시장 데이터를 불러오는 중
전체 종목
트로스 파르마 과거 주가
Traws Pharma, Inc. - Common Stock · TRAW · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Traws Pharma, Inc. - Common Stock · TRAW · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩630 | ₩630 | ₩576 | ₩603 | -4.26% | 68.7만 |
| 2026.10.08 | ₩643 | ₩643 | ₩616 | ₩643 | 0.00% | 20만 |
| 2026.10.07 | ₩697 | ₩697 | ₩616 | ₩643 | -7.69% | 22만 |
| 2026.10.06 | ₩710 | ₩724 | ₩697 | ₩697 | -1.89% | 12.5만 |
| 2026.10.05 | ₩750 | ₩777 | ₩710 | ₩724 | -3.57% | 16.2만 |
| 2026.10.02 | ₩750 | ₩764 | ₩737 | ₩764 | +1.79% | 6.8만 |
| 2026.10.01 | ₩804 | ₩804 | ₩724 | ₩737 | -8.33% | 14만 |
| 2026.09.30 | ₩844 | ₩911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩791 |
| -6.35% |
| 33.2만 |
| 2026.09.29 | ₩750 | ₩844 | ₩724 | ₩844 | +12.50% | 39.2만 |
|---|
| 2026.09.28 | ₩710 | ₩791 | ₩710 | ₩777 | +9.43% | 17.6만 |
|---|
| 2026.09.25 | ₩710 | ₩764 | ₩683 | ₩750 | +5.66% | 88만 |
|---|
| 2026.09.24 | ₩683 | ₩938 | ₩670 | ₩750 | +9.80% | 2830.8만 |
|---|
| 2026.09.23 | ₩657 | ₩670 | ₩643 | ₩670 | +2.04% | 4.1만 |
|---|
| 2026.09.22 | ₩657 | ₩697 | ₩657 | ₩670 | +2.04% | 10.9만 |
|---|
| 2026.09.21 | ₩657 | ₩697 | ₩643 | ₩670 | +2.04% | 12.8만 |
|---|
| 2026.09.18 | ₩724 | ₩737 | ₩643 | ₩657 | -9.26% | 19.4만 |
|---|
| 2026.09.17 | ₩710 | ₩737 | ₩697 | ₩724 | +1.89% | 8만 |
|---|
| 2026.09.16 | ₩710 | ₩724 | ₩697 | ₩710 | 0.00% | 4.2만 |
|---|
| 2026.09.15 | ₩697 | ₩737 | ₩697 | ₩710 | +1.92% | 3.4만 |
|---|
| 2026.09.14 | ₩777 | ₩791 | ₩697 | ₩697 | -10.34% | 15.5만 |
|---|
| 2026.09.11 | ₩710 | ₩791 | ₩697 | ₩750 | +5.66% | 8.4만 |
|---|
| 2026.09.10 | ₩724 | ₩724 | ₩710 | ₩710 | -1.85% | 3.9만 |
|---|
| 2026.09.09 | ₩737 | ₩750 | ₩724 | ₩724 | -1.82% | 17.9만 |
|---|
| 2026.09.08 | ₩750 | ₩791 | ₩737 | ₩737 | -1.79% | 5만 |
|---|
| 2026.09.04 | ₩764 | ₩764 | ₩724 | ₩737 | -3.51% | 6.7만 |
|---|
| 2026.09.03 | ₩764 | ₩791 | ₩724 | ₩724 | -5.26% | 5.7만 |
|---|
| 2026.09.02 | ₩817 | ₩817 | ₩764 | ₩764 | -6.56% | 2.8만 |
|---|
| 2026.09.01 | ₩817 | ₩817 | ₩777 | ₩791 | -3.28% | 2.6만 |
|---|
| 2026.08.31 | ₩817 | ₩817 | ₩764 | ₩791 | -3.28% | 5.4만 |
|---|
| 2026.08.28 | ₩804 | ₩804 | ₩777 | ₩791 | -1.67% | 4.2만 |
|---|
| 2026.08.27 | ₩817 | ₩817 | ₩777 | ₩791 | -3.28% | 6.4만 |
|---|
| 2026.08.26 | ₩791 | ₩844 | ₩777 | ₩804 | +1.69% | 18.1만 |
