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 | ₩631 | ₩631 | ₩577 | ₩604 | -4.26% | 68.7만 |
| 2026.10.08 | ₩644 | ₩644 | ₩617 | ₩644 | 0.00% | 20만 |
| 2026.10.07 | ₩698 | ₩698 | ₩617 | ₩644 | -7.69% | 22만 |
| 2026.10.06 | ₩711 | ₩724 | ₩698 | ₩698 | -1.89% | 12.5만 |
| 2026.10.05 | ₩751 | ₩778 | ₩711 | ₩724 | -3.57% | 16.2만 |
| 2026.10.02 | ₩751 | ₩765 | ₩738 | ₩765 | +1.79% | 6.8만 |
| 2026.10.01 | ₩805 | ₩805 | ₩724 | ₩738 | -8.33% | 14만 |
| 2026.09.30 | ₩845 | ₩912 | ₩792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩792 |
| -6.35% |
| 33.2만 |
| 2026.09.29 | ₩751 | ₩845 | ₩724 | ₩845 | +12.50% | 39.2만 |
|---|
| 2026.09.28 | ₩711 | ₩792 | ₩711 | ₩778 | +9.43% | 17.6만 |
|---|
| 2026.09.25 | ₩711 | ₩765 | ₩684 | ₩751 | +5.66% | 88만 |
|---|
| 2026.09.24 | ₩684 | ₩939 | ₩671 | ₩751 | +9.80% | 2830.8만 |
|---|
| 2026.09.23 | ₩657 | ₩671 | ₩644 | ₩671 | +2.04% | 4.1만 |
|---|
| 2026.09.22 | ₩657 | ₩698 | ₩657 | ₩671 | +2.04% | 10.9만 |
|---|
| 2026.09.21 | ₩657 | ₩698 | ₩644 | ₩671 | +2.04% | 12.8만 |
|---|
| 2026.09.18 | ₩724 | ₩738 | ₩644 | ₩657 | -9.26% | 19.4만 |
|---|
| 2026.09.17 | ₩711 | ₩738 | ₩698 | ₩724 | +1.89% | 8만 |
|---|
| 2026.09.16 | ₩711 | ₩724 | ₩698 | ₩711 | 0.00% | 4.2만 |
|---|
| 2026.09.15 | ₩698 | ₩738 | ₩698 | ₩711 | +1.92% | 3.4만 |
|---|
| 2026.09.14 | ₩778 | ₩792 | ₩698 | ₩698 | -10.34% | 15.5만 |
|---|
| 2026.09.11 | ₩711 | ₩792 | ₩698 | ₩751 | +5.66% | 8.4만 |
|---|
| 2026.09.10 | ₩724 | ₩724 | ₩711 | ₩711 | -1.85% | 3.9만 |
|---|
| 2026.09.09 | ₩738 | ₩751 | ₩724 | ₩724 | -1.82% | 17.9만 |
|---|
| 2026.09.08 | ₩751 | ₩792 | ₩738 | ₩738 | -1.79% | 5만 |
|---|
| 2026.09.04 | ₩765 | ₩765 | ₩724 | ₩738 | -3.51% | 6.7만 |
|---|
| 2026.09.03 | ₩765 | ₩792 | ₩724 | ₩724 | -5.26% | 5.7만 |
|---|
| 2026.09.02 | ₩818 | ₩818 | ₩765 | ₩765 | -6.56% | 2.8만 |
|---|
| 2026.09.01 | ₩818 | ₩818 | ₩778 | ₩792 | -3.28% | 2.6만 |
|---|
| 2026.08.31 | ₩818 | ₩818 | ₩765 | ₩792 | -3.28% | 5.4만 |
|---|
| 2026.08.28 | ₩805 | ₩805 | ₩778 | ₩792 | -1.67% | 4.2만 |
|---|
| 2026.08.27 | ₩818 | ₩818 | ₩778 | ₩792 | -3.28% | 6.4만 |
|---|
| 2026.08.26 | ₩792 | ₩845 | ₩778 | ₩805 | +1.69% | 18.1만 |
|---|
| 2026.08.25 | ₩778 | ₩778 | ₩751 | ₩778 | 0.00% | 5.4만 |
|---|
| 2026.08.24 | ₩751 | ₩765 | ₩711 | ₩751 | 0.00% | 7.6만 |
