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 | ₩204,826 | ₩226,611 | ₩204,088 | ₩214,337 | +4.64% | 354만 |
| 2026.10.08 | ₩198,535 | ₩204,692 | ₩193,974 | ₩203,967 | +2.74% | 437.2만 |
| 2026.10.07 | ₩212,298 | ₩224,612 | ₩204,571 | ₩208,797 | -1.65% | 589.8만 |
| 2026.10.06 | ₩281,101 | ₩294,730 | ₩220,655 | ₩223,982 | -20.32% | 855.8만 |
| 2026.10.05 | ₩259,517 | ₩278,887 | ₩253,869 | ₩274,997 | +5.97% | 320.5만 |
| 2026.10.02 | ₩253,212 | ₩265,741 | ₩246,009 | ₩253,091 | -0.05% | 208.1만 |
| 2026.10.01 | ₩259,034 | ₩268,706 | ₩251,656 | ₩252,260 | -2.62% | 311.6만 |
| 2026.09.30 | ₩253,199 | ₩264,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,222 |
| +2.38% |
| 325.1만 |
| 2026.09.29 | ₩241,327 | ₩255,895 | ₩241,099 | ₩249,684 | +3.46% | 368만 |
|---|
| 2026.09.28 | ₩243,902 | ₩252,018 | ₩234,781 | ₩240,924 | -1.22% | 219.7만 |
|---|
| 2026.09.25 | ₩246,867 | ₩249,778 | ₩237,960 | ₩245,257 | -0.65% | 270.6만 |
|---|
| 2026.09.24 | ₩211,573 | ₩248,463 | ₩210,380 | ₩246,867 | +16.68% | 352.9만 |
|---|
| 2026.09.23 | ₩220,467 | ₩223,150 | ₩211,158 | ₩212,620 | -3.56% | 213.4만 |
|---|
| 2026.09.22 | ₩222,453 | ₩228,932 | ₩218,469 | ₩220,803 | -0.74% | 231.4만 |
|---|
| 2026.09.21 | ₩225,900 | ₩228,355 | ₩215,464 | ₩222,453 | -1.53% | 223.9만 |
|---|
| 2026.09.18 | ₩212,003 | ₩224,089 | ₩209,481 | ₩224,009 | +5.66% | 307.2만 |
|---|
| 2026.09.17 | ₩203,136 | ₩219,595 | ₩201,218 | ₩208,676 | +2.73% | 336.9만 |
|---|
| 2026.09.16 | ₩190,862 | ₩199,205 | ₩183,886 | ₩191,921 | +0.56% | 240.7만 |
|---|
| 2026.09.15 | ₩179,808 | ₩186,368 | ₩176,454 | ₩185,254 | +3.03% | 128.8만 |
|---|
| 2026.09.14 | ₩169,076 | ₩183,591 | ₩163,550 | ₩180,760 | +6.91% | 180.6만 |
|---|
| 2026.09.11 | ₩171,598 | ₩174,389 | ₩168,862 | ₩170,659 | -0.55% | 110.9만 |
|---|
| 2026.09.10 | ₩163,201 | ₩173,423 | ₩161,229 | ₩170,163 | +4.27% | 128.5만 |
|---|
| 2026.09.09 | ₩169,707 | ₩175,717 | ₩164,354 | ₩168,379 | -0.78% | 183.5만 |
|---|
| 2026.09.08 | ₩162,825 | ₩176,535 | ₩161,926 | ₩171,786 | +5.50% | 180.6만 |
|---|
| 2026.09.04 | ₩167,936 | ₩171,880 | ₩166,004 | ₩167,306 | -0.38% | 90.1만 |
|---|
| 2026.09.03 | ₩178,212 | ₩179,687 | ₩170,928 | ₩172,658 | -3.12% | 106.6만 |
|---|
