시장 데이터를 불러오는 중
전체 종목
수트로 바이오파머 과거 주가
Sutro Biopharma, Inc. - Common Stock · STRO · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sutro Biopharma, Inc. - Common Stock · STRO · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,442 | ₩20,588 | ₩18,759 | ₩19,053 | -6.79% | 25.6만 |
| 2026.10.08 | ₩19,307 | ₩21,643 | ₩19,227 | ₩20,455 | +5.95% | 50만 |
| 2026.10.07 | ₩19,013 | ₩21,069 | ₩18,706 | ₩19,574 | +2.95% | 23.3만 |
| 2026.10.06 | ₩20,215 | ₩20,655 | ₩19,187 | ₩19,293 | -4.56% | 16.3만 |
| 2026.10.05 | ₩20,642 | ₩20,642 | ₩19,053 | ₩20,201 | -2.13% | 16만 |
| 2026.10.02 | ₩21,563 | ₩21,563 | ₩19,480 | ₩20,495 | -4.95% | 37.2만 |
| 2026.10.01 | ₩21,456 | ₩21,790 | ₩20,856 | ₩21,323 | -0.62% | 19.7만 |
| 2026.09.30 | ₩21,657 | ₩22,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,510 |
| -0.68% |
| 13.4만 |
| 2026.09.29 | ₩21,430 | ₩21,723 | ₩21,016 | ₩21,496 | +0.31% | 20.2만 |
|---|
| 2026.09.28 | ₩21,216 | ₩21,683 | ₩20,295 | ₩21,403 | +0.88% | 16.6만 |
|---|
| 2026.09.25 | ₩20,842 | ₩21,617 | ₩19,961 | ₩21,336 | +2.37% | 29.2만 |
|---|
| 2026.09.24 | ₩20,936 | ₩21,363 | ₩20,228 | ₩20,976 | +0.19% | 25.3만 |
|---|
| 2026.09.23 | ₩21,483 | ₩21,590 | ₩20,775 | ₩21,002 | -2.24% | 29.4만 |
|---|
| 2026.09.22 | ₩21,937 | ₩22,097 | ₩21,363 | ₩21,536 | -1.83% | 24.6만 |
|---|
| 2026.09.21 | ₩20,014 | ₩22,057 | ₩20,014 | ₩21,830 | +9.07% | 32만 |
|---|
| 2026.09.18 | ₩20,802 | ₩20,802 | ₩19,774 | ₩20,482 | -1.54% | 65.1만 |
|---|
| 2026.09.17 | ₩21,283 | ₩21,536 | ₩20,361 | ₩20,669 | -2.89% | 34.8만 |
|---|
| 2026.09.16 | ₩22,244 | ₩22,431 | ₩20,255 | ₩20,829 | -6.36% | 27.3만 |
|---|
| 2026.09.15 | ₩22,458 | ₩22,458 | ₩20,602 | ₩22,111 | -1.55% | 129.4만 |
|---|
| 2026.09.14 | ₩22,818 | ₩23,245 | ₩22,071 | ₩22,578 | -1.05% | 25.2만 |
|---|
| 2026.09.11 | ₩24,127 | ₩24,394 | ₩22,004 | ₩22,511 | -6.70% | 94.2만 |
|---|
| 2026.09.10 | ₩24,047 | ₩24,314 | ₩23,472 | ₩23,806 | -1.00% | 16.9만 |
|---|
| 2026.09.09 | ₩25,382 | ₩25,983 | ₩24,354 | ₩24,514 | -3.42% | 14.6만 |
|---|
| 2026.09.08 | ₩26,183 | ₩26,383 | ₩25,422 | ₩25,502 | -2.60% | 15.4만 |
|---|
| 2026.09.04 | ₩27,104 | ₩27,278 | ₩26,517 | ₩26,797 | -1.13% | 12.5만 |
|---|
| 2026.09.03 | ₩27,398 | ₩27,745 | ₩26,597 | ₩27,425 | +0.10% | 15.8만 |
|---|
| 2026.09.02 | ₩27,798 | ₩28,413 | ₩26,490 | ₩27,331 | -1.68% | 13.5만 |
|---|
| 2026.09.01 | ₩26,664 | ₩28,092 | ₩26,557 | ₩27,798 | +4.26% | 13만 |
|---|
| 2026.08.31 | ₩27,318 | ₩27,892 | ₩25,983 | ₩27,024 | -1.08% | 16.9만 |
|---|
