시장 데이터를 불러오는 중
전체 종목
엔트라다 테라퓨틱스 과거 주가
Entrada Therapeutics, Inc. - Common Stock · TRDA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Entrada Therapeutics, Inc. - Common Stock · TRDA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,387 | ₩7,695 | ₩7,280 | ₩7,588 | +2.72% | 20.9만 |
| 2026.10.08 | ₩7,387 | ₩7,481 | ₩7,026 | ₩7,401 | +0.18% | 36.2만 |
| 2026.10.07 | ₩7,133 | ₩7,575 | ₩7,093 | ₩7,508 | +5.25% | 29.7만 |
| 2026.10.06 | ₩7,387 | ₩7,387 | ₩7,026 | ₩7,253 | -1.81% | 31.6만 |
| 2026.10.05 | ₩7,200 | ₩7,334 | ₩6,892 | ₩7,334 | +1.86% | 46.4만 |
| 2026.10.02 | ₩7,722 | ₩8,324 | ₩6,919 | ₩7,200 | -6.76% | 46.4만 |
| 2026.10.01 | ₩8,458 | ₩8,511 | ₩7,494 | ₩7,601 | -10.13% | 42.5만 |
| 2026.09.30 | ₩8,297 | ₩8,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,498 |
| +2.42% |
| 24만 |
| 2026.09.29 | ₩8,364 | ₩8,605 | ₩8,137 | ₩8,378 | +0.16% | 26.9만 |
|---|
| 2026.09.28 | ₩8,204 | ₩8,351 | ₩7,929 | ₩8,324 | +1.47% | 44.3만 |
|---|
| 2026.09.25 | ₩8,337 | ₩8,357 | ₩8,043 | ₩8,244 | -1.12% | 37.4만 |
|---|
| 2026.09.24 | ₩8,659 | ₩8,659 | ₩8,217 | ₩8,324 | -3.86% | 31.9만 |
|---|
| 2026.09.23 | ₩8,980 | ₩8,980 | ₩8,525 | ₩8,699 | -3.13% | 28.3만 |
|---|
| 2026.09.22 | ₩8,980 | ₩9,274 | ₩8,905 | ₩8,980 | 0.00% | 19.6만 |
|---|
| 2026.09.21 | ₩9,114 | ₩9,114 | ₩8,639 | ₩8,886 | -2.50% | 37.5만 |
|---|
| 2026.09.18 | ₩9,167 | ₩9,221 | ₩8,833 | ₩9,033 | -1.46% | 35.4만 |
|---|
| 2026.09.17 | ₩9,247 | ₩9,435 | ₩8,920 | ₩9,234 | -0.14% | 29.7만 |
|---|
| 2026.09.16 | ₩9,261 | ₩9,355 | ₩9,020 | ₩9,221 | -0.43% | 24.9만 |
|---|
| 2026.09.15 | ₩9,435 | ₩9,435 | ₩8,926 | ₩9,207 | -2.41% | 24.8만 |
|---|
| 2026.09.14 | ₩9,100 | ₩9,462 | ₩8,993 | ₩9,435 | +3.68% | 33.6만 |
|---|
| 2026.09.11 | ₩8,685 | ₩9,114 | ₩8,418 | ₩9,100 | +4.78% | 29.2만 |
|---|
| 2026.09.10 | ₩9,368 | ₩9,602 | ₩8,538 | ₩8,592 | -8.29% | 44.8만 |
|---|
| 2026.09.09 | ₩9,997 | ₩10,104 | ₩9,395 | ₩9,515 | -4.82% | 38.2만 |
|---|
| 2026.09.08 | ₩9,395 | ₩10,305 | ₩9,294 | ₩10,064 | +7.12% | 51.4만 |
|---|
| 2026.09.04 | ₩9,515 | ₩9,595 | ₩9,368 | ₩9,542 | +0.28% | 34.2만 |
|---|
| 2026.09.03 | ₩9,783 | ₩9,934 | ₩9,421 | ₩9,595 | -1.92% | 39.6만 |
|---|
| 2026.09.02 | ₩9,462 | ₩9,823 | ₩9,314 | ₩9,769 | +3.25% | 30.7만 |
|---|
| 2026.09.01 | ₩9,301 | ₩9,607 | ₩9,100 | ₩9,462 | +1.73% | 20.6만 |
|---|
| 2026.08.31 | ₩9,154 | ₩9,595 | ₩9,047 | ₩9,435 | +3.07% | 45만 |
|---|
| 2026.08.28 | ₩9,609 | ₩9,689 | ₩9,281 | ₩9,368 | -2.51% | 11.2만 |