|---|
| 2026.08.25 | ₩777 | ₩777 | ₩750 | ₩777 | 0.00% | 5.4만 |
|---|
| 2026.08.24 | ₩750 | ₩764 | ₩710 | ₩750 | 0.00% | 7.6만 |
|---|
| 2026.08.21 | ₩697 | ₩724 | ₩697 | ₩710 | +1.92% | 22만 |
|---|
| 2026.08.20 | ₩724 | ₩724 | ₩683 | ₩697 | -3.70% | 19.6만 |
|---|
| 2026.08.19 | ₩737 | ₩750 | ₩724 | ₩724 | -1.82% | 9.6만 |
|---|
| 2026.08.18 | ₩724 | ₩750 | ₩724 | ₩724 | 0.00% | 7.2만 |
|---|
| 2026.08.17 | ₩750 | ₩750 | ₩710 | ₩724 | -3.57% | 10.5만 |
|---|
| 2026.08.14 | ₩817 | ₩831 | ₩764 | ₩764 | -6.56% | 7.6만 |
|---|
| 2026.08.13 | ₩737 | ₩831 | ₩737 | ₩804 | +9.09% | 20만 |
|---|
| 2026.08.12 | ₩710 | ₩750 | ₩710 | ₩710 | 0.00% | 3.1만 |
|---|
| 2026.08.11 | ₩724 | ₩750 | ₩724 | ₩724 | 0.00% | 3.9만 |
|---|
| 2026.08.10 | ₩737 | ₩737 | ₩710 | ₩724 | -1.82% | 3.7만 |
|---|
| 2026.08.07 | ₩724 | ₩737 | ₩710 | ₩710 | -1.85% | 6.6만 |
|---|
| 2026.08.06 | ₩750 | ₩750 | ₩724 | ₩724 | -3.57% | 5.2만 |
|---|
| 2026.08.05 | ₩764 | ₩764 | ₩710 | ₩737 | -3.51% | 7만 |
|---|
| 2026.08.04 | ₩657 | ₩791 | ₩643 | ₩737 | +12.24% | 31.3만 |
|---|
| 2026.08.03 | ₩630 | ₩657 | ₩603 | ₩630 | 0.00% | 9.9만 |
|---|
| 2026.07.31 | ₩603 | ₩630 | ₩576 | ₩603 | 0.00% | 8.1만 |
|---|
| 2026.07.30 | ₩657 | ₩657 | ₩590 | ₩590 | -10.20% | 28만 |
|---|
| 2026.07.29 | ₩670 | ₩670 | ₩643 | ₩643 | -4.00% | 3.9만 |
|---|
| 2026.07.28 | ₩710 | ₩724 | ₩670 | ₩683 | -3.77% | 3.1만 |
|---|
| 2026.07.27 | ₩657 | ₩697 | ₩643 | ₩697 | +6.12% | 8.2만 |
|---|
| 2026.07.24 | ₩697 | ₩697 | ₩616 | ₩657 | -5.77% | 18.2만 |
|---|
| 2026.07.23 | ₩724 | ₩724 | ₩697 | ₩697 | -3.70% | 8.3만 |
|---|
| 2026.07.22 | ₩764 | ₩764 | ₩724 | ₩724 | -5.26% | 20.4만 |
|---|
| 2026.07.21 | ₩831 | ₩844 | ₩804 | ₩817 | -1.61% | 8.1만 |
|---|
| 2026.07.20 | ₩898 | ₩898 | ₩804 | ₩817 | -8.96% | 18.4만 |
|---|
| 2026.07.17 | ₩858 | ₩911 | ₩858 | ₩898 | +4.69% | 5만 |
|---|
| 2026.07.16 | ₩911 | ₩911 | ₩871 | ₩884 | -2.94% | 9.4만 |
|---|
| 2026.07.15 | ₩951 | ₩951 | ₩871 | ₩871 | -8.45% | 17.3만 |
|---|
| 2026.07.14 | ₩938 | ₩965 | ₩911 | ₩938 | 0.00% | 13.4만 |
|---|
| 2026.07.13 | ₩1,032 | ₩1,032 | ₩898 | ₩911 | -11.69% | 14.1만 |
|---|
| 2026.07.10 | ₩938 | ₩1,045 | ₩925 | ₩1,018 | +8.57% | 12.5만 |
|---|
| 2026.07.09 | ₩925 | ₩951 | ₩884 | ₩911 | -1.45% | 14.8만 |
|---|
