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 | ₩32,106 | ₩33,740 | ₩31,852 | ₩33,124 | +3.17% | 91.9만 |
| 2026.10.08 | ₩32,187 | ₩32,521 | ₩31,658 | ₩32,066 | -0.37% | 69.2만 |
| 2026.10.07 | ₩32,307 | ₩33,070 | ₩32,066 | ₩32,521 | +0.66% | 63.7만 |
| 2026.10.06 | ₩34,249 | ₩34,443 | ₩30,794 | ₩32,629 | -4.73% | 116.7만 |
| 2026.10.05 | ₩34,570 | ₩35,226 | ₩33,251 | ₩33,900 | -1.94% | 92.8만 |
| 2026.10.02 | ₩35,420 | ₩35,420 | ₩34,074 | ₩34,302 | -3.16% | 84.9만 |
| 2026.10.01 | ₩34,891 | ₩35,494 | ₩34,690 | ₩34,824 | -0.19% | 116.1만 |
| 2026.09.30 | ₩34,972 | ₩35,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,650 |
| ₩34,811 |
| -0.46% |
| 187.5만 |
| 2026.09.29 | ₩33,880 | ₩34,797 | ₩33,626 | ₩34,650 | +2.27% | 107.7만 |
|---|
| 2026.09.28 | ₩32,816 | ₩34,423 | ₩32,408 | ₩34,141 | +4.04% | 166만 |
|---|
| 2026.09.25 | ₩34,101 | ₩34,168 | ₩33,204 | ₩33,204 | -2.63% | 121.8만 |
|---|
| 2026.09.24 | ₩34,931 | ₩35,215 | ₩33,472 | ₩33,860 | -3.07% | 122만 |
|---|
| 2026.09.23 | ₩39,122 | ₩39,122 | ₩34,831 | ₩34,958 | -10.64% | 120.2만 |
|---|
| 2026.09.22 | ₩38,078 | ₩39,363 | ₩37,807 | ₩39,095 | +2.67% | 52.7만 |
|---|
| 2026.09.21 | ₩38,560 | ₩38,560 | ₩37,151 | ₩37,556 | -2.60% | 72만 |
|---|
| 2026.09.18 | ₩38,627 | ₩38,707 | ₩37,502 | ₩38,064 | -1.46% | 156만 |
|---|
| 2026.09.17 | ₩38,038 | ₩39,002 | ₩37,971 | ₩38,734 | +1.83% | 96만 |
|---|
| 2026.09.16 | ₩37,823 | ₩38,285 | ₩37,033 | ₩37,368 | -1.20% | 59.2만 |
|---|
| 2026.09.15 | ₩39,577 | ₩39,577 | ₩37,248 | ₩37,689 | -4.77% | 109만 |
|---|
| 2026.09.14 | ₩39,336 | ₩39,765 | ₩38,841 | ₩39,631 | +0.75% | 50만 |
|---|
| 2026.09.11 | ₩39,925 | ₩40,381 | ₩38,841 | ₩38,868 | -2.65% | 58.8만 |
|---|
| 2026.09.10 | ₩39,658 | ₩39,879 | ₩38,774 | ₩39,283 | -0.95% | 42.1만 |
|---|
| 2026.09.09 | ₩39,537 | ₩40,876 | ₩39,537 | ₩40,059 | +1.32% | 66.6만 |
|---|
| 2026.09.08 | ₩39,002 | ₩41,077 | ₩38,674 | ₩40,233 | +3.16% | 68.1만 |
|---|
| 2026.09.04 | ₩39,376 | ₩40,204 | ₩39,022 | ₩39,912 | +1.36% | 71.4만 |
|---|
| 2026.09.03 | ₩41,104 | ₩41,104 | ₩39,751 | ₩40,153 | -2.31% | 51.1만 |
|---|
| 2026.09.02 | ₩42,121 | ₩43,005 | ₩40,140 | ₩40,836 | -3.05% | 63.1만 |
|---|
| 2026.09.01 | ₩40,086 | ₩42,014 | ₩40,086 | ₩41,358 | +3.17% | 72.8만 |
|---|
| 2026.08.31 | ₩42,001 | ₩43,078 | ₩40,943 | ₩41,773 | -0.54% | 111.6만 |
|---|
| 2026.08.28 | ₩43,112 | ₩43,581 | ₩42,161 | ₩42,335 | -1.80% | 75.4만 |
|---|
| 2026.08.27 | ₩44,196 | ₩44,424 | ₩42,845 | ₩43,634 | -1.27% | 93.9만 |