|---|
| 2026.08.27 | ₩9,395 | ₩9,863 | ₩9,100 | ₩9,729 | +3.56% | 24.9만 |
|---|
| 2026.08.26 | ₩10,104 | ₩10,224 | ₩9,306 | ₩9,368 | -7.28% | 22.9만 |
|---|
| 2026.08.25 | ₩9,890 | ₩10,265 | ₩9,890 | ₩10,198 | +3.11% | 27만 |
|---|
| 2026.08.24 | ₩10,144 | ₩10,144 | ₩9,528 | ₩9,810 | -3.30% | 18.4만 |
|---|
| 2026.08.21 | ₩10,224 | ₩10,352 | ₩9,957 | ₩10,131 | -0.92% | 14.1만 |
|---|
| 2026.08.20 | ₩10,385 | ₩10,392 | ₩9,769 | ₩10,171 | -2.06% | 25만 |
|---|
| 2026.08.19 | ₩10,024 | ₩10,425 | ₩9,897 | ₩10,412 | +3.87% | 24.2만 |
|---|
| 2026.08.18 | ₩9,649 | ₩9,943 | ₩9,582 | ₩9,729 | +0.83% | 13만 |
|---|
| 2026.08.17 | ₩9,810 | ₩10,117 | ₩9,702 | ₩9,796 | -0.14% | 19.3만 |
|---|
| 2026.08.14 | ₩9,970 | ₩10,077 | ₩9,649 | ₩9,983 | +0.13% | 23.8만 |
|---|
| 2026.08.13 | ₩10,358 | ₩10,392 | ₩9,862 | ₩9,970 | -3.75% | 23.6만 |
|---|
| 2026.08.12 | ₩9,408 | ₩10,278 | ₩9,274 | ₩10,265 | +9.10% | 26.4만 |
|---|
| 2026.08.11 | ₩9,368 | ₩9,729 | ₩9,274 | ₩9,421 | +0.57% | 26.4만 |
|---|
| 2026.08.10 | ₩9,194 | ₩9,716 | ₩9,140 | ₩9,301 | +1.16% | 41.2만 |
|---|
| 2026.08.07 | ₩9,288 | ₩9,482 | ₩9,033 | ₩9,194 | -1.01% | 45.8만 |
|---|
| 2026.08.06 | ₩9,435 | ₩9,515 | ₩9,020 | ₩9,194 | -2.55% | 27만 |
|---|
| 2026.08.05 | ₩9,997 | ₩9,997 | ₩9,167 | ₩9,448 | -5.49% | 59.2만 |
|---|
| 2026.08.04 | ₩9,294 | ₩10,666 | ₩9,294 | ₩9,689 | +4.25% | 66.3만 |
|---|
| 2026.08.03 | ₩9,140 | ₩9,783 | ₩8,886 | ₩9,716 | +6.30% | 50.1만 |
|---|
| 2026.07.31 | ₩8,980 | ₩9,234 | ₩8,685 | ₩9,087 | +1.19% | 35.3만 |
|---|
| 2026.07.30 | ₩8,766 | ₩9,421 | ₩8,632 | ₩9,060 | +3.36% | 59.5만 |
|---|
| 2026.07.29 | ₩7,735 | ₩9,007 | ₩7,735 | ₩8,766 | +13.32% | 43.5만 |
|---|
| 2026.07.28 | ₩8,163 | ₩8,177 | ₩7,655 | ₩7,802 | -4.43% | 44.6만 |
|---|
| 2026.07.27 | ₩7,963 | ₩8,337 | ₩7,963 | ₩8,137 | +2.18% | 44.7만 |
|---|
| 2026.07.24 | ₩8,137 | ₩8,672 | ₩7,695 | ₩7,829 | -3.78% | 56.6만 |
|---|
| 2026.07.23 | ₩8,097 | ₩8,495 | ₩7,896 | ₩8,097 | 0.00% | 79.2만 |
|---|
| 2026.07.22 | ₩8,578 | ₩8,699 | ₩8,190 | ₩8,230 | -4.06% | 37.6만 |
|---|
| 2026.07.21 | ₩8,498 | ₩8,766 | ₩8,284 | ₩8,645 | +1.73% | 51.4만 |
|---|
| 2026.07.20 | ₩9,167 | ₩9,247 | ₩8,418 | ₩8,485 | -7.45% | 37.2만 |
|---|
| 2026.07.17 | ₩8,966 | ₩9,341 | ₩8,891 | ₩9,221 | +2.84% | 37.8만 |
|---|
| 2026.07.16 | ₩9,502 | ₩9,542 | ₩8,933 | ₩9,194 | -3.24% | 72.7만 |
|---|
| 2026.07.15 | ₩9,060 | ₩9,528 | ₩8,899 | ₩9,515 | +5.02% | 28.3만 |
|---|
