시장 데이터를 불러오는 중
전체 종목
트위스트 바이오사이언스 과거 주가
Twist Bioscience Corporation - Common Stock · TWST · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Twist Bioscience Corporation - Common Stock · TWST · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩204,608 | ₩226,370 | ₩203,871 | ₩214,108 | +4.64% | 354만 |
| 2026.10.08 | ₩198,323 | ₩204,474 | ₩193,767 | ₩203,750 | +2.74% | 437.2만 |
| 2026.10.07 | ₩212,072 | ₩224,373 | ₩204,353 | ₩208,574 | -1.65% | 589.8만 |
| 2026.10.06 | ₩280,801 | ₩294,416 | ₩220,420 | ₩223,743 | -20.32% | 855.8만 |
| 2026.10.05 | ₩259,240 | ₩278,590 | ₩253,599 | ₩274,704 | +5.97% | 320.5만 |
| 2026.10.02 | ₩252,942 | ₩265,458 | ₩245,746 | ₩252,822 | -0.05% | 208.1만 |
| 2026.10.01 | ₩258,758 | ₩268,419 | ₩251,388 | ₩251,991 | -2.62% | 311.6만 |
| 2026.09.30 | ₩252,929 | ₩264,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩250,651 |
| ₩258,945 |
| +2.38% |
| 325.1만 |
| 2026.09.29 | ₩241,070 | ₩255,622 | ₩240,842 | ₩249,418 | +3.46% | 368만 |
|---|
| 2026.09.28 | ₩243,642 | ₩251,750 | ₩234,530 | ₩240,668 | -1.22% | 219.7만 |
|---|
| 2026.09.25 | ₩246,604 | ₩249,512 | ₩237,706 | ₩244,996 | -0.65% | 270.6만 |
|---|
| 2026.09.24 | ₩211,348 | ₩248,199 | ₩210,155 | ₩246,604 | +16.68% | 352.9만 |
|---|
| 2026.09.23 | ₩220,232 | ₩222,912 | ₩210,933 | ₩212,393 | -3.56% | 213.4만 |
|---|
| 2026.09.22 | ₩222,216 | ₩228,688 | ₩218,236 | ₩220,567 | -0.74% | 231.4만 |
|---|
| 2026.09.21 | ₩225,659 | ₩228,112 | ₩215,234 | ₩222,216 | -1.53% | 223.9만 |
|---|
| 2026.09.18 | ₩211,777 | ₩223,850 | ₩209,258 | ₩223,770 | +5.66% | 307.2만 |
|---|
| 2026.09.17 | ₩202,919 | ₩219,361 | ₩201,003 | ₩208,454 | +2.73% | 336.9만 |
|---|
| 2026.09.16 | ₩190,658 | ₩198,993 | ₩183,690 | ₩191,717 | +0.56% | 240.7만 |
|---|
| 2026.09.15 | ₩179,616 | ₩186,169 | ₩176,266 | ₩185,057 | +3.03% | 128.8만 |
|---|
| 2026.09.14 | ₩168,896 | ₩183,395 | ₩163,375 | ₩180,568 | +6.91% | 180.6만 |
|---|
| 2026.09.11 | ₩171,415 | ₩174,203 | ₩168,682 | ₩170,477 | -0.55% | 110.9만 |
|---|
| 2026.09.10 | ₩163,027 | ₩173,238 | ₩161,057 | ₩169,982 | +4.27% | 128.5만 |
|---|
| 2026.09.09 | ₩169,526 | ₩175,529 | ₩164,179 | ₩168,199 | -0.78% | 183.5만 |
|---|
| 2026.09.08 | ₩162,652 | ₩176,347 | ₩161,754 | ₩171,603 | +5.50% | 180.6만 |
|---|
| 2026.09.04 | ₩167,757 | ₩171,697 | ₩165,827 | ₩167,127 | -0.38% | 90.1만 |
|---|
| 2026.09.03 | ₩178,022 | ₩179,496 | ₩170,745 | ₩172,474 | -3.12% | 106.6만 |
|---|
| 2026.09.02 | ₩176,119 | ₩188,675 | ₩169,405 | ₩175,543 | -0.33% | 190만 |
|---|
| 2026.09.01 | ₩180,822 | ₩185,124 | ₩175,543 | ₩176,963 | -2.13% | 127.5만 |