|---|
| 2026.08.26 | ₩44,464 | ₩44,919 | ₩43,607 | ₩44,304 | -0.36% | 115.5만 |
|---|
| 2026.08.25 | ₩43,781 | ₩45,442 | ₩43,447 | ₩44,799 | +2.32% | 72.9만 |
|---|
| 2026.08.24 | ₩43,232 | ₩43,862 | ₩41,720 | ₩43,273 | +0.09% | 56.2만 |
|---|
| 2026.08.21 | ₩42,523 | ₩43,868 | ₩42,201 | ₩43,232 | +1.67% | 127.4만 |
|---|
| 2026.08.20 | ₩43,487 | ₩43,634 | ₩39,979 | ₩42,041 | -3.33% | 148.6만 |
|---|
| 2026.08.19 | ₩43,848 | ₩44,759 | ₩43,540 | ₩44,223 | +0.85% | 147.2만 |
|---|
| 2026.08.18 | ₩42,643 | ₩43,741 | ₩42,041 | ₩43,032 | +0.91% | 57.5만 |
|---|
| 2026.08.17 | ₩41,626 | ₩43,534 | ₩41,626 | ₩43,018 | +3.35% | 44.5만 |
|---|
| 2026.08.14 | ₩42,442 | ₩42,442 | ₩40,434 | ₩41,867 | -1.36% | 49.5만 |
|---|
| 2026.08.13 | ₩44,558 | ₩44,558 | ₩41,706 | ₩41,920 | -5.92% | 48.1만 |
|---|
| 2026.08.12 | ₩44,103 | ₩44,927 | ₩42,911 | ₩44,143 | +0.09% | 97.8만 |
|---|
| 2026.08.11 | ₩43,078 | ₩44,237 | ₩41,813 | ₩44,129 | +2.44% | 130.9만 |
|---|
| 2026.08.10 | ₩43,393 | ₩43,955 | ₩42,844 | ₩43,152 | -0.56% | 42.5만 |
|---|
| 2026.08.07 | ₩42,844 | ₩43,976 | ₩42,335 | ₩43,795 | +2.22% | 86.7만 |
|---|
| 2026.08.06 | ₩42,831 | ₩44,304 | ₩42,309 | ₩42,750 | -0.19% | 69.1만 |
|---|
| 2026.08.05 | ₩42,884 | ₩43,982 | ₩41,947 | ₩42,750 | -0.31% | 63.5만 |
|---|
| 2026.08.04 | ₩38,533 | ₩44,170 | ₩38,533 | ₩42,402 | +10.04% | 132만 |
|---|
| 2026.08.03 | ₩38,319 | ₩39,696 | ₩37,743 | ₩39,577 | +3.28% | 315.2만 |
|---|
| 2026.07.31 | ₩39,832 | ₩40,166 | ₩38,426 | ₩38,640 | -2.99% | 71.6만 |
|---|
| 2026.07.30 | ₩39,162 | ₩40,287 | ₩38,720 | ₩40,220 | +2.70% | 69만 |
|---|
| 2026.07.29 | ₩39,403 | ₩40,314 | ₩38,600 | ₩39,470 | +0.17% | 70만 |
|---|
| 2026.07.28 | ₩39,725 | ₩39,999 | ₩38,145 | ₩39,350 | -0.94% | 59.8만 |
|---|
| 2026.07.27 | ₩39,604 | ₩41,398 | ₩39,135 | ₩39,243 | -0.91% | 59.5만 |
|---|
| 2026.07.24 | ₩40,046 | ₩40,563 | ₩38,767 | ₩39,229 | -2.04% | 44.2만 |
|---|
| 2026.07.23 | ₩38,091 | ₩39,885 | ₩37,930 | ₩39,698 | +4.22% | 66.9만 |
|---|
| 2026.07.22 | ₩38,252 | ₩39,135 | ₩37,435 | ₩38,774 | +1.37% | 41.7만 |
|---|
| 2026.07.21 | ₩37,033 | ₩38,901 | ₩36,464 | ₩38,573 | +4.16% | 60.5만 |
|---|
| 2026.07.20 | ₩39,028 | ₩39,383 | ₩36,685 | ₩37,060 | -5.04% | 54.7만 |
|---|
| 2026.07.17 | ₩38,600 | ₩39,484 | ₩38,129 | ₩38,894 | +0.76% | 41.4만 |
|---|
| 2026.07.16 | ₩39,738 | ₩40,889 | ₩38,125 | ₩38,975 | -1.92% | 55.5만 |
|---|
| 2026.07.15 | ₩38,774 | ₩40,193 | ₩37,957 | ₩40,046 | +3.28% | 59.2만 |
|---|