| 2026.07.08 | ₩925 | ₩965 | ₩871 | ₩884 | -4.35% | 17.6만 |
|---|
| 2026.07.07 | ₩1,045 | ₩1,045 | ₩898 | ₩938 | -10.26% | 33.7만 |
|---|
| 2026.07.06 | ₩1,018 | ₩1,072 | ₩1,018 | ₩1,045 | +2.63% | 11.2만 |
|---|
| 2026.07.02 | ₩1,099 | ₩1,139 | ₩1,018 | ₩1,032 | -6.10% | 23.9만 |
|---|
| 2026.07.01 | ₩1,099 | ₩1,166 | ₩1,072 | ₩1,085 | -1.22% | 26.7만 |
|---|
| 2026.06.30 | ₩1,099 | ₩1,152 | ₩1,072 | ₩1,126 | +2.44% | 19만 |
|---|
| 2026.06.29 | ₩1,179 | ₩1,193 | ₩1,032 | ₩1,099 | -6.82% | 33.5만 |
|---|
| 2026.06.26 | ₩1,099 | ₩1,166 | ₩1,099 | ₩1,112 | +1.22% | 13.1만 |
|---|
| 2026.06.25 | ₩1,166 | ₩1,179 | ₩1,099 | ₩1,112 | -4.60% | 9.7만 |
|---|
| 2026.06.24 | ₩1,152 | ₩1,193 | ₩1,112 | ₩1,152 | 0.00% | 10.2만 |
|---|
| 2026.06.23 | ₩1,166 | ₩1,273 | ₩1,126 | ₩1,126 | -3.45% | 26.2만 |
|---|
| 2026.06.22 | ₩1,126 | ₩1,260 | ₩1,085 | ₩1,193 | +5.95% | 25.4만 |
|---|
| 2026.06.18 | ₩1,072 | ₩1,139 | ₩1,005 | ₩1,139 | +6.25% | 85.8만 |
|---|
| 2026.06.17 | ₩1,139 | ₩1,193 | ₩1,072 | ₩1,072 | -5.88% | 31.6만 |
|---|
| 2026.06.16 | ₩1,018 | ₩1,219 | ₩1,018 | ₩1,126 | +10.53% | 78.4만 |
|---|
| 2026.06.15 | ₩1,461 | ₩1,474 | ₩858 | ₩1,018 | -30.28% | 489.4만 |
|---|
| 2026.06.12 | ₩1,715 | ₩1,755 | ₩1,675 | ₩1,715 | 0.00% | 33.8만 |
|---|
| 2026.06.11 | ₩1,715 | ₩1,715 | ₩1,635 | ₩1,702 | -0.78% | 26.8만 |
|---|
| 2026.06.10 | ₩1,742 | ₩1,755 | ₩1,635 | ₩1,675 | -3.85% | 44.4만 |
|---|
| 2026.06.09 | ₩1,849 | ₩1,863 | ₩1,755 | ₩1,755 | -5.07% | 29.6만 |
|---|
| 2026.06.08 | ₩1,876 | ₩1,943 | ₩1,836 | ₩1,836 | -2.14% | 18.5만 |
|---|
| 2026.06.05 | ₩1,943 | ₩1,956 | ₩1,782 | ₩1,836 | -5.52% | 35.4만 |
|---|
| 2026.06.04 | ₩1,943 | ₩1,997 | ₩1,903 | ₩1,983 | +2.07% | 14.4만 |
|---|
| 2026.06.03 | ₩1,889 | ₩1,970 | ₩1,863 | ₩1,943 | +2.84% | 22.5만 |
|---|
| 2026.06.02 | ₩1,956 | ₩1,956 | ₩1,876 | ₩1,903 | -2.74% | 29.2만 |
|---|
| 2026.06.01 | ₩1,983 | ₩2,010 | ₩1,903 | ₩1,970 | -0.68% | 35.1만 |
|---|
| 2026.05.29 | ₩2,010 | ₩2,064 | ₩1,943 | ₩1,956 | -2.67% | 37.7만 |
|---|
| 2026.05.28 | ₩2,037 | ₩2,077 | ₩1,956 | ₩2,037 | 0.00% | 42.9만 |
|---|
| 2026.05.27 | ₩2,184 | ₩2,305 | ₩2,023 | ₩2,050 | -6.13% | 130.7만 |
|---|
| 2026.05.26 | ₩1,956 | ₩2,157 | ₩1,956 | ₩2,117 | +8.22% | 57.3만 |
|---|
| 2026.05.22 | ₩2,010 | ₩2,064 | ₩1,836 | ₩1,997 | -0.67% | 78.8만 |
|---|