|---|
| 2026.08.31 | ₩187,589 | ₩188,407 | ₩180,903 | ₩186,263 | -0.71% | 189.2만 |
|---|
| 2026.08.28 | ₩201,070 | ₩205,170 | ₩188,929 | ₩189,452 | -5.78% | 137.8만 |
|---|
| 2026.08.27 | ₩199,971 | ₩208,293 | ₩198,913 | ₩205,157 | +2.59% | 125.2만 |
|---|
| 2026.08.26 | ₩198,323 | ₩206,363 | ₩196,983 | ₩201,083 | +1.39% | 121.1만 |
|---|
| 2026.08.25 | ₩195,281 | ₩207,650 | ₩189,492 | ₩202,906 | +3.90% | 207.8만 |
|---|
| 2026.08.24 | ₩194,799 | ₩194,852 | ₩184,079 | ₩188,675 | -3.14% | 180.5만 |
|---|
| 2026.08.21 | ₩185,499 | ₩195,549 | ₩180,970 | ₩195,094 | +5.17% | 179.4만 |
|---|
| 2026.08.20 | ₩183,368 | ₩194,986 | ₩181,131 | ₩182,685 | -0.37% | 239.9만 |
|---|
| 2026.08.19 | ₩171,523 | ₩191,408 | ₩171,188 | ₩190,805 | +11.24% | 354.9만 |
|---|
| 2026.08.18 | ₩162,960 | ₩165,224 | ₩154,478 | ₩155,576 | -4.53% | 129.9만 |
|---|
| 2026.08.17 | ₩156,662 | ₩167,476 | ₩156,662 | ₩166,712 | +6.42% | 97.7만 |
|---|
| 2026.08.14 | ₩166,283 | ₩167,114 | ₩158,712 | ₩158,886 | -4.45% | 114.1만 |
|---|
| 2026.08.13 | ₩169,137 | ₩169,379 | ₩163,670 | ₩167,891 | -0.74% | 91.2만 |
|---|
| 2026.08.12 | ₩166,109 | ₩168,012 | ₩161,472 | ₩167,784 | +1.01% | 160.6만 |
|---|
| 2026.08.11 | ₩168,347 | ₩168,347 | ₩161,673 | ₩164,983 | -2.00% | 105.6만 |
|---|
| 2026.08.10 | ₩152,173 | ₩168,387 | ₩151,663 | ₩167,342 | +9.97% | 264.2만 |
|---|
| 2026.08.07 | ₩148,595 | ₩158,551 | ₩146,411 | ₩155,000 | +4.31% | 156.2만 |
|---|
| 2026.08.06 | ₩152,441 | ₩152,441 | ₩145,553 | ₩146,169 | -4.11% | 183.5만 |
|---|
| 2026.08.05 | ₩140,032 | ₩154,853 | ₩140,019 | ₩154,116 | +10.06% | 329.5만 |
|---|
| 2026.08.04 | ₩142,819 | ₩142,819 | ₩132,515 | ₩133,265 | -6.69% | 124.6만 |
|---|
| 2026.08.03 | ₩109,346 | ₩137,138 | ₩107,992 | ₩135,422 | +23.85% | 293.8만 |
|---|
| 2026.07.31 | ₩124,716 | ₩125,386 | ₩118,324 | ₩122,679 | -1.63% | 149.4만 |
|---|
| 2026.07.30 | ₩117,587 | ₩123,175 | ₩115,912 | ₩122,384 | +4.08% | 165.7만 |
|---|
| 2026.07.29 | ₩117,131 | ₩119,516 | ₩110,954 | ₩114,532 | -2.22% | 146만 |
|---|
| 2026.07.28 | ₩114,505 | ₩118,793 | ₩111,114 | ₩118,659 | +3.63% | 140.9만 |
|---|
| 2026.07.27 | ₩125,292 | ₩127,717 | ₩113,902 | ₩115,965 | -7.44% | 134.8만 |
|---|
| 2026.07.24 | ₩125,546 | ₩126,632 | ₩119,074 | ₩120,964 | -3.65% | 104.5만 |
|---|
| 2026.07.23 | ₩124,635 | ₩130,585 | ₩123,778 | ₩123,871 | -0.61% | 121.1만 |
|---|
| 2026.07.22 | ₩128,253 | ₩128,843 | ₩124,220 | ₩126,243 | -1.57% | 109만 |
|---|
| 2026.07.21 | ₩117,694 | ₩128,816 | ₩114,170 | ₩128,454 | +9.14% | 91.4만 |
|---|