| 2026.07.14 | ₩39,152 | ₩39,778 | ₩38,439 | ₩39,002 | -0.38% | 56만 |
|---|
| 2026.07.13 | ₩42,188 | ₩42,309 | ₩39,376 | ₩39,443 | -6.51% | 58.1만 |
|---|
| 2026.07.10 | ₩43,955 | ₩44,210 | ₩40,260 | ₩42,014 | -4.42% | 61.5만 |
|---|
| 2026.07.09 | ₩43,567 | ₩44,719 | ₩43,567 | ₩43,955 | +0.89% | 49.4만 |
|---|
| 2026.07.08 | ₩43,982 | ₩44,645 | ₩42,456 | ₩43,714 | -0.61% | 101.1만 |
|---|
| 2026.07.07 | ₩43,942 | ₩45,147 | ₩42,991 | ₩44,210 | +0.61% | 90.5만 |
|---|
| 2026.07.06 | ₩43,902 | ₩43,942 | ₩41,853 | ₩43,420 | -1.10% | 69.7만 |
|---|
| 2026.07.02 | ₩43,848 | ₩44,397 | ₩42,717 | ₩43,781 | -0.15% | 101.3만 |
|---|
| 2026.07.01 | ₩43,688 | ₩44,852 | ₩42,958 | ₩43,795 | +0.25% | 119.1만 |
|---|
| 2026.06.30 | ₩44,049 | ₩44,451 | ₩42,677 | ₩43,808 | -0.55% | 336.9만 |
|---|
| 2026.06.29 | ₩43,286 | ₩44,103 | ₩42,295 | ₩43,366 | +0.19% | 65.2만 |
|---|
| 2026.06.26 | ₩40,715 | ₩43,621 | ₩40,689 | ₩42,844 | +5.23% | 325.8만 |
|---|
| 2026.06.25 | ₩40,568 | ₩42,442 | ₩40,260 | ₩40,702 | +0.33% | 91.6만 |
|---|
| 2026.06.24 | ₩41,746 | ₩42,791 | ₩40,608 | ₩40,689 | -2.53% | 67.7만 |
|---|
| 2026.06.23 | ₩41,398 | ₩43,326 | ₩41,157 | ₩41,653 | +0.61% | 118.3만 |
|---|
| 2026.06.22 | ₩42,001 | ₩42,322 | ₩41,385 | ₩41,465 | -1.28% | 61.7만 |
|---|
| 2026.06.18 | ₩41,398 | ₩42,215 | ₩39,945 | ₩41,505 | +0.26% | 197.1만 |
|---|
| 2026.06.17 | ₩39,310 | ₩41,532 | ₩39,169 | ₩40,515 | +3.07% | 95.5만 |
|---|
| 2026.06.16 | ₩40,434 | ₩40,608 | ₩38,761 | ₩39,028 | -3.48% | 41.1만 |
|---|
| 2026.06.15 | ₩40,889 | ₩40,889 | ₩39,082 | ₩40,166 | -1.77% | 83.4만 |
|---|
| 2026.06.12 | ₩39,296 | ₩40,863 | ₩39,229 | ₩39,925 | +1.60% | 47.9만 |
|---|
| 2026.06.11 | ₩38,198 | ₩39,591 | ₩37,649 | ₩39,310 | +2.91% | 49.8만 |
|---|
| 2026.06.10 | ₩39,189 | ₩40,407 | ₩38,064 | ₩38,131 | -2.70% | 53.4만 |
|---|
| 2026.06.09 | ₩39,430 | ₩40,247 | ₩38,252 | ₩39,323 | -0.27% | 45.4만 |
|---|
| 2026.06.08 | ₩40,863 | ₩40,863 | ₩38,560 | ₩38,828 | -4.98% | 33.1만 |
|---|
| 2026.06.05 | ₩40,354 | ₩41,599 | ₩39,557 | ₩40,180 | -0.43% | 57만 |
|---|
| 2026.06.04 | ₩39,002 | ₩41,037 | ₩39,002 | ₩40,327 | +3.40% | 59.6만 |
|---|
| 2026.06.03 | ₩39,176 | ₩39,497 | ₩38,325 | ₩39,443 | +0.68% | 45만 |
|---|
| 2026.06.02 | ₩40,166 | ₩40,340 | ₩38,171 | ₩38,399 | -4.40% | 61.1만 |
|---|
| 2026.06.01 | ₩40,943 | ₩41,157 | ₩39,792 | ₩40,796 | -0.36% | 46.8만 |
|---|
| 2026.05.29 | ₩42,750 | ₩42,764 | ₩41,050 | ₩41,385 | -3.19% | 54.4만 |
|---|
| 2026.05.28 | ₩42,041 | ₩42,563 | ₩41,398 | ₩42,322 | +0.67% | 38.6만 |