| 2026.09.02 | ₩176,307 | ₩188,876 | ₩169,586 | ₩175,730 | -0.33% | 190만 |
|---|
| 2026.09.01 | ₩181,015 | ₩185,321 | ₩175,730 | ₩177,152 | -2.13% | 127.5만 |
|---|
| 2026.08.31 | ₩187,790 | ₩188,608 | ₩181,096 | ₩186,462 | -0.71% | 189.2만 |
|---|
| 2026.08.28 | ₩201,285 | ₩205,389 | ₩189,131 | ₩189,654 | -5.78% | 137.8만 |
|---|
| 2026.08.27 | ₩200,185 | ₩208,515 | ₩199,125 | ₩205,376 | +2.59% | 125.2만 |
|---|
| 2026.08.26 | ₩198,535 | ₩206,583 | ₩197,193 | ₩201,298 | +1.39% | 121.1만 |
|---|
| 2026.08.25 | ₩195,490 | ₩207,871 | ₩189,694 | ₩203,122 | +3.90% | 207.8만 |
|---|
| 2026.08.24 | ₩195,007 | ₩195,060 | ₩184,275 | ₩188,876 | -3.14% | 180.5만 |
|---|
| 2026.08.21 | ₩185,697 | ₩195,758 | ₩181,163 | ₩195,302 | +5.17% | 179.4만 |
|---|
| 2026.08.20 | ₩183,564 | ₩195,194 | ₩181,324 | ₩182,880 | -0.37% | 239.9만 |
|---|
| 2026.08.19 | ₩171,706 | ₩191,613 | ₩171,370 | ₩191,009 | +11.24% | 354.9만 |
|---|
| 2026.08.18 | ₩163,134 | ₩165,401 | ₩154,642 | ₩155,742 | -4.53% | 129.9만 |
|---|
| 2026.08.17 | ₩156,829 | ₩167,654 | ₩156,829 | ₩166,890 | +6.42% | 97.7만 |
|---|
| 2026.08.14 | ₩166,461 | ₩167,292 | ₩158,881 | ₩159,056 | -4.45% | 114.1만 |
|---|
| 2026.08.13 | ₩169,318 | ₩169,559 | ₩163,845 | ₩168,070 | -0.74% | 91.2만 |
|---|
| 2026.08.12 | ₩166,286 | ₩168,191 | ₩161,645 | ₩167,963 | +1.01% | 160.6만 |
|---|
| 2026.08.11 | ₩168,526 | ₩168,526 | ₩161,846 | ₩165,159 | -2.00% | 105.6만 |
|---|
| 2026.08.10 | ₩152,335 | ₩168,567 | ₩151,825 | ₩167,520 | +9.97% | 264.2만 |
|---|
| 2026.08.07 | ₩148,753 | ₩158,720 | ₩146,567 | ₩155,166 | +4.31% | 156.2만 |
|---|
| 2026.08.06 | ₩152,603 | ₩152,603 | ₩145,708 | ₩146,325 | -4.11% | 183.5만 |
|---|
| 2026.08.05 | ₩140,182 | ₩155,018 | ₩140,168 | ₩154,280 | +10.06% | 329.5만 |
|---|
| 2026.08.04 | ₩142,972 | ₩142,972 | ₩132,656 | ₩133,407 | -6.69% | 124.6만 |
|---|
| 2026.08.03 | ₩109,462 | ₩137,284 | ₩108,107 | ₩135,567 | +23.85% | 293.8만 |
|---|
| 2026.07.31 | ₩124,849 | ₩125,519 | ₩118,450 | ₩122,810 | -1.63% | 149.4만 |
|---|
| 2026.07.30 | ₩117,712 | ₩123,306 | ₩116,035 | ₩122,515 | +4.08% | 165.7만 |
|---|
| 2026.07.29 | ₩117,256 | ₩119,644 | ₩111,072 | ₩114,654 | -2.22% | 146만 |
|---|
| 2026.07.28 | ₩114,627 | ₩118,920 | ₩111,233 | ₩118,785 | +3.63% | 140.9만 |