| 2026.08.28 | ₩28,453 | ₩28,786 | ₩27,077 | ₩27,304 | -4.04% | 14.4만 |
|---|
| 2026.08.27 | ₩28,600 | ₩28,947 | ₩28,092 | ₩28,453 | -0.51% | 9.2만 |
|---|
| 2026.08.26 | ₩28,373 | ₩29,147 | ₩27,999 | ₩28,613 | +0.85% | 21.5만 |
|---|
| 2026.08.25 | ₩27,705 | ₩29,134 | ₩27,705 | ₩28,626 | +3.33% | 10.8만 |
|---|
| 2026.08.24 | ₩28,693 | ₩28,720 | ₩26,103 | ₩27,358 | -4.65% | 27.6만 |
|---|
| 2026.08.21 | ₩28,559 | ₩29,187 | ₩27,825 | ₩28,092 | -1.64% | 19.5만 |
|---|
| 2026.08.20 | ₩28,706 | ₩29,561 | ₩27,304 | ₩28,252 | -1.58% | 15.5만 |
|---|
| 2026.08.19 | ₩30,215 | ₩31,310 | ₩28,973 | ₩29,254 | -3.18% | 11.2만 |
|---|
| 2026.08.18 | ₩29,361 | ₩30,696 | ₩27,745 | ₩29,427 | +0.23% | 52.3만 |
|---|
| 2026.08.17 | ₩27,425 | ₩29,948 | ₩26,984 | ₩29,748 | +8.47% | 37.3만 |
|---|
| 2026.08.14 | ₩28,453 | ₩29,120 | ₩26,156 | ₩27,344 | -3.89% | 44.9만 |
|---|
| 2026.08.13 | ₩28,439 | ₩29,374 | ₩28,052 | ₩28,453 | +0.05% | 55.2만 |
|---|
| 2026.08.12 | ₩31,497 | ₩31,524 | ₩24,527 | ₩28,439 | -9.71% | 143.4만 |
|---|
| 2026.08.11 | ₩34,448 | ₩34,554 | ₩33,072 | ₩33,433 | -2.95% | 10.2만 |
|---|
| 2026.08.10 | ₩33,486 | ₩35,102 | ₩33,286 | ₩34,087 | +1.79% | 13.5만 |
|---|
| 2026.08.07 | ₩34,461 | ₩34,675 | ₩31,938 | ₩33,887 | -1.67% | 16.9만 |
|---|
| 2026.08.06 | ₩33,326 | ₩34,581 | ₩31,537 | ₩32,245 | -3.25% | 15.4만 |
|---|
| 2026.08.05 | ₩34,661 | ₩35,182 | ₩32,885 | ₩33,513 | -3.31% | 15.9만 |
|---|
| 2026.08.04 | ₩33,713 | ₩35,102 | ₩33,606 | ₩34,274 | +1.66% | 14.8만 |
|---|
| 2026.08.03 | ₩32,004 | ₩33,740 | ₩30,709 | ₩33,513 | +4.71% | 18만 |
|---|
| 2026.07.31 | ₩33,046 | ₩33,460 | ₩31,737 | ₩32,271 | -2.34% | 16.3만 |
|---|
| 2026.07.30 | ₩31,484 | ₩33,473 | ₩31,417 | ₩33,139 | +5.26% | 14.9만 |
|---|
| 2026.07.29 | ₩31,670 | ₩31,831 | ₩30,642 | ₩31,136 | -1.69% | 18.7만 |
|---|
| 2026.07.28 | ₩32,298 | ₩32,298 | ₩30,482 | ₩31,684 | -1.90% | 24.6만 |
|---|
| 2026.07.27 | ₩30,682 | ₩32,512 | ₩30,682 | ₩32,058 | +4.48% | 22만 |
|---|
| 2026.07.24 | ₩31,484 | ₩31,670 | ₩29,000 | ₩30,549 | -2.97% | 32.8만 |
|---|
| 2026.07.23 | ₩30,843 | ₩32,058 | ₩29,775 | ₩31,510 | +2.16% | 26.1만 |
|---|
| 2026.07.22 | ₩30,709 | ₩33,273 | ₩30,429 | ₩31,243 | +1.74% | 37.6만 |
|---|
| 2026.07.21 | ₩30,322 | ₩31,110 | ₩29,988 | ₩30,709 | +1.28% | 41.1만 |
|---|
| 2026.07.20 | ₩31,510 | ₩32,111 | ₩29,721 | ₩30,162 | -4.28% | 36.6만 |
|---|
| 2026.07.17 | ₩31,257 | ₩32,098 | ₩30,803 | ₩31,470 | +0.68% | 33.1만 |
|---|
| 2026.07.16 | ₩34,274 | ₩34,474 | ₩31,257 | ₩31,684 | -7.56% | 29.8만 |