| 2026.07.14 | ₩8,833 | ₩9,140 | ₩8,645 | ₩9,100 | +3.03% | 24.6만 |
|---|
| 2026.07.13 | ₩9,114 | ₩9,234 | ₩8,712 | ₩8,833 | -3.08% | 28.5만 |
|---|
| 2026.07.10 | ₩9,917 | ₩9,957 | ₩9,007 | ₩9,261 | -6.61% | 38.1만 |
|---|
| 2026.07.09 | ₩9,823 | ₩10,024 | ₩9,569 | ₩9,903 | +0.82% | 60.3만 |
|---|
| 2026.07.08 | ₩9,810 | ₩10,037 | ₩9,207 | ₩9,796 | -0.14% | 54.1만 |
|---|
| 2026.07.07 | ₩10,251 | ₩10,251 | ₩9,743 | ₩9,970 | -2.74% | 37.5만 |
|---|
| 2026.07.06 | ₩10,305 | ₩10,572 | ₩9,997 | ₩10,077 | -2.21% | 25.9만 |
|---|
| 2026.07.02 | ₩10,265 | ₩10,840 | ₩9,977 | ₩10,331 | +0.65% | 36.1만 |
|---|
| 2026.07.01 | ₩9,836 | ₩10,311 | ₩9,799 | ₩10,157 | +3.27% | 27.3만 |
|---|
| 2026.06.30 | ₩10,318 | ₩10,372 | ₩9,796 | ₩9,850 | -4.54% | 32.3만 |
|---|
| 2026.06.29 | ₩10,372 | ₩10,546 | ₩9,876 | ₩10,318 | -0.52% | 24만 |
|---|
| 2026.06.26 | ₩9,542 | ₩10,425 | ₩9,455 | ₩10,358 | +8.56% | 144.8만 |
|---|
| 2026.06.25 | ₩10,104 | ₩10,318 | ₩9,395 | ₩9,569 | -5.30% | 24.5만 |
|---|
| 2026.06.24 | ₩9,716 | ₩10,258 | ₩9,269 | ₩10,091 | +3.86% | 18.4만 |
|---|
| 2026.06.23 | ₩9,314 | ₩9,903 | ₩9,160 | ₩9,689 | +4.02% | 20.8만 |
|---|
| 2026.06.22 | ₩9,595 | ₩9,863 | ₩9,247 | ₩9,462 | -1.39% | 27.9만 |
|---|
| 2026.06.18 | ₩9,355 | ₩9,642 | ₩9,047 | ₩9,488 | +1.43% | 34만 |
|---|
| 2026.06.17 | ₩8,752 | ₩9,448 | ₩8,705 | ₩9,114 | +4.13% | 20.1만 |
|---|
| 2026.06.16 | ₩8,739 | ₩8,859 | ₩8,498 | ₩8,699 | -0.46% | 17.4만 |
|---|
| 2026.06.15 | ₩8,819 | ₩8,993 | ₩8,552 | ₩8,799 | -0.23% | 19.2만 |
|---|
| 2026.06.12 | ₩8,444 | ₩8,712 | ₩8,284 | ₩8,645 | +2.38% | 18.6만 |
|---|
| 2026.06.11 | ₩7,989 | ₩8,552 | ₩7,708 | ₩8,444 | +5.70% | 34만 |
|---|
| 2026.06.10 | ₩8,485 | ₩8,699 | ₩7,963 | ₩7,989 | -5.84% | 26.9만 |
|---|
| 2026.06.09 | ₩8,552 | ₩8,980 | ₩8,230 | ₩8,525 | -0.31% | 17.6만 |
|---|
| 2026.06.08 | ₩8,538 | ₩8,679 | ₩8,204 | ₩8,378 | -1.88% | 24.6만 |
|---|
| 2026.06.05 | ₩9,274 | ₩9,555 | ₩8,485 | ₩8,525 | -8.08% | 19.5만 |
|---|
| 2026.06.04 | ₩8,940 | ₩9,475 | ₩8,792 | ₩9,368 | +4.79% | 23.5만 |
|---|
| 2026.06.03 | ₩8,886 | ₩9,100 | ₩8,672 | ₩8,806 | -0.90% | 24.1만 |
|---|
| 2026.06.02 | ₩9,100 | ₩9,100 | ₩8,699 | ₩8,886 | -2.35% | 29.9만 |
|---|
| 2026.06.01 | ₩9,435 | ₩9,555 | ₩9,020 | ₩9,247 | -1.99% | 28.1만 |
|---|
| 2026.05.29 | ₩9,127 | ₩9,508 | ₩9,033 | ₩9,462 | +3.67% | 27.8만 |
|---|
| 2026.05.28 | ₩8,913 | ₩9,247 | ₩8,819 | ₩9,127 | +2.40% | 30.8만 |
|---|