| 2026.05.21 | ₩2,224 | ₩2,224 | ₩1,956 | ₩1,997 | -10.24% | 92.7만 |
|---|
| 2026.05.20 | ₩2,144 | ₩2,305 | ₩2,077 | ₩2,171 | +1.25% | 93.9만 |
|---|
| 2026.05.19 | ₩2,358 | ₩2,399 | ₩2,104 | ₩2,131 | -9.66% | 48.2만 |
|---|
| 2026.05.18 | ₩2,519 | ₩2,573 | ₩2,318 | ₩2,358 | -6.38% | 78.8만 |
|---|
| 2026.05.15 | ₩2,077 | ₩2,613 | ₩2,077 | ₩2,519 | +21.29% | 193.8만 |
|---|
| 2026.05.14 | ₩2,265 | ₩2,385 | ₩2,050 | ₩2,184 | -3.55% | 91.3만 |
|---|
| 2026.05.13 | ₩2,157 | ₩2,372 | ₩2,117 | ₩2,305 | +6.83% | 130만 |
|---|
| 2026.05.12 | ₩2,653 | ₩2,680 | ₩2,251 | ₩2,251 | -15.15% | 271.9만 |
|---|
| 2026.05.11 | ₩2,975 | ₩4,328 | ₩2,640 | ₩2,707 | -9.01% | 2587.6만 |
|---|
| 2026.05.08 | ₩2,747 | ₩3,216 | ₩2,399 | ₩2,921 | +6.34% | 8949.8만 |
|---|
| 2026.05.07 | ₩2,265 | ₩2,318 | ₩2,090 | ₩2,278 | +0.59% | 13.9만 |
|---|
| 2026.05.06 | ₩2,157 | ₩2,345 | ₩2,077 | ₩2,278 | +5.59% | 13.6만 |
|---|
| 2026.05.05 | ₩2,010 | ₩2,144 | ₩1,983 | ₩2,117 | +5.33% | 5.8만 |
|---|
| 2026.05.04 | ₩2,037 | ₩2,117 | ₩1,943 | ₩2,023 | -0.66% | 8.4만 |
|---|
| 2026.05.01 | ₩1,903 | ₩2,077 | ₩1,876 | ₩1,997 | +4.93% | 20.9만 |
|---|
| 2026.04.30 | ₩1,742 | ₩1,943 | ₩1,702 | ₩1,916 | +10.00% | 28.3만 |
|---|
| 2026.04.29 | ₩1,889 | ₩1,916 | ₩1,675 | ₩1,742 | -7.80% | 59.1만 |
|---|
| 2026.04.28 | ₩1,528 | ₩1,621 | ₩1,514 | ₩1,621 | +6.14% | 8.8만 |
|---|
| 2026.04.27 | ₩1,662 | ₩1,675 | ₩1,501 | ₩1,528 | -8.06% | 32.4만 |
|---|
| 2026.04.24 | ₩1,715 | ₩1,715 | ₩1,501 | ₩1,554 | -9.38% | 15.8만 |
|---|
| 2026.04.23 | ₩1,715 | ₩1,782 | ₩1,608 | ₩1,635 | -4.69% | 12.9만 |
|---|
| 2026.04.22 | ₩1,742 | ₩1,809 | ₩1,662 | ₩1,729 | -0.77% | 13만 |
|---|
| 2026.04.21 | ₩1,876 | ₩1,889 | ₩1,635 | ₩1,715 | -8.57% | 15.2만 |
|---|
| 2026.04.20 | ₩1,662 | ₩1,916 | ₩1,635 | ₩1,863 | +12.10% | 33.2만 |
|---|
| 2026.04.17 | ₩1,635 | ₩1,675 | ₩1,447 | ₩1,675 | +2.46% | 37.9만 |
|---|
| 2026.04.16 | ₩1,675 | ₩1,715 | ₩1,340 | ₩1,621 | -3.20% | 96.2만 |
|---|
| 2026.04.15 | ₩1,930 | ₩1,930 | ₩1,514 | ₩1,648 | -14.58% | 154.9만 |
|---|
| 2026.04.14 | ₩2,171 | ₩2,238 | ₩2,077 | ₩2,131 | -1.85% | 3.6만 |
|---|
| 2026.04.13 | ₩1,983 | ₩2,198 | ₩1,983 | ₩2,157 | +8.78% | 2.2만 |
|---|
| 2026.04.10 | ₩2,010 | ₩2,144 | ₩1,983 | ₩1,983 | -1.33% | 3.4만 |
|---|
| 2026.04.09 | ₩2,064 | ₩2,104 | ₩1,983 | ₩2,010 | -2.60% | 7.7만 |
