 | ₩39,737 | ₩46,874 | +15.05% | 190만 |
|---|
| 2025.10.13 | ₩40,489 | ₩42,139 | ₩40,180 | ₩40,703 | +0.53% | 101.9만 |
|---|
| 2025.10.10 | ₩41,522 | ₩41,870 | ₩38,101 | ₩40,502 | -2.46% | 138.3만 |
|---|