| 2026.07.20 | ₩128,856 | ₩129,660 | ₩117,011 | ₩117,185 | -9.06% | 93.1만 |
|---|
| 2026.07.17 | ₩117,386 | ₩125,895 | ₩113,928 | ₩125,761 | +7.13% | 116.2만 |
|---|
| 2026.07.16 | ₩123,912 | ₩125,667 | ₩118,779 | ₩122,250 | -1.34% | 172.4만 |
|---|
| 2026.07.15 | ₩124,019 | ₩126,230 | ₩120,883 | ₩124,099 | +0.06% | 119.5만 |
|---|
| 2026.07.14 | ₩126,672 | ₩126,886 | ₩122,518 | ₩123,992 | -2.12% | 130만 |
|---|
| 2026.07.13 | ₩121,258 | ₩124,340 | ₩119,436 | ₩121,071 | -0.15% | 87.3만 |
|---|
| 2026.07.10 | ₩125,613 | ₩126,873 | ₩117,975 | ₩121,459 | -3.31% | 135.3만 |
|---|
| 2026.07.09 | ₩121,942 | ₩129,191 | ₩121,727 | ₩125,520 | +2.93% | 126.3만 |
|---|
| 2026.07.08 | ₩120,709 | ₩123,255 | ₩117,346 | ₩119,771 | -0.78% | 172.3만 |
|---|
| 2026.07.07 | ₩133,707 | ₩135,757 | ₩119,396 | ₩121,982 | -8.77% | 260.4만 |
|---|
| 2026.07.06 | ₩129,714 | ₩139,898 | ₩127,302 | ₩133,908 | +3.23% | 144.6만 |
|---|
| 2026.07.02 | ₩139,161 | ₩141,332 | ₩130,679 | ₩132,984 | -4.44% | 152.4만 |
|---|
| 2026.07.01 | ₩135,556 | ₩140,233 | ₩133,881 | ₩137,017 | +1.08% | 150.2만 |
|---|
| 2026.06.30 | ₩131,362 | ₩138,317 | ₩130,143 | ₩137,861 | +4.95% | 198.9만 |
|---|
| 2026.06.29 | ₩134,002 | ₩135,449 | ₩129,071 | ₩131,804 | -1.64% | 165.9만 |
|---|
| 2026.06.26 | ₩127,838 | ₩139,670 | ₩127,020 | ₩133,788 | +4.65% | 427.6만 |
|---|
| 2026.06.25 | ₩124,809 | ₩131,858 | ₩123,121 | ₩129,513 | +3.77% | 278.5만 |
|---|
| 2026.06.24 | ₩115,456 | ₩125,694 | ₩114,572 | ₩122,411 | +6.02% | 260.3만 |
|---|
| 2026.06.23 | ₩110,270 | ₩117,305 | ₩109,279 | ₩113,902 | +3.29% | 176.8만 |
|---|
| 2026.06.22 | ₩118,324 | ₩120,213 | ₩112,629 | ₩114,130 | -3.54% | 235.4만 |
|---|
| 2026.06.18 | ₩114,800 | ₩117,614 | ₩112,736 | ₩117,332 | +2.21% | 393.9만 |
|---|
| 2026.06.17 | ₩113,835 | ₩118,538 | ₩109,372 | ₩111,047 | -2.45% | 182.4만 |
|---|
| 2026.06.16 | ₩108,568 | ₩116,501 | ₩108,046 | ₩113,835 | +4.85% | 248.2만 |
|---|
| 2026.06.15 | ₩106,331 | ₩111,208 | ₩103,570 | ₩108,260 | +1.81% | 264.3만 |
|---|
| 2026.06.12 | ₩100,528 | ₩104,897 | ₩100,515 | ₩102,069 | +1.53% | 261.2만 |
|---|
| 2026.06.11 | ₩92,729 | ₩99,537 | ₩91,724 | ₩99,228 | +7.01% | 274.3만 |
|---|
| 2026.06.10 | ₩92,997 | ₩96,173 | ₩90,103 | ₩90,813 | -2.35% | 114.5만 |
|---|
| 2026.06.09 | ₩95,758 | ₩98,411 | ₩89,018 | ₩93,882 | -1.96% | 179.7만 |
|---|
| 2026.06.08 | ₩94,753 | ₩94,900 | ₩91,215 | ₩93,855 | -0.95% | 139.5만 |
|---|
| 2026.06.05 | ₩96,937 | ₩98,759 | ₩91,510 | ₩92,756 | -4.31% | 247.4만 |
|---|
| 2026.06.04 | ₩97,848 | ₩107,872 | ₩96,589 | ₩99,068 | +1.25% | 204.2만 |
|---|