|---|
| 2026.04.08 | ₩2,265 | ₩2,265 | ₩2,077 | ₩2,090 | -7.69% | 5.6만 |
|---|
| 2026.04.07 | ₩2,171 | ₩2,305 | ₩2,131 | ₩2,144 | -1.23% | 8.3만 |
|---|
| 2026.04.06 | ₩2,198 | ₩2,358 | ₩2,090 | ₩2,305 | +4.88% | 5만 |
|---|
| 2026.04.02 | ₩2,238 | ₩2,305 | ₩1,997 | ₩2,198 | -1.80% | 8.6만 |
|---|
| 2026.04.01 | ₩2,385 | ₩2,399 | ₩2,157 | ₩2,224 | -6.74% | 13.3만 |
|---|
| 2026.03.31 | ₩2,425 | ₩2,653 | ₩2,291 | ₩2,452 | +1.10% | 4.2만 |
|---|
| 2026.03.30 | ₩2,412 | ₩2,546 | ₩2,345 | ₩2,345 | -2.78% | 1.7만 |
|---|
| 2026.03.27 | ₩2,600 | ₩2,600 | ₩2,305 | ₩2,358 | -9.28% | 6.6만 |
|---|
| 2026.03.26 | ₩2,653 | ₩2,774 | ₩2,586 | ₩2,586 | -2.53% | 1.5만 |
|---|
| 2026.03.25 | ₩2,921 | ₩2,921 | ₩2,519 | ₩2,680 | -8.26% | 7.2만 |
|---|
| 2026.03.24 | ₩2,988 | ₩3,028 | ₩2,841 | ₩2,881 | -3.59% | 1.2만 |
|---|
| 2026.03.23 | ₩2,961 | ₩3,069 | ₩2,747 | ₩2,975 | +0.45% | 4.3만 |
|---|
| 2026.03.20 | ₩2,854 | ₩2,935 | ₩2,760 | ₩2,868 | +0.47% | 5.9만 |
|---|
| 2026.03.19 | ₩2,680 | ₩2,921 | ₩2,680 | ₩2,921 | +9.00% | 6.1만 |
|---|
| 2026.03.18 | ₩2,921 | ₩3,002 | ₩2,653 | ₩2,707 | -7.34% | 4.2만 |
|---|
| 2026.03.17 | ₩2,814 | ₩2,988 | ₩2,707 | ₩2,948 | +4.76% | 7.9만 |
|---|
| 2026.03.16 | ₩2,707 | ₩2,827 | ₩2,479 | ₩2,827 | +4.46% | 5.8만 |
|---|
| 2026.03.13 | ₩2,680 | ₩2,948 | ₩2,278 | ₩2,680 | 0.00% | 32.9만 |
|---|
| 2026.03.12 | ₩2,680 | ₩3,283 | ₩2,613 | ₩2,707 | +1.00% | 27.9만 |
|---|
| 2026.03.11 | ₩2,318 | ₩2,720 | ₩2,318 | ₩2,667 | +15.03% | 13.3만 |
|---|
| 2026.03.10 | ₩2,211 | ₩2,559 | ₩2,211 | ₩2,318 | +4.85% | 8.8만 |
|---|
| 2026.03.09 | ₩2,117 | ₩2,345 | ₩2,064 | ₩2,238 | +5.70% | 3.3만 |
|---|
| 2026.03.06 | ₩2,157 | ₩2,224 | ₩2,050 | ₩2,144 | -0.62% | 6.3만 |
|---|
| 2026.03.05 | ₩2,251 | ₩2,318 | ₩2,131 | ₩2,144 | -4.76% | 3.3만 |
|---|
| 2026.03.04 | ₩2,224 | ₩2,305 | ₩2,157 | ₩2,251 | +1.20% | 2.8만 |
|---|
| 2026.03.03 | ₩2,157 | ₩2,238 | ₩2,023 | ₩2,211 | +2.48% | 2.7만 |
|---|
| 2026.03.02 | ₩2,211 | ₩2,265 | ₩2,144 | ₩2,171 | -1.82% | 3.9만 |
|---|
| 2026.02.27 | ₩2,157 | ₩2,265 | ₩2,117 | ₩2,211 | +2.48% | 3.5만 |
|---|
| 2026.02.26 | ₩2,117 | ₩2,198 | ₩2,104 | ₩2,171 | +2.53% | 6.1만 |
|---|
| 2026.02.25 | ₩2,144 | ₩2,198 | ₩2,064 | ₩2,117 | -1.25% | 3만 |
|---|
| 2026.02.24 | ₩1,889 | ₩2,117 | ₩1,849 | ₩2,050 | +8.51% | 7.5만 |