| 2026.05.27 | ₩8,993 | ₩9,181 | ₩8,739 | ₩8,873 | -1.34% | 42.7만 |
|---|
| 2026.05.26 | ₩8,846 | ₩9,154 | ₩8,465 | ₩8,966 | +1.36% | 51.4만 |
|---|
| 2026.05.22 | ₩8,712 | ₩9,047 | ₩8,618 | ₩8,779 | +0.77% | 36.9만 |
|---|
| 2026.05.21 | ₩8,083 | ₩8,498 | ₩7,936 | ₩8,444 | +4.47% | 37.2만 |
|---|
| 2026.05.20 | ₩7,628 | ₩8,123 | ₩7,628 | ₩8,083 | +5.96% | 44.1만 |
|---|
| 2026.05.19 | ₩7,842 | ₩8,003 | ₩7,534 | ₩7,561 | -3.58% | 37.8만 |
|---|
| 2026.05.18 | ₩8,511 | ₩8,618 | ₩7,802 | ₩7,882 | -7.39% | 43.4만 |
|---|
| 2026.05.15 | ₩8,913 | ₩9,047 | ₩8,444 | ₩8,538 | -4.20% | 32.7만 |
|---|
| 2026.05.14 | ₩9,702 | ₩9,917 | ₩8,498 | ₩9,140 | -5.79% | 77.9만 |
|---|
| 2026.05.13 | ₩9,395 | ₩9,836 | ₩9,073 | ₩9,796 | +4.27% | 67.5만 |
|---|
| 2026.05.12 | ₩9,368 | ₩10,064 | ₩9,207 | ₩9,528 | +1.71% | 123.9만 |
|---|
| 2026.05.11 | ₩9,314 | ₩9,843 | ₩9,127 | ₩9,368 | +0.57% | 79.4만 |
|---|
| 2026.05.08 | ₩8,873 | ₩9,190 | ₩8,043 | ₩9,154 | +3.17% | 131.6만 |
|---|
| 2026.05.07 | ₩9,127 | ₩10,559 | ₩7,668 | ₩9,167 | +0.44% | 412.7만 |
|---|
| 2026.05.06 | ₩21,118 | ₩22,015 | ₩20,074 | ₩21,452 | +1.58% | 41.6만 |
|---|
| 2026.05.05 | ₩21,171 | ₩21,667 | ₩19,820 | ₩21,078 | -0.44% | 40.2만 |
|---|
| 2026.05.04 | ₩19,271 | ₩21,412 | ₩19,271 | ₩21,131 | +9.65% | 42.6만 |
|---|
| 2026.05.01 | ₩18,013 | ₩19,485 | ₩17,550 | ₩19,405 | +7.73% | 32.3만 |
|---|
| 2026.04.30 | ₩17,009 | ₩18,281 | ₩16,815 | ₩18,067 | +6.22% | 61.2만 |
|---|
| 2026.04.29 | ₩17,063 | ₩17,384 | ₩16,615 | ₩17,023 | -0.24% | 14.1만 |
|---|
| 2026.04.28 | ₩17,438 | ₩17,759 | ₩16,862 | ₩17,250 | -1.07% | 13.8만 |
|---|
| 2026.04.27 | ₩16,769 | ₩17,525 | ₩16,769 | ₩17,344 | +3.43% | 14만 |
|---|
| 2026.04.24 | ₩17,170 | ₩17,170 | ₩16,287 | ₩16,902 | -1.56% | 16.1만 |
|---|
| 2026.04.23 | ₩17,518 | ₩17,692 | ₩16,661 | ₩17,143 | -2.14% | 16.4만 |
|---|
| 2026.04.22 | ₩17,638 | ₩17,712 | ₩17,157 | ₩17,464 | -0.99% | 16.9만 |
|---|
| 2026.04.21 | ₩18,134 | ₩18,334 | ₩17,398 | ₩17,491 | -3.54% | 9.9만 |
|---|
| 2026.04.20 | ₩18,615 | ₩18,701 | ₩18,080 | ₩18,147 | -2.52% | 13.4만 |
|---|
| 2026.04.17 | ₩18,602 | ₩18,843 | ₩18,200 | ₩18,722 | +0.65% | 11.3만 |
|---|
| 2026.04.16 | ₩18,642 | ₩18,809 | ₩17,946 | ₩18,147 | -2.66% | 15.5만 |
|---|
| 2026.04.15 | ₩18,722 | ₩19,057 | ₩18,388 | ₩18,722 | 0.00% | 7.9만 |
|---|
| 2026.04.14 | ₩18,642 | ₩19,392 | ₩18,388 | ₩18,776 | +0.72% | 9만 |
|---|
| 2026.04.13 | ₩18,026 | ₩18,682 | ₩17,853 | ₩18,589 | +3.12% | 9만 |
|---|