|---|
| 2026.08.21 | ₩698 | ₩724 | ₩698 | ₩711 | +1.92% | 22만 |
|---|
| 2026.08.20 | ₩724 | ₩724 | ₩684 | ₩698 | -3.70% | 19.6만 |
|---|
| 2026.08.19 | ₩738 | ₩751 | ₩724 | ₩724 | -1.82% | 9.6만 |
|---|
| 2026.08.18 | ₩724 | ₩751 | ₩724 | ₩724 | 0.00% | 7.2만 |
|---|
| 2026.08.17 | ₩751 | ₩751 | ₩711 | ₩724 | -3.57% | 10.5만 |
|---|
| 2026.08.14 | ₩818 | ₩832 | ₩765 | ₩765 | -6.56% | 7.6만 |
|---|
| 2026.08.13 | ₩738 | ₩832 | ₩738 | ₩805 | +9.09% | 20만 |
|---|
| 2026.08.12 | ₩711 | ₩751 | ₩711 | ₩711 | 0.00% | 3.1만 |
|---|
| 2026.08.11 | ₩724 | ₩751 | ₩724 | ₩724 | 0.00% | 3.9만 |
|---|
| 2026.08.10 | ₩738 | ₩738 | ₩711 | ₩724 | -1.82% | 3.7만 |
|---|
| 2026.08.07 | ₩724 | ₩738 | ₩711 | ₩711 | -1.85% | 6.6만 |
|---|
| 2026.08.06 | ₩751 | ₩751 | ₩724 | ₩724 | -3.57% | 5.2만 |
|---|
| 2026.08.05 | ₩765 | ₩765 | ₩711 | ₩738 | -3.51% | 7만 |
|---|
| 2026.08.04 | ₩657 | ₩792 | ₩644 | ₩738 | +12.24% | 31.3만 |
|---|
| 2026.08.03 | ₩631 | ₩657 | ₩604 | ₩631 | 0.00% | 9.9만 |
|---|
| 2026.07.31 | ₩604 | ₩631 | ₩577 | ₩604 | 0.00% | 8.1만 |
|---|
| 2026.07.30 | ₩657 | ₩657 | ₩590 | ₩590 | -10.20% | 28만 |
|---|
| 2026.07.29 | ₩671 | ₩671 | ₩644 | ₩644 | -4.00% | 3.9만 |
|---|
| 2026.07.28 | ₩711 | ₩724 | ₩671 | ₩684 | -3.77% | 3.1만 |
|---|
| 2026.07.27 | ₩657 | ₩698 | ₩644 | ₩698 | +6.12% | 8.2만 |
|---|
| 2026.07.24 | ₩698 | ₩698 | ₩617 | ₩657 | -5.77% | 18.2만 |
|---|
| 2026.07.23 | ₩724 | ₩724 | ₩698 | ₩698 | -3.70% | 8.3만 |
|---|
| 2026.07.22 | ₩765 | ₩765 | ₩724 | ₩724 | -5.26% | 20.4만 |
|---|
| 2026.07.21 | ₩832 | ₩845 | ₩805 | ₩818 | -1.61% | 8.1만 |
|---|
| 2026.07.20 | ₩899 | ₩899 | ₩805 | ₩818 | -8.96% | 18.4만 |
|---|
| 2026.07.17 | ₩859 | ₩912 | ₩859 | ₩899 | +4.69% | 5만 |
|---|
| 2026.07.16 | ₩912 | ₩912 | ₩872 | ₩885 | -2.94% | 9.4만 |
|---|
| 2026.07.15 | ₩952 | ₩952 | ₩872 | ₩872 | -8.45% | 17.3만 |
|---|
| 2026.07.14 | ₩939 | ₩966 | ₩912 | ₩939 | 0.00% | 13.4만 |
|---|
| 2026.07.13 | ₩1,033 | ₩1,033 | ₩899 | ₩912 | -11.69% | 14.1만 |
|---|
| 2026.07.10 | ₩939 | ₩1,046 | ₩926 | ₩1,020 | +8.57% | 12.5만 |
|---|
| 2026.07.09 | ₩926 | ₩952 | ₩885 | ₩912 | -1.45% | 14.8만 |
|---|
| 2026.07.08 | ₩926 | ₩966 | ₩872 | ₩885 | -4.35% | 17.6만 |
|---|
| 2026.07.07 | ₩1,046 | ₩1,046 | ₩899 | ₩939 | -10.26% | 33.7만 |
|---|