| 2026.06.03 | ₩93,547 | ₩97,808 | ₩92,234 | ₩96,924 | +3.61% | 143.2만 |
|---|
| 2026.06.02 | ₩89,701 | ₩94,190 | ₩89,701 | ₩94,002 | +4.80% | 108.8만 |
|---|
| 2026.06.01 | ₩89,607 | ₩91,309 | ₩85,748 | ₩90,934 | +1.48% | 129.5만 |
|---|
| 2026.05.29 | ₩92,582 | ₩95,195 | ₩89,299 | ₩89,607 | -3.21% | 213.3만 |
|---|
| 2026.05.28 | ₩85,895 | ₩92,729 | ₩84,421 | ₩92,502 | +7.69% | 226.4만 |
|---|
| 2026.05.27 | ₩88,013 | ₩89,701 | ₩85,413 | ₩85,989 | -2.30% | 130.6만 |
|---|
| 2026.05.26 | ₩81,795 | ₩87,905 | ₩81,205 | ₩86,927 | +6.27% | 160만 |
|---|
| 2026.05.22 | ₩78,431 | ₩83,014 | ₩75,550 | ₩81,165 | +3.49% | 161.8만 |
|---|
| 2026.05.21 | ₩70,498 | ₩79,490 | ₩69,413 | ₩78,847 | +11.84% | 202.7만 |
|---|
| 2026.05.20 | ₩67,390 | ₩73,875 | ₩65,460 | ₩71,905 | +6.70% | 211.2만 |
|---|
| 2026.05.19 | ₩66,050 | ₩67,349 | ₩64,361 | ₩66,331 | +0.43% | 87만 |
|---|
| 2026.05.18 | ₩67,631 | ₩70,137 | ₩65,393 | ₩66,720 | -1.35% | 114.5만 |
|---|
| 2026.05.15 | ₩68,756 | ₩70,552 | ₩64,321 | ₩65,889 | -4.17% | 257.8만 |
|---|
| 2026.05.14 | ₩73,527 | ₩75,229 | ₩70,860 | ₩70,954 | -3.50% | 91.5만 |
|---|
| 2026.05.13 | ₩74,103 | ₩75,148 | ₩70,686 | ₩72,884 | -1.65% | 98.5만 |
|---|
| 2026.05.12 | ₩75,202 | ₩77,225 | ₩72,361 | ₩74,974 | -0.30% | 114.4만 |
|---|
| 2026.05.11 | ₩76,488 | ₩77,252 | ₩74,505 | ₩75,323 | -1.52% | 114.6만 |
|---|
| 2026.05.08 | ₩78,646 | ₩79,061 | ₩75,041 | ₩76,180 | -3.14% | 109.1만 |
|---|
| 2026.05.07 | ₩79,396 | ₩79,865 | ₩77,292 | ₩78,445 | -1.20% | 155.1만 |
|---|
| 2026.05.06 | ₩76,462 | ₩81,178 | ₩76,381 | ₩79,771 | +4.33% | 144.7만 |
|---|
| 2026.05.05 | ₩78,150 | ₩80,991 | ₩74,599 | ₩75,979 | -2.78% | 163.8만 |
|---|
| 2026.05.04 | ₩79,329 | ₩80,388 | ₩75,055 | ₩75,296 | -5.08% | 257.6만 |
|---|
| 2026.05.01 | ₩78,793 | ₩81,674 | ₩77,346 | ₩80,937 | +2.72% | 271.9만 |
|---|
| 2026.04.30 | ₩77,051 | ₩81,205 | ₩76,033 | ₩78,324 | +1.65% | 155.3만 |
|---|
| 2026.04.29 | ₩78,498 | ₩78,954 | ₩75,202 | ₩75,979 | -3.21% | 102.9만 |
|---|
| 2026.04.28 | ₩80,709 | ₩81,527 | ₩78,472 | ₩79,262 | -1.79% | 81.5만 |
|---|
| 2026.04.27 | ₩82,853 | ₩83,751 | ₩79,946 | ₩81,741 | -1.34% | 108만 |
|---|
| 2026.04.24 | ₩79,892 | ₩82,773 | ₩78,418 | ₩81,661 | +2.21% | 94.5만 |
|---|
| 2026.04.23 | ₩83,966 | ₩84,408 | ₩76,194 | ₩78,860 | -6.08% | 174만 |
|---|
| 2026.04.22 | ₩85,627 | ₩88,522 | ₩84,314 | ₩84,689 | -1.10% | 202.3만 |
|---|
| 2026.04.21 | ₩84,609 | ₩87,235 | ₩83,242 | ₩83,899 | -0.84% | 165.8만 |
|---|
| 2026.04.20 | ₩80,026 | ₩83,202 | ₩79,048 | ₩82,920 | +3.62% | 103.3만 |
|---|
| 2026.04.17 | ₩78,163 | ₩82,559 | ₩77,560 | ₩80,147 | +2.54% | 152.1만 |