|---|
| 2026.05.27 | ₩41,572 | ₩43,313 | ₩41,077 | ₩42,108 | +1.29% | 35.9만 |
|---|
| 2026.05.26 | ₩39,497 | ₩41,679 | ₩39,350 | ₩41,545 | +5.19% | 47.8만 |
|---|
| 2026.05.22 | ₩39,537 | ₩40,689 | ₩39,122 | ₩39,283 | -0.64% | 68.3만 |
|---|
| 2026.05.21 | ₩40,180 | ₩40,528 | ₩39,597 | ₩39,725 | -1.13% | 48.8만 |
|---|
| 2026.05.20 | ₩40,166 | ₩40,729 | ₩39,069 | ₩40,561 | +0.98% | 95.1만 |
|---|
| 2026.05.19 | ₩38,292 | ₩40,166 | ₩37,515 | ₩40,113 | +4.76% | 70.5만 |
|---|
| 2026.05.18 | ₩40,166 | ₩40,903 | ₩38,305 | ₩38,868 | -3.23% | 74.5만 |
|---|
| 2026.05.15 | ₩41,559 | ₩41,559 | ₩39,765 | ₩40,274 | -3.09% | 67.4만 |
|---|
| 2026.05.14 | ₩42,442 | ₩42,442 | ₩40,347 | ₩41,987 | -1.07% | 53.4만 |
|---|
| 2026.05.13 | ₩42,898 | ₩43,393 | ₩41,144 | ₩42,442 | -1.06% | 83.8만 |
|---|
| 2026.05.12 | ₩43,701 | ₩44,217 | ₩42,295 | ₩43,500 | -0.46% | 29.8만 |
|---|
| 2026.05.11 | ₩44,625 | ₩45,991 | ₩42,911 | ₩43,701 | -2.07% | 46.1만 |
|---|
| 2026.05.08 | ₩42,737 | ₩44,571 | ₩41,880 | ₩44,036 | +3.04% | 69.3만 |
|---|
| 2026.05.07 | ₩44,143 | ₩44,143 | ₩42,536 | ₩43,902 | -0.55% | 40.7만 |
|---|
| 2026.05.06 | ₩44,183 | ₩45,134 | ₩43,875 | ₩44,558 | +0.85% | 57.5만 |
|---|
| 2026.05.05 | ₩46,178 | ₩47,182 | ₩43,112 | ₩44,129 | -4.44% | 33.8만 |
|---|
| 2026.05.04 | ₩43,969 | ₩46,325 | ₩43,969 | ₩45,763 | +4.08% | 51.9만 |
|---|
| 2026.05.01 | ₩43,902 | ₩44,986 | ₩43,406 | ₩44,290 | +0.88% | 47.2만 |
|---|
| 2026.04.30 | ₩43,942 | ₩44,437 | ₩42,951 | ₩43,808 | -0.30% | 47.6만 |
|---|
| 2026.04.29 | ₩44,116 | ₩44,638 | ₩43,099 | ₩43,406 | -1.61% | 58.6만 |
|---|
| 2026.04.28 | ₩45,134 | ₩45,937 | ₩44,384 | ₩44,625 | -1.13% | 40.3만 |
|---|
| 2026.04.27 | ₩45,468 | ₩46,767 | ₩44,919 | ₩45,134 | -0.74% | 27.6만 |
|---|
| 2026.04.24 | ₩46,513 | ₩47,497 | ₩44,719 | ₩45,562 | -2.04% | 39.8만 |
|---|
| 2026.04.23 | ₩48,615 | ₩49,539 | ₩46,379 | ₩46,767 | -3.80% | 36.4만 |
|---|
| 2026.04.22 | ₩48,387 | ₩48,869 | ₩47,624 | ₩48,066 | -0.66% | 44.9만 |
|---|
| 2026.04.21 | ₩48,816 | ₩49,036 | ₩47,329 | ₩47,678 | -2.33% | 42.9만 |
|---|
| 2026.04.20 | ₩49,913 | ₩49,913 | ₩48,012 | ₩48,816 | -2.20% | 74.6만 |
|---|
| 2026.04.17 | ₩48,360 | ₩50,007 | ₩47,718 | ₩49,900 | +3.18% | 89.4만 |
|---|
| 2026.04.16 | ₩47,276 | ₩47,624 | ₩46,104 | ₩47,316 | +0.08% | 32.7만 |
|---|
| 2026.04.15 | ₩48,066 | ₩48,615 | ₩46,834 | ₩47,584 | -1.00% | 31만 |
|---|
| 2026.04.14 | ₩46,968 | ₩49,257 | ₩46,794 | ₩48,012 | +2.22% | 66.3만 |
|---|