| 2026.04.10 | ₩18,789 | ₩19,003 | ₩17,893 | ₩18,067 | -3.85% | 21.3만 |
|---|
| 2026.04.09 | ₩19,030 | ₩19,151 | ₩18,495 | ₩18,803 | -1.20% | 14.5만 |
|---|
| 2026.04.08 | ₩19,084 | ₩19,218 | ₩18,602 | ₩19,164 | +0.42% | 15.7만 |
|---|
| 2026.04.07 | ₩18,602 | ₩18,615 | ₩17,063 | ₩18,535 | -0.36% | 15.6만 |
|---|
| 2026.04.06 | ₩17,812 | ₩18,736 | ₩17,525 | ₩18,575 | +4.28% | 19.7만 |
|---|
| 2026.04.02 | ₩17,759 | ₩18,107 | ₩17,123 | ₩17,598 | -0.90% | 17.8만 |
|---|
| 2026.04.01 | ₩17,317 | ₩18,281 | ₩16,835 | ₩18,040 | +4.17% | 25.7만 |
|---|
| 2026.03.31 | ₩16,220 | ₩17,210 | ₩16,206 | ₩16,889 | +4.13% | 26.6만 |
|---|
| 2026.03.30 | ₩15,925 | ₩16,528 | ₩15,390 | ₩15,751 | -1.09% | 24.4만 |
|---|
| 2026.03.27 | ₩16,354 | ₩16,595 | ₩15,939 | ₩15,966 | -2.37% | 12.7만 |
|---|
| 2026.03.26 | ₩15,992 | ₩16,755 | ₩15,845 | ₩16,474 | +3.01% | 13.9만 |
|---|
| 2026.03.25 | ₩15,698 | ₩16,394 | ₩15,457 | ₩16,126 | +2.73% | 13.6만 |
|---|
| 2026.03.24 | ₩15,216 | ₩15,685 | ₩14,674 | ₩15,350 | +0.88% | 17.5만 |
|---|
| 2026.03.23 | ₩15,524 | ₩15,685 | ₩14,815 | ₩15,377 | -0.95% | 22.6만 |
|---|
| 2026.03.20 | ₩15,992 | ₩16,273 | ₩15,042 | ₩15,136 | -5.36% | 41.5만 |
|---|
| 2026.03.19 | ₩15,751 | ₩16,140 | ₩15,029 | ₩16,032 | +1.78% | 20.8만 |
|---|
| 2026.03.18 | ₩16,702 | ₩16,702 | ₩15,651 | ₩15,899 | -4.81% | 16만 |
|---|
| 2026.03.17 | ₩17,063 | ₩17,491 | ₩16,608 | ₩16,849 | -1.25% | 11.3만 |
|---|
| 2026.03.16 | ₩17,197 | ₩17,665 | ₩16,815 | ₩17,050 | -0.86% | 14.2만 |
|---|
| 2026.03.13 | ₩17,558 | ₩17,766 | ₩16,394 | ₩16,983 | -3.28% | 13.7만 |
|---|
| 2026.03.12 | ₩17,960 | ₩17,960 | ₩16,434 | ₩17,371 | -3.28% | 19.8만 |
|---|
| 2026.03.11 | ₩17,411 | ₩18,274 | ₩17,344 | ₩18,067 | +3.77% | 21.1만 |
|---|
| 2026.03.10 | ₩16,929 | ₩17,799 | ₩16,929 | ₩17,665 | +4.35% | 27.3만 |
|---|
| 2026.03.09 | ₩16,568 | ₩17,531 | ₩16,407 | ₩16,996 | +2.58% | 20.4만 |
|---|
| 2026.03.06 | ₩15,296 | ₩17,063 | ₩14,788 | ₩16,835 | +10.06% | 46.6만 |
|---|
| 2026.03.05 | ₩16,354 | ₩16,608 | ₩15,430 | ₩15,551 | -4.91% | 40.8만 |
|---|
| 2026.03.04 | ₩16,019 | ₩16,822 | ₩15,725 | ₩16,728 | +4.43% | 18.8만 |
|---|
| 2026.03.03 | ₩15,203 | ₩16,260 | ₩15,002 | ₩15,859 | +4.31% | 32.5만 |
|---|
| 2026.03.02 | ₩15,778 | ₩16,059 | ₩15,002 | ₩15,631 | -0.93% | 28.5만 |
|---|
| 2026.02.27 | ₩17,304 | ₩17,304 | ₩15,892 | ₩15,966 | -7.73% | 30.4만 |
|---|
| 2026.02.26 | ₩15,511 | ₩17,237 | ₩15,450 | ₩17,116 | +10.35% | 24.5만 |