|---|
| 2026.02.23 | ₩2,157 | ₩2,157 | ₩1,889 | ₩1,916 | -11.18% | 24만 |
|---|
| 2026.02.20 | ₩2,104 | ₩2,238 | ₩2,023 | ₩2,157 | +2.55% | 9.9만 |
|---|
| 2026.02.19 | ₩2,023 | ₩2,305 | ₩1,836 | ₩2,104 | +3.97% | 66.3만 |
|---|
| 2026.02.18 | ₩2,626 | ₩2,801 | ₩2,586 | ₩2,640 | +0.51% | 5.1만 |
|---|
| 2026.02.17 | ₩2,573 | ₩2,720 | ₩2,573 | ₩2,626 | +2.08% | 4.3만 |
|---|
| 2026.02.13 | ₩2,559 | ₩2,774 | ₩2,492 | ₩2,573 | +0.52% | 7.3만 |
|---|
| 2026.02.12 | ₩2,600 | ₩2,787 | ₩2,492 | ₩2,573 | -1.03% | 13.6만 |
|---|
| 2026.02.11 | ₩2,519 | ₩2,653 | ₩2,439 | ₩2,600 | +3.19% | 7.3만 |
|---|
| 2026.02.10 | ₩2,479 | ₩2,787 | ₩2,479 | ₩2,586 | +4.32% | 3.1만 |
|---|
| 2026.02.09 | ₩2,640 | ₩3,095 | ₩2,439 | ₩2,506 | -5.08% | 38.2만 |
|---|
| 2026.02.06 | ₩2,399 | ₩2,693 | ₩2,399 | ₩2,626 | +9.50% | 11.1만 |
|---|
| 2026.02.05 | ₩2,573 | ₩2,653 | ₩2,291 | ₩2,305 | -10.42% | 27.5만 |
|---|
| 2026.02.04 | ₩2,747 | ₩2,801 | ₩2,479 | ₩2,600 | -5.37% | 19.9만 |
|---|
| 2026.02.03 | ₩2,680 | ₩2,868 | ₩2,653 | ₩2,734 | +2.00% | 2.3만 |
|---|
| 2026.02.02 | ₩2,734 | ₩2,787 | ₩2,559 | ₩2,734 | 0.00% | 6.2만 |
|---|
| 2026.01.30 | ₩2,935 | ₩3,095 | ₩2,787 | ₩2,827 | -3.65% | 17.9만 |
|---|
| 2026.01.29 | ₩3,270 | ₩3,270 | ₩2,680 | ₩2,814 | -13.93% | 40만 |
|---|
| 2026.01.28 | ₩3,806 | ₩3,819 | ₩2,908 | ₩3,296 | -13.38% | 50.8만 |
|---|
| 2026.01.27 | ₩3,698 | ₩3,993 | ₩3,618 | ₩3,779 | +2.17% | 17.3만 |
|---|
| 2026.01.26 | ₩3,270 | ₩3,953 | ₩3,216 | ₩3,739 | +14.34% | 24.5만 |
|---|
| 2026.01.23 | ₩3,310 | ₩3,350 | ₩3,149 | ₩3,243 | -2.02% | 8.5만 |
|---|
| 2026.01.22 | ₩3,283 | ₩3,605 | ₩3,162 | ₩3,337 | +1.63% | 20.9만 |
|---|
| 2026.01.21 | ₩3,417 | ₩3,591 | ₩3,136 | ₩3,256 | -4.71% | 23.9만 |
|---|
| 2026.01.20 | ₩2,707 | ₩3,511 | ₩2,667 | ₩3,457 | +27.72% | 89.7만 |
|---|
| 2026.01.16 | ₩2,332 | ₩2,854 | ₩2,305 | ₩2,707 | +16.09% | 98.7만 |
|---|
| 2026.01.15 | ₩2,345 | ₩2,425 | ₩2,157 | ₩2,305 | -1.71% | 21.3만 |
|---|
| 2026.01.14 | ₩2,171 | ₩2,466 | ₩2,010 | ₩2,372 | +9.26% | 127만 |
|---|
| 2026.01.13 | ₩1,742 | ₩2,238 | ₩1,742 | ₩2,157 | +23.85% | 141.7만 |
|---|
| 2026.01.12 | ₩1,836 | ₩1,849 | ₩1,635 | ₩1,702 | -7.30% | 14.2만 |
|---|
| 2026.01.09 | ₩1,889 | ₩1,930 | ₩1,796 | ₩1,796 | -4.96% | 2.7만 |
|---|
| 2026.01.08 | ₩1,796 | ₩1,889 | ₩1,796 | ₩1,889 | +5.22% | 8.1만 |