| 2026.04.13 | ₩45,937 | ₩47,718 | ₩45,937 | ₩46,928 | +2.16% | 77.2만 |
|---|
| 2026.04.10 | ₩46,928 | ₩47,383 | ₩45,581 | ₩45,964 | -2.05% | 35.8만 |
|---|
| 2026.04.09 | ₩46,365 | ₩47,932 | ₩45,964 | ₩47,062 | +1.50% | 49.3만 |
|---|
| 2026.04.08 | ₩46,365 | ₩48,615 | ₩46,111 | ₩46,687 | +0.69% | 124.6만 |
|---|
| 2026.04.07 | ₩43,554 | ₩45,629 | ₩42,617 | ₩45,227 | +3.84% | 46.1만 |
|---|
| 2026.04.06 | ₩44,129 | ₩45,281 | ₩43,239 | ₩43,902 | -0.52% | 52.9만 |
|---|
| 2026.04.02 | ₩41,559 | ₩44,116 | ₩41,046 | ₩43,835 | +5.48% | 56.4만 |
|---|
| 2026.04.01 | ₩43,728 | ₩46,031 | ₩42,014 | ₩42,831 | -2.05% | 68.6만 |
|---|
| 2026.03.31 | ₩43,179 | ₩45,288 | ₩42,188 | ₩43,594 | +0.96% | 106.9만 |
|---|
| 2026.03.30 | ₩44,183 | ₩44,464 | ₩41,947 | ₩42,536 | -3.73% | 48만 |
|---|
| 2026.03.27 | ₩45,241 | ₩46,245 | ₩43,326 | ₩43,982 | -2.78% | 50.1만 |
|---|
| 2026.03.26 | ₩43,273 | ₩46,419 | ₩42,081 | ₩45,120 | +4.27% | 308만 |
|---|
| 2026.03.25 | ₩44,076 | ₩46,767 | ₩44,063 | ₩45,241 | +2.64% | 111.1만 |
|---|
| 2026.03.24 | ₩44,304 | ₩45,428 | ₩42,630 | ₩43,085 | -2.75% | 68.8만 |
|---|
| 2026.03.23 | ₩45,000 | ₩47,249 | ₩44,678 | ₩44,719 | -0.62% | 44.1만 |
|---|
| 2026.03.20 | ₩45,656 | ₩47,008 | ₩44,397 | ₩44,866 | -1.73% | 201.2만 |
|---|
| 2026.03.19 | ₩40,153 | ₩45,073 | ₩39,980 | ₩44,437 | +10.67% | 85.9만 |
|---|
| 2026.03.18 | ₩43,982 | ₩43,982 | ₩40,903 | ₩41,532 | -5.57% | 84.4만 |
|---|
| 2026.03.17 | ₩44,036 | ₩45,415 | ₩42,536 | ₩44,009 | -0.06% | 69.5만 |
|---|
| 2026.03.16 | ₩44,933 | ₩46,714 | ₩43,728 | ₩45,468 | +1.19% | 55.6만 |
|---|
| 2026.03.13 | ₩49,271 | ₩50,195 | ₩44,183 | ₩44,437 | -9.81% | 182.1만 |
|---|
| 2026.03.12 | ₩49,552 | ₩49,994 | ₩47,597 | ₩48,842 | -1.43% | 52.6만 |
|---|
| 2026.03.11 | ₩49,940 | ₩51,694 | ₩49,593 | ₩50,797 | +1.72% | 47.8만 |
|---|
| 2026.03.10 | ₩52,297 | ₩53,850 | ₩50,918 | ₩51,346 | -1.82% | 109.1만 |
|---|
| 2026.03.09 | ₩47,664 | ₩51,795 | ₩47,557 | ₩51,292 | +7.61% | 75만 |
|---|
| 2026.03.06 | ₩45,201 | ₩47,584 | ₩44,223 | ₩47,503 | +5.09% | 183.4만 |
|---|
| 2026.03.05 | ₩45,160 | ₩47,838 | ₩44,826 | ₩46,392 | +2.73% | 77만 |
|---|
| 2026.03.04 | ₩46,071 | ₩46,827 | ₩43,781 | ₩46,084 | +0.03% | 53.1만 |
|---|
| 2026.03.03 | ₩46,821 | ₩47,530 | ₩44,852 | ₩45,227 | -3.40% | 66.3만 |
|---|
| 2026.03.02 | ₩47,557 | ₩53,301 | ₩47,557 | ₩49,124 | +3.29% | 91만 |
|---|
| 2026.02.27 | ₩47,129 | ₩49,016 | ₩46,406 | ₩48,749 | +3.44% | 65.4만 |
|---|
| 2026.02.26 | ₩46,888 | ₩48,307 | ₩45,750 | ₩47,597 | +1.51% | 63.3만 |