|---|
| 2026.07.15 | ₩34,421 | ₩35,596 | ₩33,713 | ₩34,715 | +0.85% | 44.3만 |
|---|
| 2026.07.14 | ₩37,572 | ₩37,572 | ₩34,648 | ₩34,755 | -7.50% | 22만 |
|---|
| 2026.07.13 | ₩39,401 | ₩39,909 | ₩37,065 | ₩37,171 | -5.66% | 21.1만 |
|---|
| 2026.07.10 | ₩39,762 | ₩40,229 | ₩37,118 | ₩39,695 | -0.17% | 24.2만 |
|---|
| 2026.07.09 | ₩42,726 | ₩43,674 | ₩39,762 | ₩40,042 | -6.28% | 24.8만 |
|---|
| 2026.07.08 | ₩42,579 | ₩44,181 | ₩39,641 | ₩42,512 | -0.16% | 42.4만 |
|---|
| 2026.07.07 | ₩41,391 | ₩44,528 | ₩39,641 | ₩42,899 | +3.65% | 58.3만 |
|---|
| 2026.07.06 | ₩40,857 | ₩41,270 | ₩38,426 | ₩40,897 | +0.10% | 38.3만 |
|---|
| 2026.07.02 | ₩40,830 | ₩42,886 | ₩40,229 | ₩40,630 | -0.49% | 52.5만 |
|---|
| 2026.07.01 | ₩44,048 | ₩44,582 | ₩39,374 | ₩40,376 | -8.34% | 47.4만 |
|---|
| 2026.06.30 | ₩44,662 | ₩44,902 | ₩43,046 | ₩44,328 | -0.75% | 34.5만 |
|---|
| 2026.06.29 | ₩40,696 | ₩45,463 | ₩40,696 | ₩44,528 | +9.42% | 46.5만 |
|---|
| 2026.06.26 | ₩39,615 | ₩41,604 | ₩38,386 | ₩40,750 | +2.86% | 277.4만 |
|---|
| 2026.06.25 | ₩40,322 | ₩42,699 | ₩39,107 | ₩39,455 | -2.15% | 29.9만 |
|---|
| 2026.06.24 | ₩39,107 | ₩42,445 | ₩39,107 | ₩40,095 | +2.53% | 37.8만 |
|---|
| 2026.06.23 | ₩40,950 | ₩43,740 | ₩38,854 | ₩38,974 | -4.83% | 22.7만 |
|---|
| 2026.06.22 | ₩40,055 | ₩42,939 | ₩40,055 | ₩42,125 | +5.17% | 33.8만 |
|---|
| 2026.06.18 | ₩38,320 | ₩39,922 | ₩36,971 | ₩39,561 | +3.24% | 28.8만 |
|---|
| 2026.06.17 | ₩37,946 | ₩40,897 | ₩36,931 | ₩37,932 | -0.04% | 50만 |
|---|
| 2026.06.16 | ₩40,055 | ₩42,005 | ₩36,183 | ₩37,612 | -6.10% | 34.4만 |
|---|
| 2026.06.15 | ₩39,107 | ₩41,017 | ₩38,453 | ₩40,322 | +3.11% | 18.9만 |
|---|
| 2026.06.12 | ₩35,169 | ₩38,947 | ₩35,169 | ₩38,453 | +9.34% | 14.8만 |
|---|
| 2026.06.11 | ₩35,249 | ₩37,171 | ₩35,102 | ₩35,356 | +0.30% | 23.9만 |
|---|
| 2026.06.10 | ₩34,781 | ₩36,851 | ₩34,221 | ₩34,835 | +0.15% | 19.7만 |
|---|
| 2026.06.09 | ₩34,768 | ₩36,584 | ₩32,565 | ₩34,434 | -0.96% | 15.9만 |
|---|
| 2026.06.08 | ₩35,743 | ₩37,265 | ₩33,446 | ₩33,927 | -5.08% | 17만 |
|---|
| 2026.06.05 | ₩38,013 | ₩38,360 | ₩34,448 | ₩34,835 | -8.36% | 29.6만 |
|---|
| 2026.06.04 | ₩36,170 | ₩41,310 | ₩36,050 | ₩38,293 | +5.87% | 25만 |
|---|
| 2026.06.03 | ₩32,739 | ₩36,370 | ₩31,550 | ₩36,290 | +10.85% | 43.5만 |
|---|
| 2026.06.02 | ₩37,211 | ₩38,079 | ₩32,565 | ₩32,618 | -12.34% | 33.2만 |
|---|
| 2026.06.01 | ₩38,961 | ₩39,668 | ₩36,717 | ₩37,719 | -3.19% | 21.6만 |
|---|