|---|
| 2026.01.07 | ₩1,742 | ₩1,836 | ₩1,742 | ₩1,796 | +3.08% | 2.5만 |
|---|
| 2026.01.06 | ₩1,729 | ₩1,796 | ₩1,688 | ₩1,742 | +0.78% | 5.8만 |
|---|
| 2026.01.05 | ₩1,876 | ₩1,930 | ₩1,715 | ₩1,729 | -7.86% | 15만 |
|---|
| 2026.01.02 | ₩1,541 | ₩1,876 | ₩1,501 | ₩1,782 | +15.65% | 20.5만 |
|---|
| 2025.12.31 | ₩1,447 | ₩1,514 | ₩1,420 | ₩1,514 | +4.63% | 9.3만 |
|---|
| 2025.12.30 | ₩1,528 | ₩1,541 | ₩1,407 | ₩1,461 | -4.39% | 13.8만 |
|---|
| 2025.12.29 | ₩1,554 | ₩1,621 | ₩1,487 | ₩1,514 | -2.59% | 15.1만 |
|---|
| 2025.12.26 | ₩1,675 | ₩1,688 | ₩1,554 | ₩1,568 | -6.40% | 12.2만 |
|---|
| 2025.12.24 | ₩1,621 | ₩1,675 | ₩1,608 | ₩1,662 | +2.48% | 4.1만 |
|---|
| 2025.12.23 | ₩1,729 | ₩1,769 | ₩1,621 | ₩1,648 | -4.65% | 17.7만 |
|---|
| 2025.12.22 | ₩1,729 | ₩1,796 | ₩1,608 | ₩1,769 | +2.33% | 16.8만 |
|---|
| 2025.12.19 | ₩1,635 | ₩1,796 | ₩1,608 | ₩1,715 | +4.92% | 29.6만 |
|---|
| 2025.12.18 | ₩1,903 | ₩1,970 | ₩1,581 | ₩1,675 | -11.97% | 59.1만 |
|---|
| 2025.12.17 | ₩2,935 | ₩2,948 | ₩1,863 | ₩1,876 | -36.07% | 447.5만 |
|---|
| 2025.12.16 | ₩3,028 | ₩3,136 | ₩2,948 | ₩2,948 | -2.65% | 4.6만 |
|---|
| 2025.12.15 | ₩3,189 | ₩3,243 | ₩3,002 | ₩3,002 | -5.88% | 11.9만 |
|---|
| 2025.12.12 | ₩3,256 | ₩3,471 | ₩3,055 | ₩3,122 | -4.12% | 20.8만 |
|---|
| 2025.12.11 | ₩3,296 | ₩3,430 | ₩3,055 | ₩3,122 | -5.28% | 13만 |
|---|
| 2025.12.10 | ₩3,256 | ₩3,390 | ₩3,176 | ₩3,310 | +1.65% | 8.6만 |
|---|
| 2025.12.09 | ₩2,894 | ₩3,390 | ₩2,894 | ₩3,256 | +12.50% | 14.5만 |
|---|
| 2025.12.08 | ₩3,055 | ₩3,055 | ₩2,814 | ₩2,894 | -5.26% | 14.7만 |
|---|
| 2025.12.05 | ₩3,149 | ₩3,216 | ₩3,042 | ₩3,069 | -2.55% | 9.3만 |
|---|
| 2025.12.04 | ₩2,868 | ₩3,216 | ₩2,747 | ₩3,162 | +10.28% | 43.8만 |
|---|
| 2025.12.03 | ₩3,136 | ₩3,337 | ₩2,707 | ₩2,827 | -9.83% | 23.3만 |
|---|
| 2025.12.02 | ₩3,350 | ₩3,377 | ₩2,814 | ₩2,894 | -13.60% | 31.6만 |
|---|
| 2025.12.01 | ₩3,645 | ₩3,698 | ₩3,256 | ₩3,323 | -8.82% | 30.2만 |
|---|
| 2025.11.28 | ₩3,471 | ₩3,645 | ₩3,457 | ₩3,618 | +4.25% | 8.3만 |
|---|
| 2025.11.26 | ₩3,404 | ₩3,551 | ₩3,363 | ₩3,430 | +0.79% | 7만 |
|---|
| 2025.11.25 | ₩3,243 | ₩3,618 | ₩3,229 | ₩3,524 | +8.68% | 16.8만 |
|---|
| 2025.11.24 | ₩3,055 | ₩3,323 | ₩2,881 | ₩3,256 | +6.58% | 52.6만 |
|---|