|---|
| 2026.04.16 | ₩77,386 | ₩78,070 | ₩74,371 | ₩75,349 | -2.63% | 142.7만 |
|---|
| 2026.04.15 | ₩76,931 | ₩80,267 | ₩75,108 | ₩77,212 | +0.37% | 115.8만 |
|---|
| 2026.04.14 | ₩68,341 | ₩79,061 | ₩68,328 | ₩76,931 | +12.57% | 295.7만 |
|---|
| 2026.04.13 | ₩64,066 | ₩67,926 | ₩63,745 | ₩67,510 | +5.38% | 98.2만 |
|---|
| 2026.04.10 | ₩65,406 | ₩65,768 | ₩63,128 | ₩64,200 | -1.84% | 72.7만 |
|---|
| 2026.04.09 | ₩68,234 | ₩68,234 | ₩65,380 | ₩65,447 | -4.08% | 73.7만 |
|---|
| 2026.04.08 | ₩71,075 | ₩72,616 | ₩68,140 | ₩68,569 | -3.53% | 106.4만 |
|---|
| 2026.04.07 | ₩67,242 | ₩68,073 | ₩65,688 | ₩67,162 | -0.12% | 117.9만 |
|---|
| 2026.04.06 | ₩67,282 | ₩69,614 | ₩67,081 | ₩68,582 | +1.93% | 67.3만 |
|---|
| 2026.04.02 | ₩62,968 | ₩68,341 | ₩62,391 | ₩67,282 | +6.85% | 97.1만 |
|---|
| 2026.04.01 | ₩65,514 | ₩68,716 | ₩64,616 | ₩66,385 | +1.33% | 126.3만 |
|---|
| 2026.03.31 | ₩59,631 | ₩63,839 | ₩58,934 | ₩63,678 | +6.79% | 144.3만 |
|---|
| 2026.03.30 | ₩60,743 | ₩60,743 | ₩57,192 | ₩57,969 | -4.57% | 109.2만 |
|---|
| 2026.03.27 | ₩62,432 | ₩62,592 | ₩58,787 | ₩59,671 | -4.42% | 107.6만 |
|---|
| 2026.03.26 | ₩63,772 | ₩65,956 | ₩62,164 | ₩62,646 | -1.77% | 99.9만 |
|---|
| 2026.03.25 | ₩65,420 | ₩68,100 | ₩64,964 | ₩65,179 | -0.37% | 194.3만 |
|---|
| 2026.03.24 | ₩58,519 | ₩63,718 | ₩57,634 | ₩63,638 | +8.75% | 145.2만 |
|---|
| 2026.03.23 | ₩59,202 | ₩61,065 | ₩58,090 | ₩59,631 | +0.72% | 176.7만 |
|---|
| 2026.03.20 | ₩59,765 | ₩59,872 | ₩55,638 | ₩56,375 | -5.67% | 133.9만 |
|---|
| 2026.03.19 | ₩58,063 | ₩61,226 | ₩57,165 | ₩60,033 | +3.39% | 73.1만 |
|---|
| 2026.03.18 | ₩62,378 | ₩63,463 | ₩59,497 | ₩59,577 | -4.49% | 100.6만 |
|---|
| 2026.03.17 | ₩60,824 | ₩63,530 | ₩60,690 | ₩63,356 | +4.16% | 93.6만 |
|---|
| 2026.03.16 | ₩58,385 | ₩60,837 | ₩58,385 | ₩60,314 | +3.31% | 70.7만 |
|---|
| 2026.03.13 | ₩58,894 | ₩60,100 | ₩57,192 | ₩57,996 | -1.52% | 77만 |
|---|
| 2026.03.12 | ₩61,440 | ₩61,922 | ₩56,978 | ₩57,648 | -6.17% | 101.7만 |
|---|
| 2026.03.11 | ₩59,390 | ₩63,437 | ₩59,282 | ₩62,793 | +5.73% | 78.8만 |
|---|
| 2026.03.10 | ₩64,736 | ₩65,661 | ₩60,649 | ₩60,837 | -6.02% | 85.2만 |
|---|
| 2026.03.09 | ₩62,123 | ₩64,830 | ₩59,631 | ₩64,763 | +4.25% | 124.1만 |
|---|
| 2026.03.06 | ₩62,030 | ₩64,093 | ₩61,319 | ₩62,901 | +1.40% | 84.3만 |
|---|
| 2026.03.05 | ₩62,981 | ₩65,996 | ₩62,432 | ₩65,205 | +3.53% | 117.2만 |
|---|
| 2026.03.04 | ₩62,874 | ₩66,090 | ₩62,753 | ₩64,401 | +2.43% | 105.6만 |
|---|
| 2026.03.03 | ₩57,916 | ₩63,825 | ₩57,473 | ₩62,512 | +7.94% | 81.1만 |
|---|