| 2026.05.29 | ₩39,548 | ₩39,615 | ₩37,932 | ₩39,027 | -1.32% | 21.2만 |
|---|
| 2026.05.28 | ₩40,042 | ₩40,803 | ₩39,054 | ₩39,561 | -1.20% | 18.9만 |
|---|
| 2026.05.27 | ₩36,824 | ₩39,895 | ₩36,611 | ₩39,641 | +7.65% | 32.2만 |
|---|
| 2026.05.26 | ₩33,767 | ₩37,292 | ₩33,513 | ₩36,557 | +8.26% | 64.3만 |
|---|
| 2026.05.22 | ₩40,883 | ₩41,991 | ₩33,700 | ₩34,141 | -16.49% | 70.8만 |
|---|
| 2026.05.21 | ₩40,883 | ₩43,206 | ₩40,069 | ₩40,883 | 0.00% | 36.5만 |
|---|
| 2026.05.20 | ₩42,979 | ₩43,687 | ₩40,710 | ₩41,564 | -3.29% | 37.4만 |
|---|
| 2026.05.19 | ₩44,381 | ₩44,969 | ₩41,724 | ₩42,285 | -4.72% | 73만 |
|---|
| 2026.05.18 | ₩52,072 | ₩53,741 | ₩45,036 | ₩46,037 | -11.59% | 40.8만 |
|---|
| 2026.05.15 | ₩58,548 | ₩58,548 | ₩51,658 | ₩52,032 | -11.13% | 26.1만 |
|---|
| 2026.05.14 | ₩53,167 | ₩53,821 | ₩50,870 | ₩51,298 | -3.52% | 11.8만 |
|---|
| 2026.05.13 | ₩54,328 | ₩55,530 | ₩51,258 | ₩52,873 | -2.68% | 22만 |
|---|
| 2026.05.12 | ₩51,805 | ₩55,090 | ₩50,376 | ₩54,622 | +5.44% | 22.5만 |
|---|
| 2026.05.11 | ₩54,409 | ₩55,637 | ₩51,137 | ₩52,486 | -3.53% | 19.8만 |
|---|
| 2026.05.08 | ₩53,287 | ₩55,917 | ₩53,154 | ₩53,728 | +0.83% | 23.7만 |
|---|
| 2026.05.07 | ₩49,829 | ₩53,741 | ₩48,707 | ₩53,180 | +6.73% | 25.8만 |
|---|
| 2026.05.06 | ₩50,069 | ₩52,740 | ₩49,829 | ₩50,323 | +0.51% | 14.9만 |
|---|
| 2026.05.05 | ₩51,525 | ₩53,060 | ₩48,480 | ₩49,829 | -3.29% | 23.7만 |
|---|
| 2026.05.04 | ₩47,519 | ₩51,471 | ₩46,998 | ₩51,258 | +7.87% | 27.1만 |
|---|
| 2026.05.01 | ₩49,041 | ₩50,577 | ₩45,944 | ₩47,519 | -3.10% | 19.9만 |
|---|
| 2026.04.30 | ₩48,787 | ₩52,206 | ₩48,133 | ₩48,894 | +0.22% | 30.5만 |
|---|
| 2026.04.29 | ₩46,317 | ₩48,868 | ₩42,405 | ₩47,252 | +2.02% | 40.1만 |
|---|
| 2026.04.28 | ₩44,595 | ₩48,000 | ₩42,205 | ₩46,317 | +3.86% | 19.1만 |
|---|
| 2026.04.27 | ₩44,288 | ₩45,743 | ₩43,447 | ₩44,849 | +1.27% | 19.1만 |
|---|
| 2026.04.24 | ₩46,518 | ₩47,239 | ₩42,539 | ₩44,502 | -4.33% | 34.4만 |
|---|
| 2026.04.23 | ₩47,973 | ₩48,066 | ₩45,209 | ₩46,504 | -3.06% | 27.8만 |
|---|
| 2026.04.22 | ₩46,638 | ₩47,613 | ₩45,743 | ₩47,439 | +1.72% | 21.8만 |
|---|
| 2026.04.21 | ₩45,917 | ₩47,265 | ₩44,875 | ₩45,863 | -0.12% | 19.3만 |
|---|
| 2026.04.20 | ₩42,125 | ₩46,171 | ₩42,125 | ₩46,171 | +9.60% | 20.2만 |
|---|
| 2026.04.17 | ₩40,816 | ₩43,500 | ₩39,775 | ₩42,125 | +3.21% | 29.7만 |
|---|
| 2026.04.16 | ₩40,002 | ₩40,509 | ₩38,560 | ₩39,188 | -2.04% | 19.5만 |
|---|
| 2026.04.15 | ₩38,560 | ₩40,723 | ₩38,426 | ₩39,748 | +3.08% | 31.6만 |