| 2026.07.06 | ₩1,020 | ₩1,073 | ₩1,020 | ₩1,046 | +2.63% | 11.2만 |
|---|
| 2026.07.02 | ₩1,100 | ₩1,140 | ₩1,020 | ₩1,033 | -6.10% | 23.9만 |
|---|
| 2026.07.01 | ₩1,100 | ₩1,167 | ₩1,073 | ₩1,087 | -1.22% | 26.7만 |
|---|
| 2026.06.30 | ₩1,100 | ₩1,154 | ₩1,073 | ₩1,127 | +2.44% | 19만 |
|---|
| 2026.06.29 | ₩1,181 | ₩1,194 | ₩1,033 | ₩1,100 | -6.82% | 33.5만 |
|---|
| 2026.06.26 | ₩1,100 | ₩1,167 | ₩1,100 | ₩1,113 | +1.22% | 13.1만 |
|---|
| 2026.06.25 | ₩1,167 | ₩1,181 | ₩1,100 | ₩1,113 | -4.60% | 9.7만 |
|---|
| 2026.06.24 | ₩1,154 | ₩1,194 | ₩1,113 | ₩1,154 | 0.00% | 10.2만 |
|---|
| 2026.06.23 | ₩1,167 | ₩1,274 | ₩1,127 | ₩1,127 | -3.45% | 26.2만 |
|---|
| 2026.06.22 | ₩1,127 | ₩1,261 | ₩1,087 | ₩1,194 | +5.95% | 25.4만 |
|---|
| 2026.06.18 | ₩1,073 | ₩1,140 | ₩1,006 | ₩1,140 | +6.25% | 85.8만 |
|---|
| 2026.06.17 | ₩1,140 | ₩1,194 | ₩1,073 | ₩1,073 | -5.88% | 31.6만 |
|---|
| 2026.06.16 | ₩1,020 | ₩1,221 | ₩1,020 | ₩1,127 | +10.53% | 78.4만 |
|---|
| 2026.06.15 | ₩1,462 | ₩1,476 | ₩859 | ₩1,020 | -30.28% | 489.4만 |
|---|
| 2026.06.12 | ₩1,717 | ₩1,757 | ₩1,677 | ₩1,717 | 0.00% | 33.8만 |
|---|
| 2026.06.11 | ₩1,717 | ₩1,717 | ₩1,637 | ₩1,704 | -0.78% | 26.8만 |
|---|
| 2026.06.10 | ₩1,744 | ₩1,757 | ₩1,637 | ₩1,677 | -3.85% | 44.4만 |
|---|
| 2026.06.09 | ₩1,851 | ₩1,865 | ₩1,757 | ₩1,757 | -5.07% | 29.6만 |
|---|
| 2026.06.08 | ₩1,878 | ₩1,945 | ₩1,838 | ₩1,838 | -2.14% | 18.5만 |
|---|
| 2026.06.05 | ₩1,945 | ₩1,959 | ₩1,784 | ₩1,838 | -5.52% | 35.4만 |
|---|
| 2026.06.04 | ₩1,945 | ₩1,999 | ₩1,905 | ₩1,985 | +2.07% | 14.4만 |
|---|
| 2026.06.03 | ₩1,892 | ₩1,972 | ₩1,865 | ₩1,945 | +2.84% | 22.5만 |
|---|
| 2026.06.02 | ₩1,959 | ₩1,959 | ₩1,878 | ₩1,905 | -2.74% | 29.2만 |
|---|
| 2026.06.01 | ₩1,985 | ₩2,012 | ₩1,905 | ₩1,972 | -0.68% | 35.1만 |
|---|
| 2026.05.29 | ₩2,012 | ₩2,066 | ₩1,945 | ₩1,959 | -2.67% | 37.7만 |
|---|
| 2026.05.28 | ₩2,039 | ₩2,079 | ₩1,959 | ₩2,039 | 0.00% | 42.9만 |
|---|
| 2026.05.27 | ₩2,187 | ₩2,307 | ₩2,026 | ₩2,053 | -6.13% | 130.7만 |
|---|
| 2026.05.26 | ₩1,959 | ₩2,160 | ₩1,959 | ₩2,120 | +8.22% | 57.3만 |
|---|
| 2026.05.22 | ₩2,012 | ₩2,066 | ₩1,838 | ₩1,999 | -0.67% | 78.8만 |
|---|
| 2026.05.21 | ₩2,227 | ₩2,227 | ₩1,959 | ₩1,999 | -10.24% | 92.7만 |
|---|
| 2026.05.20 | ₩2,146 | ₩2,307 | ₩2,079 | ₩2,173 | +1.25% | 93.9만 |