| 2026.03.02 | ₩60,234 | ₩62,204 | ₩59,926 | ₩61,494 | +2.09% | 78.5만 |
|---|
| 2026.02.27 | ₩63,611 | ₩64,468 | ₩61,721 | ₩62,874 | -1.16% | 77.5만 |
|---|
| 2026.02.26 | ₩66,130 | ₩67,028 | ₩62,097 | ₩65,272 | -1.30% | 83.6만 |
|---|
| 2026.02.25 | ₩65,607 | ₩67,966 | ₩65,540 | ₩66,438 | +1.27% | 84.4만 |
|---|
| 2026.02.24 | ₩64,093 | ₩65,969 | ₩62,512 | ₩65,045 | +1.48% | 91.8만 |
|---|
| 2026.02.23 | ₩63,557 | ₩64,442 | ₩61,695 | ₩64,442 | +1.39% | 112.3만 |
|---|
| 2026.02.20 | ₩66,867 | ₩68,261 | ₩63,195 | ₩65,112 | -2.63% | 205.6만 |
|---|
| 2026.02.19 | ₩72,508 | ₩72,884 | ₩69,440 | ₩70,338 | -2.99% | 138만 |
|---|
| 2026.02.18 | ₩70,338 | ₩77,560 | ₩70,324 | ₩73,594 | +4.63% | 253.4만 |
|---|
| 2026.02.17 | ₩65,500 | ₩71,584 | ₩65,179 | ₩70,860 | +8.18% | 220.4만 |
|---|
| 2026.02.13 | ₩63,812 | ₩67,229 | ₩63,812 | ₩65,808 | +3.13% | 106.4만 |
|---|
| 2026.02.12 | ₩66,773 | ₩67,872 | ₩62,927 | ₩63,865 | -4.35% | 196.8만 |
|---|
| 2026.02.11 | ₩66,907 | ₩66,921 | ₩64,187 | ₩66,519 | -0.58% | 157.1만 |
|---|
| 2026.02.10 | ₩63,571 | ₩66,733 | ₩62,981 | ₩65,741 | +3.41% | 102.4만 |
|---|
| 2026.02.09 | ₩64,736 | ₩64,924 | ₩61,869 | ₩63,611 | -1.74% | 107.1만 |
|---|
| 2026.02.06 | ₩65,286 | ₩66,626 | ₩62,981 | ₩65,983 | +1.07% | 206.6만 |
|---|
| 2026.02.05 | ₩63,155 | ₩64,495 | ₩61,360 | ₩63,115 | -0.06% | 216.4만 |
|---|
| 2026.02.04 | ₩62,834 | ₩65,299 | ₩60,180 | ₩64,482 | +2.62% | 219.5만 |
|---|
| 2026.02.03 | ₩62,472 | ₩64,602 | ₩60,301 | ₩62,070 | -0.64% | 226.8만 |
|---|
| 2026.02.02 | ₩58,237 | ₩63,973 | ₩57,138 | ₩62,726 | +7.71% | 272.3만 |
|---|
| 2026.01.30 | ₩55,329 | ₩55,999 | ₩53,145 | ₩55,035 | -0.53% | 158.5만 |
|---|
| 2026.01.29 | ₩55,772 | ₩56,174 | ₩54,137 | ₩55,718 | -0.10% | 94.5만 |
|---|
| 2026.01.28 | ₩57,071 | ₩57,862 | ₩54,539 | ₩56,294 | -1.36% | 99.5만 |
|---|
| 2026.01.27 | ₩56,817 | ₩58,076 | ₩55,986 | ₩57,085 | +0.47% | 86.7만 |
|---|
| 2026.01.26 | ₩57,192 | ₩57,969 | ₩56,026 | ₩56,897 | -0.52% | 130만 |
|---|
| 2026.01.23 | ₩60,153 | ₩60,971 | ₩57,286 | ₩57,540 | -4.34% | 112.6만 |
|---|
| 2026.01.22 | ₩59,175 | ₩61,319 | ₩58,653 | ₩60,502 | +2.24% | 141.7만 |
|---|
| 2026.01.21 | ₩56,026 | ₩59,162 | ₩55,343 | ₩58,492 | +4.40% | 126.2만 |
|---|
| 2026.01.20 | ₩52,448 | ₩56,951 | ₩52,435 | ₩55,812 | +6.41% | 141.9만 |
|---|
| 2026.01.16 | ₩55,973 | ₩57,085 | ₩53,869 | ₩55,490 | -0.86% | 135.3만 |
|---|
| 2026.01.15 | ₩54,284 | ₩55,973 | ₩53,400 | ₩55,303 | +1.88% | 99.3만 |
|---|
| 2026.01.14 | ₩53,561 | ₩54,807 | ₩51,792 | ₩53,641 | +0.15% | 118.6만 |
|---|