|---|
| 2026.04.14 | ₩35,182 | ₩38,613 | ₩33,740 | ₩38,426 | +9.22% | 51만 |
|---|
| 2026.04.13 | ₩34,501 | ₩37,372 | ₩34,501 | ₩34,968 | +1.35% | 39.1만 |
|---|
| 2026.04.10 | ₩35,890 | ₩35,943 | ₩33,299 | ₩34,528 | -3.79% | 20.2만 |
|---|
| 2026.04.09 | ₩36,183 | ₩37,278 | ₩34,474 | ₩35,729 | -1.25% | 18.6만 |
|---|
| 2026.04.08 | ₩35,689 | ₩37,131 | ₩33,179 | ₩36,117 | +1.20% | 22.2만 |
|---|
| 2026.04.07 | ₩33,273 | ₩35,142 | ₩31,283 | ₩34,327 | +3.17% | 41.1만 |
|---|
| 2026.04.06 | ₩31,751 | ₩33,380 | ₩31,590 | ₩31,978 | +0.71% | 15.4만 |
|---|
| 2026.04.02 | ₩32,191 | ₩33,900 | ₩31,577 | ₩31,751 | -1.37% | 12.6만 |
|---|
| 2026.04.01 | ₩33,633 | ₩35,182 | ₩32,805 | ₩33,206 | -1.27% | 11.1만 |
|---|
| 2026.03.31 | ₩32,845 | ₩34,434 | ₩32,271 | ₩33,259 | +1.26% | 10.6만 |
|---|
| 2026.03.30 | ₩32,618 | ₩34,181 | ₩31,777 | ₩32,178 | -1.35% | 7.4만 |
|---|
| 2026.03.27 | ₩32,859 | ₩33,500 | ₩32,084 | ₩32,618 | -0.73% | 9.2만 |
|---|
| 2026.03.26 | ₩31,310 | ₩34,715 | ₩30,949 | ₩33,259 | +6.23% | 20.2만 |
|---|
| 2026.03.25 | ₩32,552 | ₩35,169 | ₩30,776 | ₩31,377 | -3.61% | 46.8만 |
|---|
| 2026.03.24 | ₩30,990 | ₩32,699 | ₩28,159 | ₩31,470 | +1.55% | 28.7만 |
|---|
| 2026.03.23 | ₩27,625 | ₩29,054 | ₩25,515 | ₩28,479 | +3.09% | 30.1만 |
|---|
| 2026.03.20 | ₩27,718 | ₩28,880 | ₩26,944 | ₩27,612 | -0.39% | 59.8만 |
|---|
| 2026.03.19 | ₩28,733 | ₩29,721 | ₩27,491 | ₩28,199 | -1.86% | 17.1만 |
|---|
| 2026.03.18 | ₩30,242 | ₩30,682 | ₩27,545 | ₩29,094 | -3.80% | 22만 |
|---|
| 2026.03.17 | ₩31,470 | ₩32,098 | ₩29,748 | ₩30,629 | -2.67% | 10.6만 |
|---|
| 2026.03.16 | ₩30,869 | ₩33,940 | ₩30,869 | ₩31,363 | +1.60% | 15.5만 |
|---|
| 2026.03.13 | ₩31,524 | ₩33,366 | ₩30,375 | ₩30,816 | -2.24% | 9.6만 |
|---|
| 2026.03.12 | ₩32,752 | ₩33,967 | ₩31,150 | ₩32,645 | -0.33% | 22.7만 |
|---|
| 2026.03.11 | ₩33,940 | ₩34,701 | ₩32,765 | ₩32,765 | -3.46% | 4.9만 |
|---|
| 2026.03.10 | ₩33,339 | ₩34,541 | ₩32,712 | ₩33,954 | +1.84% | 18만 |
|---|
| 2026.03.09 | ₩33,380 | ₩35,436 | ₩29,828 | ₩33,353 | -0.08% | 30.3만 |
|---|
| 2026.03.06 | ₩29,654 | ₩34,287 | ₩29,654 | ₩33,767 | +13.87% | 26.5만 |
|---|
| 2026.03.05 | ₩27,932 | ₩30,389 | ₩27,678 | ₩30,042 | +7.55% | 22.1만 |
|---|
| 2026.03.04 | ₩26,597 | ₩28,600 | ₩26,356 | ₩28,453 | +6.98% | 19.9만 |
|---|
| 2026.03.03 | ₩26,383 | ₩27,398 | ₩24,901 | ₩26,303 | -0.30% | 9.1만 |
|---|
| 2026.03.02 | ₩26,463 | ₩27,745 | ₩25,168 | ₩27,438 | +3.68% | 8.2만 |
|---|