|---|
| 2026.05.19 | ₩2,361 | ₩2,401 | ₩2,106 | ₩2,133 | -9.66% | 48.2만 |
|---|
| 2026.05.18 | ₩2,522 | ₩2,576 | ₩2,321 | ₩2,361 | -6.38% | 78.8만 |
|---|
| 2026.05.15 | ₩2,079 | ₩2,616 | ₩2,079 | ₩2,522 | +21.29% | 193.8만 |
|---|
| 2026.05.14 | ₩2,267 | ₩2,388 | ₩2,053 | ₩2,187 | -3.55% | 91.3만 |
|---|
| 2026.05.13 | ₩2,160 | ₩2,375 | ₩2,120 | ₩2,307 | +6.83% | 130만 |
|---|
| 2026.05.12 | ₩2,656 | ₩2,683 | ₩2,254 | ₩2,254 | -15.15% | 271.9만 |
|---|
| 2026.05.11 | ₩2,978 | ₩4,333 | ₩2,643 | ₩2,710 | -9.01% | 2587.6만 |
|---|
| 2026.05.08 | ₩2,750 | ₩3,220 | ₩2,401 | ₩2,925 | +6.34% | 8949.8만 |
|---|
| 2026.05.07 | ₩2,267 | ₩2,321 | ₩2,093 | ₩2,281 | +0.59% | 13.9만 |
|---|
| 2026.05.06 | ₩2,160 | ₩2,348 | ₩2,079 | ₩2,281 | +5.59% | 13.6만 |
|---|
| 2026.05.05 | ₩2,012 | ₩2,146 | ₩1,985 | ₩2,120 | +5.33% | 5.8만 |
|---|
| 2026.05.04 | ₩2,039 | ₩2,120 | ₩1,945 | ₩2,026 | -0.66% | 8.4만 |
|---|
| 2026.05.01 | ₩1,905 | ₩2,079 | ₩1,878 | ₩1,999 | +4.93% | 20.9만 |
|---|
| 2026.04.30 | ₩1,744 | ₩1,945 | ₩1,704 | ₩1,918 | +10.00% | 28.3만 |
|---|
| 2026.04.29 | ₩1,892 | ₩1,918 | ₩1,677 | ₩1,744 | -7.80% | 59.1만 |
|---|
| 2026.04.28 | ₩1,529 | ₩1,623 | ₩1,516 | ₩1,623 | +6.14% | 8.8만 |
|---|
| 2026.04.27 | ₩1,663 | ₩1,677 | ₩1,503 | ₩1,529 | -8.06% | 32.4만 |
|---|
| 2026.04.24 | ₩1,717 | ₩1,717 | ₩1,503 | ₩1,556 | -9.38% | 15.8만 |
|---|
| 2026.04.23 | ₩1,717 | ₩1,784 | ₩1,610 | ₩1,637 | -4.69% | 12.9만 |
|---|
| 2026.04.22 | ₩1,744 | ₩1,811 | ₩1,663 | ₩1,731 | -0.77% | 13만 |
|---|
| 2026.04.21 | ₩1,878 | ₩1,892 | ₩1,637 | ₩1,717 | -8.57% | 15.2만 |
|---|
| 2026.04.20 | ₩1,663 | ₩1,918 | ₩1,637 | ₩1,865 | +12.10% | 33.2만 |
|---|
| 2026.04.17 | ₩1,637 | ₩1,677 | ₩1,449 | ₩1,677 | +2.46% | 37.9만 |
|---|
| 2026.04.16 | ₩1,677 | ₩1,717 | ₩1,342 | ₩1,623 | -3.20% | 96.2만 |
|---|
| 2026.04.15 | ₩1,932 | ₩1,932 | ₩1,516 | ₩1,650 | -14.58% | 154.9만 |
|---|
| 2026.04.14 | ₩2,173 | ₩2,240 | ₩2,079 | ₩2,133 | -1.85% | 3.6만 |
|---|
| 2026.04.13 | ₩1,985 | ₩2,200 | ₩1,985 | ₩2,160 | +8.78% | 2.2만 |
|---|
| 2026.04.10 | ₩2,012 | ₩2,146 | ₩1,985 | ₩1,985 | -1.33% | 3.4만 |
|---|
| 2026.04.09 | ₩2,066 | ₩2,106 | ₩1,985 | ₩2,012 | -2.60% | 7.7만 |
|---|
| 2026.04.08 | ₩2,267 | ₩2,267 | ₩2,079 | ₩2,093 | -7.69% | 5.6만 |