| 2026.01.13 | ₩51,765 | ₩55,396 | ₩51,068 | ₩53,896 | +4.12% | 198.5만 |
|---|
| 2026.01.12 | ₩48,991 | ₩53,333 | ₩48,281 | ₩50,974 | +4.05% | 164.4만 |
|---|
| 2026.01.09 | ₩47,182 | ₩47,986 | ₩46,713 | ₩47,330 | +0.31% | 86.4만 |
|---|
| 2026.01.08 | ₩48,495 | ₩48,777 | ₩46,298 | ₩46,552 | -4.01% | 159.3만 |
|---|
| 2026.01.07 | ₩49,929 | ₩50,559 | ₩48,924 | ₩48,978 | -1.91% | 148.8만 |
|---|
| 2026.01.06 | ₩46,324 | ₩50,211 | ₩46,231 | ₩49,407 | +6.65% | 201.7만 |
|---|
| 2026.01.05 | ₩43,752 | ₩47,142 | ₩43,591 | ₩46,016 | +5.18% | 134.6만 |
|---|
| 2026.01.02 | ₩42,519 | ₩44,154 | ₩42,117 | ₩43,403 | +2.08% | 92.1만 |
|---|
| 2025.12.31 | ₩42,948 | ₩43,015 | ₩41,541 | ₩42,505 | -1.03% | 86만 |
|---|
| 2025.12.30 | ₩43,765 | ₩43,832 | ₩42,720 | ₩43,082 | -1.56% | 95.1만 |
|---|
| 2025.12.29 | ₩43,872 | ₩44,381 | ₩43,015 | ₩44,020 | +0.34% | 102.8만 |
|---|
| 2025.12.26 | ₩44,998 | ₩44,998 | ₩43,551 | ₩44,288 | -1.58% | 68.1만 |
|---|
| 2025.12.24 | ₩45,306 | ₩45,708 | ₩44,127 | ₩44,998 | -0.68% | 36.7만 |
|---|
| 2025.12.23 | ₩46,271 | ₩46,767 | ₩44,609 | ₩45,346 | -2.00% | 80.5만 |
|---|
| 2025.12.22 | ₩43,979 | ₩47,423 | ₩43,819 | ₩46,981 | +6.83% | 134.9만 |
|---|
| 2025.12.19 | ₩42,974 | ₩44,355 | ₩42,519 | ₩43,564 | +1.37% | 154.2만 |
|---|
| 2025.12.18 | ₩44,113 | ₩45,226 | ₩42,318 | ₩42,773 | -3.04% | 145.4만 |
|---|
| 2025.12.17 | ₩41,608 | ₩44,783 | ₩41,018 | ₩43,055 | +3.48% | 173.5만 |
|---|
| 2025.12.16 | ₩41,527 | ₩42,197 | ₩40,482 | ₩41,715 | +0.45% | 145.1만 |
|---|
| 2025.12.15 | ₩42,586 | ₩42,586 | ₩40,830 | ₩41,634 | -2.23% | 87.8만 |
|---|
| 2025.12.12 | ₩43,041 | ₩43,872 | ₩41,165 | ₩41,447 | -3.70% | 100.3만 |
|---|
| 2025.12.11 | ₩43,577 | ₩44,636 | ₩42,412 | ₩43,041 | -1.23% | 93.2만 |
|---|
| 2025.12.10 | ₩42,438 | ₩44,448 | ₩41,862 | ₩43,926 | +3.50% | 131.6만 |
|---|
| 2025.12.09 | ₩43,095 | ₩43,658 | ₩41,795 | ₩42,318 | -1.80% | 90만 |
|---|
| 2025.12.08 | ₩44,489 | ₩44,542 | ₩42,063 | ₩43,175 | -2.95% | 187.5만 |
|---|
| 2025.12.05 | ₩43,725 | ₩43,953 | ₩42,680 | ₩43,283 | -1.01% | 100.8만 |
|---|
| 2025.12.04 | ₩41,742 | ₩44,502 | ₩40,763 | ₩43,966 | +5.33% | 118.6만 |
|---|
| 2025.12.03 | ₩40,227 | ₩42,720 | ₩39,665 | ₩41,768 | +3.83% | 136.4만 |
|---|
| 2025.12.02 | ₩40,080 | ₩40,281 | ₩38,727 | ₩39,799 | -0.70% | 114.7만 |
|---|
| 2025.12.01 | ₩41,889 | ₩42,157 | ₩39,852 | ₩40,013 | -4.48% | 159만 |
|---|
| 2025.11.28 | ₩42,613 | ₩43,015 | ₩41,835 | ₩42,894 | +0.66% | 49.7만 |
|---|
| 2025.11.26 | ₩41,541 | ₩42,599 | ₩40,978 | ₩42,479 | +2.26% | 106.8만 |
|---|
| 2025.11.25 | ₩39,303 | ₩42,184 | ₩38,700 | ₩41,688 | +6.07% | 151.4만 |