|---|
| 2026.02.25 | ₩15,484 | ₩16,280 | ₩15,484 | ₩16,032 | +3.54% | 19만 |
|---|
| 2026.02.24 | ₩15,189 | ₩15,725 | ₩15,189 | ₩15,363 | +1.15% | 14.1만 |
|---|
| 2026.02.23 | ₩15,069 | ₩15,377 | ₩14,186 | ₩15,109 | +0.27% | 13.5만 |
|---|
| 2026.02.20 | ₩15,189 | ₩15,377 | ₩14,654 | ₩15,109 | -0.53% | 18.4만 |
|---|
| 2026.02.19 | ₩14,708 | ₩15,296 | ₩14,159 | ₩15,270 | +3.82% | 14.4만 |
|---|
| 2026.02.18 | ₩14,734 | ₩15,296 | ₩14,507 | ₩14,775 | +0.27% | 16만 |
|---|
| 2026.02.17 | ₩14,627 | ₩15,203 | ₩14,373 | ₩14,748 | +0.82% | 14.6만 |
|---|
| 2026.02.13 | ₩14,480 | ₩14,935 | ₩14,119 | ₩14,560 | +0.55% | 18.4만 |
|---|
| 2026.02.12 | ₩14,882 | ₩15,270 | ₩14,025 | ₩14,453 | -2.88% | 15.3만 |
|---|
| 2026.02.11 | ₩14,948 | ₩14,962 | ₩14,052 | ₩14,815 | -0.90% | 14.9만 |
|---|
| 2026.02.10 | ₩14,186 | ₩15,189 | ₩13,624 | ₩14,480 | +2.08% | 21.1만 |
|---|
| 2026.02.09 | ₩14,226 | ₩14,226 | ₩13,664 | ₩14,119 | -0.75% | 14.7만 |
|---|
| 2026.02.06 | ₩13,784 | ₩14,333 | ₩13,637 | ₩14,186 | +2.91% | 19.2만 |
|---|
| 2026.02.05 | ₩13,864 | ₩14,594 | ₩13,102 | ₩13,476 | -2.80% | 37.7만 |
|---|
| 2026.02.04 | ₩15,912 | ₩16,126 | ₩14,306 | ₩14,480 | -9.00% | 19.5만 |
|---|
| 2026.02.03 | ₩15,845 | ₩16,166 | ₩15,366 | ₩15,778 | -0.42% | 16.9만 |
|---|
| 2026.02.02 | ₩15,256 | ₩16,166 | ₩15,256 | ₩15,859 | +3.95% | 19.5만 |
|---|
| 2026.01.30 | ₩15,497 | ₩15,725 | ₩15,096 | ₩15,310 | -1.21% | 23만 |
|---|
| 2026.01.29 | ₩15,323 | ₩15,818 | ₩15,323 | ₩15,604 | +1.83% | 17.6만 |
|---|
| 2026.01.28 | ₩15,069 | ₩15,136 | ₩14,075 | ₩14,922 | -0.98% | 32만 |
|---|
| 2026.01.27 | ₩14,935 | ₩15,470 | ₩14,467 | ₩14,721 | -1.43% | 42.8만 |
|---|
| 2026.01.26 | ₩15,176 | ₩15,323 | ₩14,493 | ₩14,855 | -2.12% | 41.7만 |
|---|
| 2026.01.23 | ₩15,537 | ₩16,106 | ₩14,989 | ₩15,296 | -1.55% | 37.5만 |
|---|
| 2026.01.22 | ₩15,189 | ₩16,300 | ₩14,908 | ₩15,671 | +3.17% | 19.5만 |
|---|
| 2026.01.21 | ₩14,226 | ₩15,290 | ₩14,226 | ₩15,122 | +6.30% | 21.5만 |
|---|
| 2026.01.20 | ₩14,560 | ₩15,189 | ₩13,838 | ₩14,212 | -2.39% | 25.3만 |
|---|
| 2026.01.16 | ₩14,534 | ₩15,377 | ₩14,413 | ₩14,721 | +1.29% | 29.9만 |
|---|
| 2026.01.15 | ₩14,146 | ₩14,948 | ₩14,079 | ₩14,480 | +2.37% | 27.8만 |
|---|
| 2026.01.14 | ₩13,905 | ₩14,226 | ₩13,369 | ₩14,159 | +1.83% | 29.8만 |
|---|
| 2026.01.13 | ₩13,262 | ₩14,172 | ₩13,095 | ₩13,998 | +5.55% | 13.3만 |
|---|
| 2026.01.12 | ₩13,343 | ₩13,637 | ₩12,486 | ₩13,316 | -0.20% | 42만 |