|---|
| 2026.02.25 | ₩47,771 | ₩49,686 | ₩47,169 | ₩47,530 | -0.50% | 44.6만 |
|---|
| 2026.02.24 | ₩48,869 | ₩49,606 | ₩47,262 | ₩47,530 | -2.74% | 85.1만 |
|---|
| 2026.02.23 | ₩46,780 | ₩50,516 | ₩45,937 | ₩48,508 | +3.69% | 90.4만 |
|---|
| 2026.02.20 | ₩45,870 | ₩47,383 | ₩44,986 | ₩45,910 | +0.09% | 87.4만 |
|---|
| 2026.02.19 | ₩42,014 | ₩46,419 | ₩41,077 | ₩46,017 | +9.53% | 119만 |
|---|
| 2026.02.18 | ₩41,291 | ₩42,469 | ₩41,278 | ₩41,479 | +0.45% | 54.4만 |
|---|
| 2026.02.17 | ₩42,630 | ₩43,206 | ₩40,836 | ₩41,626 | -2.36% | 48.1만 |
|---|
| 2026.02.13 | ₩43,313 | ₩44,498 | ₩42,282 | ₩42,724 | -1.36% | 51만 |
|---|
| 2026.02.12 | ₩44,116 | ₩44,558 | ₩42,128 | ₩42,697 | -3.22% | 45.1만 |
|---|
| 2026.02.11 | ₩43,500 | ₩44,049 | ₩41,385 | ₩43,139 | -0.83% | 57.3만 |
|---|
| 2026.02.10 | ₩41,365 | ₩44,116 | ₩41,224 | ₩43,433 | +5.00% | 55만 |
|---|
| 2026.02.09 | ₩42,530 | ₩43,346 | ₩41,171 | ₩42,831 | +0.71% | 40.7만 |
|---|
| 2026.02.06 | ₩42,442 | ₩44,826 | ₩41,586 | ₩43,380 | +2.21% | 101.5만 |
|---|
| 2026.02.05 | ₩43,420 | ₩45,535 | ₩40,608 | ₩40,809 | -6.01% | 71.9만 |
|---|
| 2026.02.04 | ₩45,669 | ₩46,151 | ₩41,063 | ₩42,844 | -6.19% | 65.3만 |
|---|
| 2026.02.03 | ₩41,532 | ₩45,294 | ₩41,512 | ₩45,241 | +8.93% | 50.5만 |
|---|
| 2026.02.02 | ₩40,166 | ₩42,161 | ₩39,297 | ₩41,197 | +2.57% | 54.9만 |
|---|
| 2026.01.30 | ₩40,916 | ₩41,606 | ₩40,113 | ₩40,622 | -0.72% | 55.8만 |
|---|
| 2026.01.29 | ₩39,363 | ₩42,516 | ₩39,216 | ₩41,599 | +5.68% | 53.5만 |
|---|
| 2026.01.28 | ₩39,725 | ₩40,354 | ₩39,015 | ₩39,363 | -0.91% | 52.6만 |
|---|
| 2026.01.27 | ₩39,162 | ₩40,494 | ₩38,921 | ₩39,510 | +0.89% | 32.8만 |
|---|
| 2026.01.26 | ₩38,874 | ₩40,153 | ₩38,573 | ₩39,162 | +0.74% | 45.4만 |
|---|
| 2026.01.23 | ₩39,725 | ₩40,548 | ₩38,493 | ₩39,443 | -0.71% | 50.4만 |
|---|
| 2026.01.22 | ₩39,644 | ₩41,452 | ₩39,604 | ₩40,233 | +1.49% | 70.6만 |
|---|
| 2026.01.21 | ₩38,305 | ₩40,327 | ₩38,091 | ₩39,497 | +3.11% | 56.7만 |
|---|
| 2026.01.20 | ₩37,489 | ₩38,674 | ₩36,163 | ₩38,453 | +2.57% | 88.8만 |
|---|
| 2026.01.16 | ₩39,390 | ₩40,340 | ₩38,185 | ₩38,426 | -2.45% | 113.8만 |
|---|
| 2026.01.15 | ₩41,733 | ₩42,436 | ₩39,135 | ₩39,202 | -6.06% | 78만 |
|---|
| 2026.01.14 | ₩40,822 | ₩41,686 | ₩40,267 | ₩41,465 | +1.57% | 58.8만 |
|---|
| 2026.01.13 | ₩38,841 | ₩41,010 | ₩37,850 | ₩40,943 | +5.41% | 63.2만 |
|---|
| 2026.01.12 | ₩36,685 | ₩39,484 | ₩33,753 | ₩39,390 | +7.37% | 196.5만 |
|---|