| 2026.02.27 | ₩26,704 | ₩27,945 | ₩26,183 | ₩27,331 | +2.35% | 9.5만 |
|---|
| 2026.02.26 | ₩27,064 | ₩27,491 | ₩25,595 | ₩27,331 | +0.99% | 4.1만 |
|---|
| 2026.02.25 | ₩26,023 | ₩27,331 | ₩25,782 | ₩27,291 | +4.87% | 8.1만 |
|---|
| 2026.02.24 | ₩24,701 | ₩26,664 | ₩24,327 | ₩26,023 | +5.35% | 9.4만 |
|---|
| 2026.02.23 | ₩24,647 | ₩25,889 | ₩23,392 | ₩24,567 | -0.33% | 7.6만 |
|---|
| 2026.02.20 | ₩25,862 | ₩26,570 | ₩24,340 | ₩24,594 | -4.90% | 12.2만 |
|---|
| 2026.02.19 | ₩23,219 | ₩26,570 | ₩22,351 | ₩26,116 | +12.48% | 21.8만 |
|---|
| 2026.02.18 | ₩22,257 | ₩24,968 | ₩21,763 | ₩23,272 | +4.56% | 16.2만 |
|---|
| 2026.02.17 | ₩21,884 | ₩22,378 | ₩20,815 | ₩22,217 | +1.53% | 11.7만 |
|---|
| 2026.02.13 | ₩20,856 | ₩23,299 | ₩20,575 | ₩21,577 | +3.46% | 14.4만 |
|---|
| 2026.02.12 | ₩21,283 | ₩21,510 | ₩20,669 | ₩20,856 | -2.01% | 11.2만 |
|---|
| 2026.02.11 | ₩20,402 | ₩21,456 | ₩20,402 | ₩21,002 | +2.95% | 14만 |
|---|
| 2026.02.10 | ₩22,711 | ₩23,766 | ₩20,028 | ₩20,882 | -8.05% | 55.9만 |
|---|
| 2026.02.09 | ₩20,388 | ₩20,655 | ₩18,532 | ₩18,666 | -8.45% | 6.3만 |
|---|
| 2026.02.06 | ₩19,827 | ₩21,683 | ₩19,053 | ₩20,722 | +4.51% | 10.9만 |
|---|
| 2026.02.05 | ₩19,574 | ₩20,762 | ₩17,157 | ₩19,494 | -0.41% | 6.8만 |
|---|
| 2026.02.04 | ₩19,774 | ₩20,228 | ₩18,025 | ₩19,881 | +0.54% | 10.1만 |
|---|
| 2026.02.03 | ₩20,161 | ₩21,216 | ₩19,507 | ₩19,801 | -1.79% | 8.2만 |
|---|
| 2026.02.02 | ₩19,694 | ₩21,042 | ₩19,280 | ₩20,161 | +2.37% | 10.4만 |
|---|
| 2026.01.30 | ₩19,627 | ₩20,201 | ₩18,586 | ₩19,961 | +1.70% | 9.4만 |
|---|
| 2026.01.29 | ₩20,962 | ₩21,029 | ₩19,694 | ₩19,921 | -4.97% | 8.8만 |
|---|
| 2026.01.28 | ₩22,071 | ₩22,578 | ₩20,629 | ₩20,842 | -5.57% | 9.6만 |
|---|
| 2026.01.27 | ₩20,655 | ₩22,391 | ₩20,041 | ₩22,191 | +7.43% | 7.2만 |
|---|
| 2026.01.26 | ₩20,054 | ₩21,002 | ₩18,799 | ₩20,882 | +4.13% | 6.4만 |
|---|
| 2026.01.23 | ₩21,617 | ₩22,351 | ₩20,054 | ₩20,094 | -7.04% | 7.1만 |
|---|
| 2026.01.22 | ₩21,269 | ₩23,139 | ₩20,909 | ₩21,790 | +2.45% | 13.2만 |
|---|
| 2026.01.21 | ₩19,894 | ₩21,350 | ₩19,307 | ₩21,096 | +6.04% | 27.4만 |
|---|
| 2026.01.20 | ₩18,946 | ₩20,121 | ₩18,599 | ₩19,921 | +5.14% | 20.2만 |
|---|
| 2026.01.16 | ₩17,371 | ₩18,973 | ₩16,810 | ₩18,452 | +6.23% | 9.9만 |
|---|
| 2026.01.15 | ₩16,943 | ₩17,451 | ₩16,022 | ₩17,451 | +2.99% | 14만 |
|---|
| 2026.01.14 | ₩14,286 | ₩17,010 | ₩14,233 | ₩16,903 | +18.32% | 24.4만 |
|---|
| 2026.01.13 | ₩15,061 | ₩15,795 | ₩14,046 | ₩14,193 | -5.76% | 10.1만 |
|---|