|---|
| 2026.04.07 | ₩2,173 | ₩2,307 | ₩2,133 | ₩2,146 | -1.23% | 8.3만 |
|---|
| 2026.04.06 | ₩2,200 | ₩2,361 | ₩2,093 | ₩2,307 | +4.88% | 5만 |
|---|
| 2026.04.02 | ₩2,240 | ₩2,307 | ₩1,999 | ₩2,200 | -1.80% | 8.6만 |
|---|
| 2026.04.01 | ₩2,388 | ₩2,401 | ₩2,160 | ₩2,227 | -6.74% | 13.3만 |
|---|
| 2026.03.31 | ₩2,428 | ₩2,656 | ₩2,294 | ₩2,455 | +1.10% | 4.2만 |
|---|
| 2026.03.30 | ₩2,415 | ₩2,549 | ₩2,348 | ₩2,348 | -2.78% | 1.7만 |
|---|
| 2026.03.27 | ₩2,603 | ₩2,603 | ₩2,307 | ₩2,361 | -9.28% | 6.6만 |
|---|
| 2026.03.26 | ₩2,656 | ₩2,777 | ₩2,589 | ₩2,589 | -2.53% | 1.5만 |
|---|
| 2026.03.25 | ₩2,925 | ₩2,925 | ₩2,522 | ₩2,683 | -8.26% | 7.2만 |
|---|
| 2026.03.24 | ₩2,992 | ₩3,032 | ₩2,844 | ₩2,884 | -3.59% | 1.2만 |
|---|
| 2026.03.23 | ₩2,965 | ₩3,072 | ₩2,750 | ₩2,978 | +0.45% | 4.3만 |
|---|
| 2026.03.20 | ₩2,857 | ₩2,938 | ₩2,764 | ₩2,871 | +0.47% | 5.9만 |
|---|
| 2026.03.19 | ₩2,683 | ₩2,925 | ₩2,683 | ₩2,925 | +9.00% | 6.1만 |
|---|
| 2026.03.18 | ₩2,925 | ₩3,005 | ₩2,656 | ₩2,710 | -7.34% | 4.2만 |
|---|
| 2026.03.17 | ₩2,817 | ₩2,992 | ₩2,710 | ₩2,951 | +4.76% | 7.9만 |
|---|
| 2026.03.16 | ₩2,710 | ₩2,831 | ₩2,482 | ₩2,831 | +4.46% | 5.8만 |
|---|
| 2026.03.13 | ₩2,683 | ₩2,951 | ₩2,281 | ₩2,683 | 0.00% | 32.9만 |
|---|
| 2026.03.12 | ₩2,683 | ₩3,287 | ₩2,616 | ₩2,710 | +1.00% | 27.9만 |
|---|
| 2026.03.11 | ₩2,321 | ₩2,723 | ₩2,321 | ₩2,670 | +15.03% | 13.3만 |
|---|
| 2026.03.10 | ₩2,214 | ₩2,562 | ₩2,214 | ₩2,321 | +4.85% | 8.8만 |
|---|
| 2026.03.09 | ₩2,120 | ₩2,348 | ₩2,066 | ₩2,240 | +5.70% | 3.3만 |
|---|
| 2026.03.06 | ₩2,160 | ₩2,227 | ₩2,053 | ₩2,146 | -0.62% | 6.3만 |
|---|
| 2026.03.05 | ₩2,254 | ₩2,321 | ₩2,133 | ₩2,146 | -4.76% | 3.3만 |
|---|
| 2026.03.04 | ₩2,227 | ₩2,307 | ₩2,160 | ₩2,254 | +1.20% | 2.8만 |
|---|
| 2026.03.03 | ₩2,160 | ₩2,240 | ₩2,026 | ₩2,214 | +2.48% | 2.7만 |
|---|
| 2026.03.02 | ₩2,214 | ₩2,267 | ₩2,146 | ₩2,173 | -1.82% | 3.9만 |
|---|
| 2026.02.27 | ₩2,160 | ₩2,267 | ₩2,120 | ₩2,214 | +2.48% | 3.5만 |
|---|
| 2026.02.26 | ₩2,120 | ₩2,200 | ₩2,106 | ₩2,173 | +2.53% | 6.1만 |
|---|
| 2026.02.25 | ₩2,146 | ₩2,200 | ₩2,066 | ₩2,120 | -1.25% | 3만 |
|---|
| 2026.02.24 | ₩1,892 | ₩2,120 | ₩1,851 | ₩2,053 | +8.51% | 7.5만 |
|---|
| 2026.02.23 | ₩2,160 | ₩2,160 | ₩1,892 | ₩1,918 | -11.18% | 24만 |