| 2026.01.09 | ₩45,401 | ₩45,972 | ₩43,460 | ₩43,982 | -3.13% | 67.4만 |
|---|
| 2026.01.08 | ₩45,629 | ₩46,647 | ₩44,478 | ₩45,093 | -1.17% | 63만 |
|---|
| 2026.01.07 | ₩47,985 | ₩49,994 | ₩46,981 | ₩47,088 | -1.87% | 98.2만 |
|---|
| 2026.01.06 | ₩43,139 | ₩47,852 | ₩43,139 | ₩47,155 | +9.31% | 118.9만 |
|---|
| 2026.01.05 | ₩41,117 | ₩43,741 | ₩39,832 | ₩43,581 | +5.99% | 83.7만 |
|---|
| 2026.01.02 | ₩42,382 | ₩42,657 | ₩40,702 | ₩41,371 | -2.39% | 67.7만 |
|---|
| 2025.12.31 | ₩42,416 | ₩43,514 | ₩42,108 | ₩42,496 | +0.19% | 42.3만 |
|---|
| 2025.12.30 | ₩43,406 | ₩43,406 | ₩42,155 | ₩42,603 | -1.85% | 52.3만 |
|---|
| 2025.12.29 | ₩42,255 | ₩43,286 | ₩41,505 | ₩43,085 | +1.96% | 42.4만 |
|---|
| 2025.12.26 | ₩43,206 | ₩43,206 | ₩41,987 | ₩42,737 | -1.08% | 40.4만 |
|---|
| 2025.12.24 | ₩42,483 | ₩43,915 | ₩42,416 | ₩43,072 | +1.39% | 29.3만 |
|---|
| 2025.12.23 | ₩44,397 | ₩44,879 | ₩42,429 | ₩42,657 | -3.92% | 57만 |
|---|
| 2025.12.22 | ₩43,219 | ₩45,388 | ₩42,496 | ₩44,879 | +3.84% | 62.1만 |
|---|
| 2025.12.19 | ₩42,590 | ₩44,397 | ₩42,242 | ₩42,791 | +0.47% | 295.8만 |
|---|
| 2025.12.18 | ₩44,558 | ₩45,361 | ₩42,175 | ₩42,750 | -4.06% | 74만 |
|---|
| 2025.12.17 | ₩44,986 | ₩45,589 | ₩43,420 | ₩43,996 | -2.20% | 85.2만 |
|---|
| 2025.12.16 | ₩43,540 | ₩45,422 | ₩43,380 | ₩45,000 | +3.35% | 64.6만 |
|---|
| 2025.12.15 | ₩44,357 | ₩47,437 | ₩43,473 | ₩44,156 | -0.45% | 93.5만 |
|---|
| 2025.12.12 | ₩44,625 | ₩45,214 | ₩43,186 | ₩43,366 | -2.82% | 117.2만 |
|---|
| 2025.12.11 | ₩45,316 | ₩47,396 | ₩44,089 | ₩44,304 | -2.23% | 106.2만 |
|---|
| 2025.12.10 | ₩41,653 | ₩47,316 | ₩40,394 | ₩45,723 | +9.77% | 182.1만 |
|---|
| 2025.12.09 | ₩43,822 | ₩44,638 | ₩40,662 | ₩40,796 | -6.90% | 131만 |
|---|
| 2025.12.08 | ₩41,887 | ₩44,585 | ₩41,371 | ₩44,183 | +5.48% | 101.8만 |
|---|
| 2025.12.05 | ₩41,679 | ₩42,965 | ₩40,515 | ₩41,331 | -0.84% | 60.3만 |
|---|
| 2025.12.04 | ₩40,474 | ₩42,228 | ₩40,300 | ₩41,572 | +2.71% | 66만 |
|---|
| 2025.12.03 | ₩39,912 | ₩41,807 | ₩39,765 | ₩41,452 | +3.86% | 66.5만 |
|---|
| 2025.12.02 | ₩39,899 | ₩41,117 | ₩38,479 | ₩39,912 | +0.03% | 72.2만 |
|---|
| 2025.12.01 | ₩41,144 | ₩41,144 | ₩39,249 | ₩40,287 | -2.08% | 77.8만 |
|---|
| 2025.11.28 | ₩41,800 | ₩42,094 | ₩40,541 | ₩41,385 | -0.99% | 31.9만 |
|---|
| 2025.11.26 | ₩40,099 | ₩42,014 | ₩39,323 | ₩41,786 | +4.21% | 69.2만 |
|---|
| 2025.11.25 | ₩40,930 | ₩41,425 | ₩38,171 | ₩39,925 | -2.45% | 233.5만 |
|---|
| 2025.11.24 | ₩39,390 | ₩41,084 | ₩39,002 | ₩40,622 | +3.13% | 74만 |