|---|
| 2025.11.24 | ₩38,633 | ₩39,611 | ₩37,882 | ₩39,303 | +1.73% | 165.5만 |
|---|
| 2025.11.21 | ₩34,707 | ₩39,477 | ₩34,398 | ₩38,271 | +10.27% | 261만 |
|---|
| 2025.11.20 | ₩35,068 | ₩37,789 | ₩34,693 | ₩34,934 | -0.38% | 211만 |
|---|
| 2025.11.19 | ₩34,881 | ₩35,082 | ₩33,809 | ₩34,104 | -2.23% | 149.3만 |
|---|
| 2025.11.18 | ₩34,881 | ₩35,846 | ₩32,710 | ₩34,841 | -0.12% | 269.5만 |
|---|
| 2025.11.17 | ₩35,832 | ₩36,676 | ₩34,171 | ₩35,457 | -1.05% | 359.2만 |
|---|
| 2025.11.14 | ₩35,269 | ₩36,516 | ₩31,222 | ₩36,006 | +2.09% | 575.9만 |
|---|
| 2025.11.13 | ₩42,103 | ₩42,787 | ₩39,584 | ₩40,067 | -4.84% | 165.3만 |
|---|
| 2025.11.12 | ₩41,701 | ₩42,988 | ₩41,206 | ₩42,706 | +2.41% | 153.6만 |
|---|
| 2025.11.11 | ₩41,407 | ₩42,733 | ₩40,790 | ₩41,969 | +1.36% | 149.5만 |
|---|
| 2025.11.10 | ₩41,688 | ₩42,948 | ₩41,259 | ₩41,487 | -0.48% | 130.6만 |
|---|
| 2025.11.07 | ₩40,214 | ₩40,643 | ₩38,485 | ₩40,562 | +0.87% | 120.5만 |
|---|
| 2025.11.06 | ₩41,407 | ₩41,929 | ₩39,437 | ₩41,045 | -0.87% | 130.7만 |
|---|
| 2025.11.05 | ₩40,201 | ₩42,546 | ₩38,954 | ₩42,237 | +5.07% | 139.4만 |
|---|
| 2025.11.04 | ₩41,541 | ₩42,077 | ₩39,825 | ₩40,281 | -3.03% | 191.8만 |
|---|
| 2025.11.03 | ₩44,046 | ₩44,623 | ₩41,500 | ₩42,304 | -3.95% | 122.7만 |
|---|
| 2025.10.31 | ₩41,822 | ₩45,668 | ₩41,554 | ₩44,073 | +5.38% | 116.1만 |
|---|
| 2025.10.30 | ₩42,867 | ₩43,886 | ₩41,433 | ₩41,768 | -2.56% | 110.6만 |
|---|
| 2025.10.29 | ₩44,515 | ₩45,561 | ₩42,800 | ₩43,162 | -3.04% | 121.6만 |
|---|
| 2025.10.28 | ₩45,681 | ₩46,150 | ₩44,596 | ₩44,984 | -1.53% | 86.8만 |
|---|
| 2025.10.27 | ₩46,566 | ₩47,075 | ₩44,515 | ₩45,802 | -1.64% | 142.2만 |
|---|
| 2025.10.24 | ₩44,006 | ₩45,802 | ₩42,881 | ₩45,708 | +3.87% | 160.6만 |
|---|
| 2025.10.23 | ₩41,541 | ₩42,814 | ₩40,656 | ₩42,653 | +2.68% | 122.4만 |
|---|
| 2025.10.22 | ₩43,912 | ₩44,529 | ₩41,112 | ₩41,621 | -5.22% | 225.2만 |
|---|
| 2025.10.21 | ₩43,993 | ₩45,721 | ₩42,827 | ₩44,743 | +1.71% | 211.7만 |
|---|
| 2025.10.20 | ₩38,646 | ₩44,448 | ₩38,418 | ₩43,872 | +13.52% | 296.1만 |
|---|
| 2025.10.17 | ₩40,241 | ₩41,567 | ₩37,681 | ₩37,735 | -6.23% | 217.7만 |
|---|
| 2025.10.16 | ₩43,443 | ₩44,221 | ₩40,938 | ₩41,206 | -5.15% | 192.2만 |
|---|
| 2025.10.15 | ₩41,795 | ₩43,591 | ₩41,487 | ₩42,934 | +2.73% | 172만 |
|---|
| 2025.10.14 | ₩39,584 | ₩42,077 | ₩38,861 | ₩40,938 | +3.42% | 135만 |
|---|
| 2025.10.13 | ₩41,675 | ₩42,371 | ₩39,397 | ₩40,388 | -3.09% | 161.8만 |
|---|
| 2025.10.10 | ₩44,649 | ₩45,373 | ₩40,187 | ₩41,795 | -6.39% | 252.1만 |
|---|