|---|
| 2026.02.20 | ₩2,106 | ₩2,240 | ₩2,026 | ₩2,160 | +2.55% | 9.9만 |
|---|
| 2026.02.19 | ₩2,026 | ₩2,307 | ₩1,838 | ₩2,106 | +3.97% | 66.3만 |
|---|
| 2026.02.18 | ₩2,629 | ₩2,804 | ₩2,589 | ₩2,643 | +0.51% | 5.1만 |
|---|
| 2026.02.17 | ₩2,576 | ₩2,723 | ₩2,576 | ₩2,629 | +2.08% | 4.3만 |
|---|
| 2026.02.13 | ₩2,562 | ₩2,777 | ₩2,495 | ₩2,576 | +0.52% | 7.3만 |
|---|
| 2026.02.12 | ₩2,603 | ₩2,790 | ₩2,495 | ₩2,576 | -1.03% | 13.6만 |
|---|
| 2026.02.11 | ₩2,522 | ₩2,656 | ₩2,442 | ₩2,603 | +3.19% | 7.3만 |
|---|
| 2026.02.10 | ₩2,482 | ₩2,790 | ₩2,482 | ₩2,589 | +4.32% | 3.1만 |
|---|
| 2026.02.09 | ₩2,643 | ₩3,099 | ₩2,442 | ₩2,509 | -5.08% | 38.2만 |
|---|
| 2026.02.06 | ₩2,401 | ₩2,696 | ₩2,401 | ₩2,629 | +9.50% | 11.1만 |
|---|
| 2026.02.05 | ₩2,576 | ₩2,656 | ₩2,294 | ₩2,307 | -10.42% | 27.5만 |
|---|
| 2026.02.04 | ₩2,750 | ₩2,804 | ₩2,482 | ₩2,603 | -5.37% | 19.9만 |
|---|
| 2026.02.03 | ₩2,683 | ₩2,871 | ₩2,656 | ₩2,737 | +2.00% | 2.3만 |
|---|
| 2026.02.02 | ₩2,737 | ₩2,790 | ₩2,562 | ₩2,737 | 0.00% | 6.2만 |
|---|
| 2026.01.30 | ₩2,938 | ₩3,099 | ₩2,790 | ₩2,831 | -3.65% | 17.9만 |
|---|
| 2026.01.29 | ₩3,273 | ₩3,273 | ₩2,683 | ₩2,817 | -13.93% | 40만 |
|---|
| 2026.01.28 | ₩3,810 | ₩3,823 | ₩2,911 | ₩3,300 | -13.38% | 50.8만 |
|---|
| 2026.01.27 | ₩3,703 | ₩3,998 | ₩3,622 | ₩3,783 | +2.17% | 17.3만 |
|---|
| 2026.01.26 | ₩3,273 | ₩3,958 | ₩3,220 | ₩3,743 | +14.34% | 24.5만 |
|---|
| 2026.01.23 | ₩3,314 | ₩3,354 | ₩3,153 | ₩3,247 | -2.02% | 8.5만 |
|---|
| 2026.01.22 | ₩3,287 | ₩3,609 | ₩3,166 | ₩3,340 | +1.63% | 20.9만 |
|---|
| 2026.01.21 | ₩3,421 | ₩3,595 | ₩3,139 | ₩3,260 | -4.71% | 23.9만 |
|---|
| 2026.01.20 | ₩2,710 | ₩3,515 | ₩2,670 | ₩3,461 | +27.72% | 89.7만 |
|---|
| 2026.01.16 | ₩2,334 | ₩2,857 | ₩2,307 | ₩2,710 | +16.09% | 98.7만 |
|---|
| 2026.01.15 | ₩2,348 | ₩2,428 | ₩2,160 | ₩2,307 | -1.71% | 21.3만 |
|---|
| 2026.01.14 | ₩2,173 | ₩2,468 | ₩2,012 | ₩2,375 | +9.26% | 127만 |
|---|
| 2026.01.13 | ₩1,744 | ₩2,240 | ₩1,744 | ₩2,160 | +23.85% | 141.7만 |
|---|
| 2026.01.12 | ₩1,838 | ₩1,851 | ₩1,637 | ₩1,704 | -7.30% | 14.2만 |
|---|
| 2026.01.09 | ₩1,892 | ₩1,932 | ₩1,798 | ₩1,798 | -4.96% | 2.7만 |
|---|
| 2026.01.08 | ₩1,798 | ₩1,892 | ₩1,798 | ₩1,892 | +5.22% | 8.1만 |
|---|