| 2025.11.21 | ₩2,948 | ₩3,136 | ₩2,894 | ₩3,095 | +5.00% | 16.4만 |
|---|
| 2025.11.20 | ₩2,881 | ₩3,216 | ₩2,841 | ₩2,868 | -0.47% | 37.9만 |
|---|
| 2025.11.19 | ₩2,841 | ₩3,042 | ₩2,680 | ₩2,827 | -0.47% | 8.3만 |
|---|
| 2025.11.18 | ₩2,787 | ₩2,961 | ₩2,707 | ₩2,854 | +2.40% | 16.8만 |
|---|
| 2025.11.17 | ₩2,894 | ₩2,975 | ₩2,680 | ₩2,787 | -3.70% | 49.6만 |
|---|
| 2025.11.14 | ₩2,345 | ₩3,725 | ₩2,345 | ₩2,908 | +24.00% | 812.2만 |
|---|
| 2025.11.13 | ₩2,747 | ₩2,747 | ₩2,345 | ₩2,372 | -13.66% | 15.4만 |
|---|
| 2025.11.12 | ₩2,546 | ₩2,961 | ₩2,466 | ₩2,868 | +12.63% | 17.8만 |
|---|
| 2025.11.11 | ₩2,613 | ₩2,667 | ₩2,479 | ₩2,533 | -3.08% | 13.5만 |
|---|
| 2025.11.10 | ₩2,720 | ₩2,935 | ₩2,559 | ₩2,600 | -4.43% | 8.7만 |
|---|
| 2025.11.07 | ₩2,693 | ₩2,747 | ₩2,546 | ₩2,613 | -2.99% | 9만 |
|---|
| 2025.11.06 | ₩2,908 | ₩2,948 | ₩2,707 | ₩2,720 | -6.45% | 12.7만 |
|---|
| 2025.11.05 | ₩2,975 | ₩3,069 | ₩2,827 | ₩2,908 | -2.25% | 4.5만 |
|---|
| 2025.11.04 | ₩3,149 | ₩3,162 | ₩2,854 | ₩2,948 | -6.38% | 17.4만 |
|---|
| 2025.11.03 | ₩3,430 | ₩3,578 | ₩3,149 | ₩3,203 | -6.64% | 16.5만 |
|---|
| 2025.10.31 | ₩3,497 | ₩3,672 | ₩3,377 | ₩3,444 | -1.53% | 8.6만 |
|---|
| 2025.10.30 | ₩3,645 | ₩3,765 | ₩3,497 | ₩3,538 | -2.94% | 16.4만 |
|---|
| 2025.10.29 | ₩3,377 | ₩4,154 | ₩3,377 | ₩3,725 | +10.32% | 37.5만 |
|---|
| 2025.10.28 | ₩3,484 | ₩3,658 | ₩3,310 | ₩3,444 | -1.15% | 19.8만 |
|---|
| 2025.10.27 | ₩3,698 | ₩3,725 | ₩3,457 | ₩3,484 | -5.80% | 9.8만 |
|---|
| 2025.10.24 | ₩3,551 | ₩3,806 | ₩3,524 | ₩3,631 | +2.26% | 14.7만 |
|---|
| 2025.10.23 | ₩3,551 | ₩3,685 | ₩3,350 | ₩3,524 | -0.75% | 15.1만 |
|---|
| 2025.10.22 | ₩3,886 | ₩3,980 | ₩3,551 | ₩3,591 | -7.59% | 12.5만 |
|---|
| 2025.10.21 | ₩4,114 | ₩4,221 | ₩3,966 | ₩3,993 | -2.93% | 10.1만 |
|---|
| 2025.10.20 | ₩3,819 | ₩4,167 | ₩3,752 | ₩4,114 | +7.72% | 18.3만 |
|---|
| 2025.10.17 | ₩3,538 | ₩3,886 | ₩3,538 | ₩3,832 | +8.33% | 12.6만 |
|---|
| 2025.10.16 | ₩3,832 | ₩3,846 | ₩3,430 | ₩3,578 | -6.64% | 22.1만 |
|---|
| 2025.10.15 | ₩3,993 | ₩4,033 | ₩3,765 | ₩3,792 | -5.03% | 19.2만 |
|---|
| 2025.10.14 | ₩3,873 | ₩3,966 | ₩3,618 | ₩3,953 | +2.08% | 19.5만 |
|---|
| 2025.10.13 | ₩3,899 | ₩4,033 | ₩3,752 | ₩3,886 | -0.34% | 22.5만 |
|---|
| 2025.10.10 | ₩4,127 | ₩4,382 | ₩3,926 | ₩4,033 | -2.27% | 37만 |
|---|