| 2026.01.12 | ₩16,449 | ₩17,064 | ₩14,714 | ₩15,128 | -8.04% | 15.8만 |
|---|
| 2026.01.09 | ₩15,929 | ₩17,758 | ₩15,862 | ₩16,329 | +2.51% | 20.4만 |
|---|
| 2026.01.08 | ₩15,622 | ₩16,009 | ₩14,874 | ₩15,688 | +0.43% | 15.6만 |
|---|
| 2026.01.07 | ₩15,221 | ₩16,449 | ₩15,007 | ₩15,688 | +3.07% | 12.4만 |
|---|
| 2026.01.06 | ₩14,393 | ₩15,381 | ₩14,393 | ₩15,381 | +6.86% | 6.8만 |
|---|
| 2026.01.05 | ₩14,620 | ₩15,475 | ₩13,552 | ₩14,513 | -0.73% | 6.6만 |
|---|
| 2026.01.02 | ₩15,355 | ₩15,675 | ₩14,153 | ₩14,634 | -4.70% | 7만 |
|---|
| 2025.12.31 | ₩15,635 | ₩16,262 | ₩15,315 | ₩15,448 | -1.20% | 11.3만 |
|---|
| 2025.12.30 | ₩14,847 | ₩15,915 | ₩14,727 | ₩15,582 | +4.95% | 14.5만 |
|---|
| 2025.12.29 | ₩15,061 | ₩15,168 | ₩14,687 | ₩14,820 | -1.60% | 10.1만 |
|---|
| 2025.12.26 | ₩14,326 | ₩16,022 | ₩14,326 | ₩15,341 | +7.08% | 10.7만 |
|---|
| 2025.12.24 | ₩13,819 | ₩14,460 | ₩13,619 | ₩14,353 | +3.86% | 4만 |
|---|
| 2025.12.23 | ₩13,766 | ₩14,166 | ₩13,472 | ₩13,859 | +0.68% | 5만 |
|---|
| 2025.12.22 | ₩13,125 | ₩14,807 | ₩12,978 | ₩13,846 | +5.49% | 8.9만 |
|---|
| 2025.12.19 | ₩11,937 | ₩13,552 | ₩11,336 | ₩13,325 | +11.63% | 32만 |
|---|
| 2025.12.18 | ₩12,030 | ₩12,350 | ₩11,563 | ₩11,923 | -0.89% | 6만 |
|---|
| 2025.12.17 | ₩13,285 | ₩13,285 | ₩11,710 | ₩12,190 | -8.24% | 9만 |
|---|
| 2025.12.16 | ₩13,218 | ₩13,472 | ₩12,858 | ₩13,098 | -0.91% | 9.9만 |
|---|
| 2025.12.15 | ₩13,071 | ₩13,485 | ₩12,724 | ₩13,258 | +1.43% | 6.4만 |
|---|
| 2025.12.12 | ₩13,058 | ₩13,485 | ₩12,724 | ₩13,125 | +0.51% | 12.2만 |
|---|
| 2025.12.11 | ₩11,910 | ₩13,111 | ₩11,736 | ₩13,098 | +9.98% | 8.6만 |
|---|
| 2025.12.10 | ₩11,189 | ₩12,244 | ₩10,989 | ₩12,017 | +7.40% | 12.8만 |
|---|
| 2025.12.09 | ₩11,282 | ₩11,523 | ₩10,842 | ₩11,336 | +0.47% | 12.1만 |
|---|
| 2025.12.08 | ₩11,509 | ₩11,683 | ₩10,521 | ₩11,349 | -1.39% | 9만 |
|---|
| 2025.12.05 | ₩12,284 | ₩12,337 | ₩11,322 | ₩11,563 | -5.87% | 14.9만 |
|---|
| 2025.12.04 | ₩10,975 | ₩12,524 | ₩9,867 | ₩12,524 | +14.11% | 26.4만 |
|---|
| 2025.12.03 | ₩10,348 | ₩11,896 | ₩9,547 | ₩11,616 | +12.26% | 17.6만 |
|---|
| 2025.12.02 | ₩10,681 | ₩10,681 | ₩9,613 | ₩9,747 | -8.75% | 21만 |
|---|
| 2025.12.01 | ₩11,349 | ₩11,483 | ₩10,414 | ₩10,681 | -5.88% | 22.5만 |
|---|
| 2025.11.28 | ₩11,483 | ₩12,551 | ₩11,483 | ₩12,284 | +6.98% | 2.2만 |
|---|
| 2025.11.26 | ₩11,216 | ₩12,150 | ₩11,082 | ₩11,883 | +5.95% | 5.3만 |
|---|
| 2025.11.25 | ₩11,750 | ₩11,883 | ₩11,216 | ₩11,483 | -2.27% | 4.8만 |
|---|