|---|
| 2026.01.09 | ₩14,212 | ₩14,319 | ₩13,369 | ₩13,409 | -5.65% | 10.2만 |
|---|
| 2026.01.08 | ₩14,186 | ₩14,360 | ₩13,911 | ₩14,079 | -0.75% | 13.5만 |
|---|
| 2026.01.07 | ₩13,543 | ₩14,560 | ₩13,523 | ₩14,386 | +6.23% | 16.7만 |
|---|
| 2026.01.06 | ₩14,038 | ₩14,226 | ₩13,209 | ₩13,490 | -3.91% | 23.8만 |
|---|
| 2026.01.05 | ₩13,650 | ₩14,092 | ₩13,396 | ₩14,052 | +2.94% | 23.7만 |
|---|
| 2026.01.02 | ₩13,717 | ₩13,864 | ₩13,169 | ₩13,450 | -1.95% | 21.8만 |
|---|
| 2025.12.31 | ₩13,436 | ₩13,972 | ₩13,423 | ₩13,757 | +2.39% | 20만 |
|---|
| 2025.12.30 | ₩13,637 | ₩13,757 | ₩13,331 | ₩13,503 | -0.98% | 12.1만 |
|---|
| 2025.12.29 | ₩13,851 | ₩13,985 | ₩13,235 | ₩13,691 | -1.16% | 20.2만 |
|---|
| 2025.12.26 | ₩14,360 | ₩14,360 | ₩13,798 | ₩13,931 | -2.98% | 17.6만 |
|---|
| 2025.12.24 | ₩14,279 | ₩14,440 | ₩13,918 | ₩14,159 | -0.84% | 7.1만 |
|---|
| 2025.12.23 | ₩14,079 | ₩14,540 | ₩13,998 | ₩14,226 | +1.05% | 14만 |
|---|
| 2025.12.22 | ₩14,694 | ₩14,975 | ₩13,798 | ₩14,212 | -3.28% | 24만 |
|---|
| 2025.12.19 | ₩14,601 | ₩15,056 | ₩14,293 | ₩14,694 | +0.64% | 22.9만 |
|---|
| 2025.12.18 | ₩15,096 | ₩15,457 | ₩14,587 | ₩14,667 | -2.84% | 15.7만 |
|---|
| 2025.12.17 | ₩15,203 | ₩15,403 | ₩14,868 | ₩15,015 | -1.23% | 21.8만 |
|---|
| 2025.12.16 | ₩14,788 | ₩15,310 | ₩14,480 | ₩15,216 | +2.90% | 17.5만 |
|---|
| 2025.12.15 | ₩14,948 | ₩15,196 | ₩14,520 | ₩14,761 | -1.25% | 17만 |
|---|
| 2025.12.12 | ₩14,493 | ₩14,922 | ₩14,199 | ₩14,828 | +2.31% | 21.9만 |
|---|
| 2025.12.11 | ₩14,186 | ₩14,781 | ₩14,079 | ₩14,467 | +1.98% | 21.2만 |
|---|
| 2025.12.10 | ₩14,105 | ₩14,413 | ₩13,919 | ₩14,172 | +0.47% | 26.9만 |
|---|
| 2025.12.09 | ₩14,775 | ₩15,042 | ₩14,079 | ₩14,172 | -4.08% | 12만 |
|---|
| 2025.12.08 | ₩13,945 | ₩14,815 | ₩13,931 | ₩14,775 | +5.95% | 15.4만 |
|---|
| 2025.12.05 | ₩13,650 | ₩13,918 | ₩13,583 | ₩13,811 | +1.18% | 10.2만 |
|---|
| 2025.12.04 | ₩13,302 | ₩13,897 | ₩12,740 | ₩13,597 | +2.21% | 12.4만 |
|---|
| 2025.12.03 | ₩13,169 | ₩13,543 | ₩12,580 | ₩13,476 | +2.34% | 13.4만 |
|---|
| 2025.12.02 | ₩13,115 | ₩13,369 | ₩12,700 | ₩13,182 | +0.51% | 26.9만 |
|---|
| 2025.12.01 | ₩13,570 | ₩13,784 | ₩13,102 | ₩13,262 | -2.27% | 28.3만 |
|---|
| 2025.11.28 | ₩13,456 | ₩13,804 | ₩13,262 | ₩13,744 | +2.14% | 14.1만 |
|---|
| 2025.11.26 | ₩13,583 | ₩13,818 | ₩13,329 | ₩13,490 | -0.69% | 15.4만 |
|---|
| 2025.11.25 | ₩13,583 | ₩14,386 | ₩13,530 | ₩13,543 | -0.30% | 24.9만 |