|---|
| 2025.11.21 | ₩37,248 | ₩39,443 | ₩36,859 | ₩39,283 | +5.46% | 108.3만 |
|---|
| 2025.11.20 | ₩38,801 | ₩39,336 | ₩37,167 | ₩37,395 | -3.62% | 61.7만 |
|---|
| 2025.11.19 | ₩38,720 | ₩39,015 | ₩36,900 | ₩38,131 | -1.52% | 55.7만 |
|---|
| 2025.11.18 | ₩36,150 | ₩39,417 | ₩35,433 | ₩38,720 | +7.11% | 117.7만 |
|---|
| 2025.11.17 | ₩35,373 | ₩36,993 | ₩33,887 | ₩36,083 | +2.01% | 129.9만 |
|---|
| 2025.11.14 | ₩34,664 | ₩37,395 | ₩33,974 | ₩35,494 | +2.39% | 101.4만 |
|---|
| 2025.11.13 | ₩33,164 | ₩35,279 | ₩32,588 | ₩34,905 | +5.25% | 134.2만 |
|---|
| 2025.11.12 | ₩33,659 | ₩34,784 | ₩33,365 | ₩33,646 | -0.04% | 144.5만 |
|---|
| 2025.11.11 | ₩29,509 | ₩33,686 | ₩29,201 | ₩33,619 | +13.93% | 112.7만 |
|---|
| 2025.11.10 | ₩30,620 | ₩31,249 | ₩29,201 | ₩29,951 | -2.19% | 72.3만 |
|---|
| 2025.11.07 | ₩29,777 | ₩31,263 | ₩29,027 | ₩30,607 | +2.79% | 106.2만 |
|---|
| 2025.11.06 | ₩30,540 | ₩30,647 | ₩28,612 | ₩30,085 | -1.49% | 134만 |
|---|
| 2025.11.05 | ₩29,375 | ₩30,875 | ₩27,206 | ₩30,553 | +4.01% | 213.3만 |
|---|
| 2025.11.04 | ₩33,472 | ₩34,208 | ₩33,017 | ₩33,927 | +1.36% | 126만 |
|---|
| 2025.11.03 | ₩39,229 | ₩39,417 | ₩32,803 | ₩34,945 | -10.92% | 225.4만 |
|---|
| 2025.10.31 | ₩42,282 | ₩42,282 | ₩37,623 | ₩40,220 | -4.88% | 134.2만 |
|---|
| 2025.10.30 | ₩41,773 | ₩43,581 | ₩41,505 | ₩42,442 | +1.60% | 65.7만 |
|---|
| 2025.10.29 | ₩42,416 | ₩43,641 | ₩41,679 | ₩42,054 | -0.85% | 52.8만 |
|---|
| 2025.10.28 | ₩44,210 | ₩44,357 | ₩42,041 | ₩42,349 | -4.21% | 80만 |
|---|
| 2025.10.27 | ₩43,915 | ₩45,361 | ₩43,160 | ₩44,183 | +0.61% | 96.8만 |
|---|
| 2025.10.24 | ₩42,496 | ₩43,460 | ₩41,907 | ₩43,219 | +1.70% | 64.1만 |
|---|
| 2025.10.23 | ₩43,540 | ₩44,344 | ₩42,289 | ₩42,429 | -2.55% | 62.8만 |
|---|
| 2025.10.22 | ₩46,432 | ₩46,667 | ₩41,760 | ₩43,540 | -6.23% | 116.7만 |
|---|
| 2025.10.21 | ₩46,057 | ₩46,588 | ₩44,652 | ₩46,432 | +0.81% | 154.5만 |
|---|
| 2025.10.20 | ₩46,258 | ₩47,115 | ₩44,310 | ₩46,392 | +0.29% | 102.7만 |
|---|
| 2025.10.17 | ₩45,147 | ₩46,499 | ₩43,714 | ₩44,893 | -0.56% | 81.1만 |
|---|
| 2025.10.16 | ₩50,462 | ₩51,805 | ₩44,210 | ₩45,750 | -9.34% | 341.1만 |
|---|
| 2025.10.15 | ₩46,807 | ₩50,436 | ₩46,238 | ₩47,664 | +1.83% | 303.6만 |
|---|
| 2025.10.14 | ₩40,662 | ₩46,961 | ₩39,658 | ₩46,780 | +15.05% | 190만 |
|---|
| 2025.10.13 | ₩40,407 | ₩42,054 | ₩40,099 | ₩40,622 | +0.53% | 101.9만 |
|---|
| 2025.10.10 | ₩41,438 | ₩41,786 | ₩38,024 | ₩40,421 | -2.46% | 138.3만 |
|---|