| 2025.11.24 | ₩10,948 | ₩11,750 | ₩10,815 | ₩11,750 | +7.32% | 7.2만 |
|---|
| 2025.11.21 | ₩11,082 | ₩11,616 | ₩10,948 | ₩11,216 | +1.20% | 4만 |
|---|
| 2025.11.20 | ₩11,750 | ₩12,150 | ₩11,082 | ₩11,349 | -3.41% | 14.1만 |
|---|
| 2025.11.19 | ₩11,750 | ₩12,684 | ₩11,750 | ₩12,150 | +3.41% | 5.9만 |
|---|
| 2025.11.18 | ₩11,216 | ₩12,017 | ₩11,216 | ₩11,883 | +5.95% | 4.8만 |
|---|
| 2025.11.17 | ₩11,483 | ₩12,684 | ₩11,349 | ₩11,349 | -1.16% | 8.9만 |
|---|
| 2025.11.14 | ₩12,150 | ₩13,352 | ₩11,883 | ₩12,017 | -1.10% | 7.6만 |
|---|
| 2025.11.13 | ₩10,948 | ₩12,551 | ₩10,948 | ₩12,417 | +13.41% | 14.7만 |
|---|
| 2025.11.12 | ₩10,681 | ₩11,216 | ₩10,414 | ₩10,815 | +1.25% | 7.8만 |
|---|
| 2025.11.11 | ₩10,681 | ₩11,082 | ₩10,414 | ₩10,815 | +1.25% | 7.4만 |
|---|
| 2025.11.10 | ₩10,815 | ₩11,483 | ₩10,548 | ₩10,815 | 0.00% | 7.6만 |
|---|
| 2025.11.07 | ₩12,017 | ₩12,150 | ₩10,414 | ₩10,948 | -8.89% | 12.7만 |
|---|
| 2025.11.06 | ₩12,951 | ₩13,218 | ₩12,150 | ₩12,551 | -3.09% | 5.4만 |
|---|
| 2025.11.05 | ₩14,019 | ₩14,019 | ₩12,684 | ₩13,085 | -6.67% | 5만 |
|---|
| 2025.11.04 | ₩14,553 | ₩14,820 | ₩13,619 | ₩13,619 | -6.42% | 5.5만 |
|---|
| 2025.11.03 | ₩14,954 | ₩14,954 | ₩13,485 | ₩14,687 | -1.79% | 9.1만 |
|---|
| 2025.10.31 | ₩15,221 | ₩16,156 | ₩14,553 | ₩14,954 | -1.75% | 10.2만 |
|---|
| 2025.10.30 | ₩13,752 | ₩15,622 | ₩13,619 | ₩15,488 | +12.62% | 8.5만 |
|---|
| 2025.10.29 | ₩14,820 | ₩14,820 | ₩13,752 | ₩14,019 | -5.41% | 4.8만 |
|---|
| 2025.10.28 | ₩15,355 | ₩15,355 | ₩14,420 | ₩14,820 | -3.48% | 5.2만 |
|---|
| 2025.10.27 | ₩13,886 | ₩15,755 | ₩13,619 | ₩15,488 | +11.54% | 12.3만 |
|---|
| 2025.10.24 | ₩14,553 | ₩14,687 | ₩13,619 | ₩14,019 | -3.67% | 6.7만 |
|---|
| 2025.10.23 | ₩15,488 | ₩16,690 | ₩14,019 | ₩14,153 | -8.62% | 7.9만 |
|---|
| 2025.10.22 | ₩15,488 | ₩15,889 | ₩14,553 | ₩15,488 | 0.00% | 11.9만 |
|---|
| 2025.10.21 | ₩15,889 | ₩17,491 | ₩14,687 | ₩16,022 | +0.84% | 29.6만 |
|---|
| 2025.10.20 | ₩13,752 | ₩15,755 | ₩13,619 | ₩15,221 | +10.68% | 28.8만 |
|---|
| 2025.10.17 | ₩12,284 | ₩14,954 | ₩12,284 | ₩13,485 | +9.78% | 49.3만 |
|---|
| 2025.10.16 | ₩10,815 | ₩13,218 | ₩10,681 | ₩11,750 | +8.64% | 103.5만 |
|---|
| 2025.10.15 | ₩10,815 | ₩11,082 | ₩10,281 | ₩10,414 | -3.70% | 9만 |
|---|
| 2025.10.14 | ₩10,948 | ₩11,349 | ₩10,681 | ₩10,681 | -2.44% | 4.2만 |
|---|
| 2025.10.13 | ₩11,216 | ₩11,483 | ₩10,548 | ₩11,082 | -1.19% | 5.5만 |
|---|
| 2025.10.10 | ₩11,349 | ₩11,750 | ₩10,548 | ₩10,681 | -5.88% | 10.7만 |
|---|