|---|
| 2025.11.24 | ₩13,557 | ₩13,985 | ₩12,894 | ₩13,235 | -2.37% | 24.7만 |
|---|
| 2025.11.21 | ₩12,259 | ₩13,610 | ₩12,245 | ₩13,530 | +10.37% | 35.2만 |
|---|
| 2025.11.20 | ₩11,844 | ₩12,433 | ₩11,750 | ₩12,272 | +3.62% | 26.8만 |
|---|
| 2025.11.19 | ₩11,670 | ₩11,931 | ₩11,288 | ₩11,683 | +0.11% | 33.3만 |
|---|
| 2025.11.18 | ₩11,322 | ₩12,198 | ₩11,108 | ₩11,804 | +4.26% | 35.1만 |
|---|
| 2025.11.17 | ₩11,589 | ₩12,098 | ₩10,934 | ₩11,335 | -2.19% | 22.1만 |
|---|
| 2025.11.14 | ₩11,616 | ₩12,245 | ₩11,389 | ₩11,710 | +0.81% | 64.5만 |
|---|
| 2025.11.13 | ₩11,094 | ₩12,212 | ₩10,808 | ₩11,750 | +5.91% | 65.1만 |
|---|
| 2025.11.12 | ₩10,251 | ₩10,807 | ₩9,863 | ₩10,720 | +4.57% | 32.3만 |
|---|
| 2025.11.11 | ₩9,729 | ₩10,352 | ₩9,462 | ₩10,305 | +5.91% | 18.3만 |
|---|
| 2025.11.10 | ₩9,247 | ₩9,796 | ₩9,247 | ₩9,716 | +5.07% | 20만 |
|---|
| 2025.11.07 | ₩9,140 | ₩9,395 | ₩8,498 | ₩9,247 | +1.17% | 35.2만 |
|---|
| 2025.11.06 | ₩9,100 | ₩9,502 | ₩8,150 | ₩9,301 | +2.21% | 36.7만 |
|---|
| 2025.11.05 | ₩9,207 | ₩9,421 | ₩8,913 | ₩9,288 | +0.87% | 14.5만 |
|---|
| 2025.11.04 | ₩8,886 | ₩9,114 | ₩8,538 | ₩8,859 | -0.30% | 34.8만 |
|---|
| 2025.11.03 | ₩9,234 | ₩9,288 | ₩8,498 | ₩9,073 | -1.74% | 31.6만 |
|---|
| 2025.10.31 | ₩9,221 | ₩9,388 | ₩8,953 | ₩9,301 | +0.87% | 14.5만 |
|---|
| 2025.10.30 | ₩9,140 | ₩9,395 | ₩8,833 | ₩9,234 | +1.02% | 12.9만 |
|---|
| 2025.10.29 | ₩9,836 | ₩9,917 | ₩9,080 | ₩9,221 | -6.26% | 16.7만 |
|---|
| 2025.10.28 | ₩9,836 | ₩10,084 | ₩9,609 | ₩9,836 | 0.00% | 24.4만 |
|---|
| 2025.10.27 | ₩9,328 | ₩10,024 | ₩9,234 | ₩9,783 | +4.88% | 34.1만 |
|---|
| 2025.10.24 | ₩8,712 | ₩9,194 | ₩8,578 | ₩9,140 | +4.92% | 22.2만 |
|---|
| 2025.10.23 | ₩8,458 | ₩8,660 | ₩8,431 | ₩8,565 | +1.27% | 14.2만 |
|---|
| 2025.10.22 | ₩8,444 | ₩8,685 | ₩8,230 | ₩8,444 | 0.00% | 22.6만 |
|---|
| 2025.10.21 | ₩8,311 | ₩8,565 | ₩8,150 | ₩8,511 | +2.42% | 17.4만 |
|---|
| 2025.10.20 | ₩8,016 | ₩8,471 | ₩7,775 | ₩8,364 | +4.34% | 19.2만 |
|---|
| 2025.10.17 | ₩8,217 | ₩8,357 | ₩7,588 | ₩7,856 | -4.40% | 12.6만 |
|---|
| 2025.10.16 | ₩8,337 | ₩8,679 | ₩8,204 | ₩8,271 | -0.80% | 15.9만 |
|---|
| 2025.10.15 | ₩8,123 | ₩8,378 | ₩7,989 | ₩8,284 | +1.98% | 10.7만 |
|---|
| 2025.10.14 | ₩7,642 | ₩8,312 | ₩7,427 | ₩8,110 | +6.13% | 16.5만 |
|---|
| 2025.10.13 | ₩8,257 | ₩8,257 | ₩7,751 | ₩7,775 | -5.83% | 12.7만 |
|---|
| 2025.10.10 | ₩9,100 | ₩9,100 | ₩8,056 | ₩8,150 | -10.44% | 28.5만 |
|---|