| 2026.01.07 | ₩1,744 | ₩1,838 | ₩1,744 | ₩1,798 | +3.08% | 2.5만 |
|---|
| 2026.01.06 | ₩1,731 | ₩1,798 | ₩1,690 | ₩1,744 | +0.78% | 5.8만 |
|---|
| 2026.01.05 | ₩1,878 | ₩1,932 | ₩1,717 | ₩1,731 | -7.86% | 15만 |
|---|
| 2026.01.02 | ₩1,543 | ₩1,878 | ₩1,503 | ₩1,784 | +15.65% | 20.5만 |
|---|
| 2025.12.31 | ₩1,449 | ₩1,516 | ₩1,422 | ₩1,516 | +4.63% | 9.3만 |
|---|
| 2025.12.30 | ₩1,529 | ₩1,543 | ₩1,409 | ₩1,462 | -4.39% | 13.8만 |
|---|
| 2025.12.29 | ₩1,556 | ₩1,623 | ₩1,489 | ₩1,516 | -2.59% | 15.1만 |
|---|
| 2025.12.26 | ₩1,677 | ₩1,690 | ₩1,556 | ₩1,570 | -6.40% | 12.2만 |
|---|
| 2025.12.24 | ₩1,623 | ₩1,677 | ₩1,610 | ₩1,663 | +2.48% | 4.1만 |
|---|
| 2025.12.23 | ₩1,731 | ₩1,771 | ₩1,623 | ₩1,650 | -4.65% | 17.7만 |
|---|
| 2025.12.22 | ₩1,731 | ₩1,798 | ₩1,610 | ₩1,771 | +2.33% | 16.8만 |
|---|
| 2025.12.19 | ₩1,637 | ₩1,798 | ₩1,610 | ₩1,717 | +4.92% | 29.6만 |
|---|
| 2025.12.18 | ₩1,905 | ₩1,972 | ₩1,583 | ₩1,677 | -11.97% | 59.1만 |
|---|
| 2025.12.17 | ₩2,938 | ₩2,951 | ₩1,865 | ₩1,878 | -36.07% | 447.5만 |
|---|
| 2025.12.16 | ₩3,032 | ₩3,139 | ₩2,951 | ₩2,951 | -2.65% | 4.6만 |
|---|
| 2025.12.15 | ₩3,193 | ₩3,247 | ₩3,005 | ₩3,005 | -5.88% | 11.9만 |
|---|
| 2025.12.12 | ₩3,260 | ₩3,475 | ₩3,059 | ₩3,126 | -4.12% | 20.8만 |
|---|
| 2025.12.11 | ₩3,300 | ₩3,434 | ₩3,059 | ₩3,126 | -5.28% | 13만 |
|---|
| 2025.12.10 | ₩3,260 | ₩3,394 | ₩3,179 | ₩3,314 | +1.65% | 8.6만 |
|---|
| 2025.12.09 | ₩2,898 | ₩3,394 | ₩2,898 | ₩3,260 | +12.50% | 14.5만 |
|---|
| 2025.12.08 | ₩3,059 | ₩3,059 | ₩2,817 | ₩2,898 | -5.26% | 14.7만 |
|---|
| 2025.12.05 | ₩3,153 | ₩3,220 | ₩3,045 | ₩3,072 | -2.55% | 9.3만 |
|---|
| 2025.12.04 | ₩2,871 | ₩3,220 | ₩2,750 | ₩3,166 | +10.28% | 43.8만 |
|---|
| 2025.12.03 | ₩3,139 | ₩3,340 | ₩2,710 | ₩2,831 | -9.83% | 23.3만 |
|---|
| 2025.12.02 | ₩3,354 | ₩3,381 | ₩2,817 | ₩2,898 | -13.60% | 31.6만 |
|---|
| 2025.12.01 | ₩3,649 | ₩3,703 | ₩3,260 | ₩3,327 | -8.82% | 30.2만 |
|---|
| 2025.11.28 | ₩3,475 | ₩3,649 | ₩3,461 | ₩3,622 | +4.25% | 8.3만 |
|---|
| 2025.11.26 | ₩3,407 | ₩3,555 | ₩3,367 | ₩3,434 | +0.79% | 7만 |
|---|
| 2025.11.25 | ₩3,247 | ₩3,622 | ₩3,233 | ₩3,528 | +8.68% | 16.8만 |
|---|
| 2025.11.24 | ₩3,059 | ₩3,327 | ₩2,884 | ₩3,260 | +6.58% | 52.6만 |
|---|
| 2025.11.21 | ₩2,951 | ₩3,139 | ₩2,898 | ₩3,099 | +5.00% | 16.4만 |
|---|
| 2025.11.20 | ₩2,884 | ₩3,220 | ₩2,844 | ₩2,871 | -0.47% | 37.9만 |
|---|
| 2025.11.19 | ₩2,844 | ₩3,045 | ₩2,683 | ₩2,831 | -0.47% | 8.3만 |
|---|
| 2025.11.18 | ₩2,790 | ₩2,965 | ₩2,710 | ₩2,857 | +2.40% | 16.8만 |
|---|
| 2025.11.17 | ₩2,898 | ₩2,978 | ₩2,683 | ₩2,790 | -3.70% | 49.6만 |
|---|
| 2025.11.14 | ₩2,348 | ₩3,729 | ₩2,348 | ₩2,911 | +24.00% | 812.2만 |
|---|
| 2025.11.13 | ₩2,750 | ₩2,750 | ₩2,348 | ₩2,375 | -13.66% | 15.4만 |
|---|
| 2025.11.12 | ₩2,549 | ₩2,965 | ₩2,468 | ₩2,871 | +12.63% | 17.8만 |
|---|
| 2025.11.11 | ₩2,616 | ₩2,670 | ₩2,482 | ₩2,535 | -3.08% | 13.5만 |
|---|
| 2025.11.10 | ₩2,723 | ₩2,938 | ₩2,562 | ₩2,603 | -4.43% | 8.7만 |
|---|
| 2025.11.07 | ₩2,696 | ₩2,750 | ₩2,549 | ₩2,616 | -2.99% | 9만 |
|---|
| 2025.11.06 | ₩2,911 | ₩2,951 | ₩2,710 | ₩2,723 | -6.45% | 12.7만 |
|---|
| 2025.11.05 | ₩2,978 | ₩3,072 | ₩2,831 | ₩2,911 | -2.25% | 4.5만 |
|---|
| 2025.11.04 | ₩3,153 | ₩3,166 | ₩2,857 | ₩2,951 | -6.38% | 17.4만 |
|---|
| 2025.11.03 | ₩3,434 | ₩3,582 | ₩3,153 | ₩3,206 | -6.64% | 16.5만 |
|---|
| 2025.10.31 | ₩3,501 | ₩3,676 | ₩3,381 | ₩3,448 | -1.53% | 8.6만 |
|---|
| 2025.10.30 | ₩3,649 | ₩3,770 | ₩3,501 | ₩3,542 | -2.94% | 16.4만 |
|---|
| 2025.10.29 | ₩3,381 | ₩4,159 | ₩3,381 | ₩3,729 | +10.32% | 37.5만 |
|---|
| 2025.10.28 | ₩3,488 | ₩3,662 | ₩3,314 | ₩3,448 | -1.15% | 19.8만 |
|---|
| 2025.10.27 | ₩3,703 | ₩3,729 | ₩3,461 | ₩3,488 | -5.80% | 9.8만 |
|---|
| 2025.10.24 | ₩3,555 | ₩3,810 | ₩3,528 | ₩3,636 | +2.26% | 14.7만 |
|---|
| 2025.10.23 | ₩3,555 | ₩3,689 | ₩3,354 | ₩3,528 | -0.75% | 15.1만 |
|---|
| 2025.10.22 | ₩3,890 | ₩3,984 | ₩3,555 | ₩3,595 | -7.59% | 12.5만 |
|---|
| 2025.10.21 | ₩4,118 | ₩4,226 | ₩3,971 | ₩3,998 | -2.93% | 10.1만 |
|---|
| 2025.10.20 | ₩3,823 | ₩4,172 | ₩3,756 | ₩4,118 | +7.72% | 18.3만 |
|---|
| 2025.10.17 | ₩3,542 | ₩3,890 | ₩3,542 | ₩3,837 | +8.33% | 12.6만 |
|---|
| 2025.10.16 | ₩3,837 | ₩3,850 | ₩3,434 | ₩3,582 | -6.64% | 22.1만 |
|---|
| 2025.10.15 | ₩3,998 | ₩4,038 | ₩3,770 | ₩3,797 | -5.03% | 19.2만 |
|---|
| 2025.10.14 | ₩3,877 | ₩3,971 | ₩3,622 | ₩3,958 | +2.08% | 19.5만 |
|---|
| 2025.10.13 | ₩3,904 | ₩4,038 | ₩3,756 | ₩3,890 | -0.34% | 22.5만 |
|---|
| 2025.10.10 | ₩4,132 | ₩4,387 | ₩3,931 | ₩4,038 | -2.27% | 37만 |
|---|