|---|
| 2026.07.27 | ₩125,426 | ₩127,854 | ₩114,023 | ₩116,089 | -7.44% | 134.8만 |
|---|
| 2026.07.24 | ₩125,680 | ₩126,767 | ₩119,201 | ₩121,093 | -3.65% | 104.5만 |
|---|
| 2026.07.23 | ₩124,768 | ₩130,724 | ₩123,910 | ₩124,004 | -0.61% | 121.1만 |
|---|
| 2026.07.22 | ₩128,390 | ₩128,980 | ₩124,352 | ₩126,378 | -1.57% | 109만 |
|---|
| 2026.07.21 | ₩117,820 | ₩128,954 | ₩114,292 | ₩128,591 | +9.14% | 91.4만 |
|---|
| 2026.07.20 | ₩128,994 | ₩129,799 | ₩117,135 | ₩117,310 | -9.06% | 93.1만 |
|---|
| 2026.07.17 | ₩117,511 | ₩126,029 | ₩114,050 | ₩125,895 | +7.13% | 116.2만 |
|---|
| 2026.07.16 | ₩124,044 | ₩125,801 | ₩118,906 | ₩122,380 | -1.34% | 172.4만 |
|---|
| 2026.07.15 | ₩124,151 | ₩126,365 | ₩121,012 | ₩124,232 | +0.06% | 119.5만 |
|---|
| 2026.07.14 | ₩126,807 | ₩127,022 | ₩122,649 | ₩124,124 | -2.12% | 130만 |
|---|
| 2026.07.13 | ₩121,388 | ₩124,473 | ₩119,563 | ₩121,200 | -0.15% | 87.3만 |
|---|
| 2026.07.10 | ₩125,748 | ₩127,008 | ₩118,101 | ₩121,589 | -3.31% | 135.3만 |
|---|
| 2026.07.09 | ₩122,072 | ₩129,329 | ₩121,857 | ₩125,654 | +2.93% | 126.3만 |
|---|
| 2026.07.08 | ₩120,838 | ₩123,387 | ₩117,471 | ₩119,899 | -0.78% | 172.3만 |
|---|
| 2026.07.07 | ₩133,850 | ₩135,902 | ₩119,523 | ₩122,112 | -8.77% | 260.4만 |
|---|
| 2026.07.06 | ₩129,852 | ₩140,047 | ₩127,438 | ₩134,051 | +3.23% | 144.6만 |
|---|
| 2026.07.02 | ₩139,310 | ₩141,483 | ₩130,818 | ₩133,125 | -4.44% | 152.4만 |
|---|
| 2026.07.01 | ₩135,701 | ₩140,383 | ₩134,024 | ₩137,163 | +1.08% | 150.2만 |
|---|
| 2026.06.30 | ₩131,502 | ₩138,464 | ₩130,282 | ₩138,008 | +4.95% | 198.9만 |
|---|
| 2026.06.29 | ₩134,145 | ₩135,594 | ₩129,208 | ₩131,945 | -1.64% | 165.9만 |
|---|
| 2026.06.26 | ₩127,974 | ₩139,819 | ₩127,156 | ₩133,930 | +4.65% | 427.6만 |
|---|
| 2026.06.25 | ₩124,943 | ₩131,999 | ₩123,252 | ₩129,651 | +3.77% | 278.5만 |
|---|
| 2026.06.24 | ₩115,579 | ₩125,828 | ₩114,694 | ₩122,541 | +6.02% | 260.3만 |
|---|
| 2026.06.23 | ₩110,388 | ₩117,431 | ₩109,395 | ₩114,023 | +3.29% | 176.8만 |
|---|
| 2026.06.22 | ₩118,450 | ₩120,341 | ₩112,749 | ₩114,251 | -3.54% | 235.4만 |
|---|
| 2026.06.18 | ₩114,922 | ₩117,739 | ₩112,856 | ₩117,457 | +2.21% | 393.9만 |
|---|
| 2026.06.17 | ₩113,956 | ₩118,665 | ₩109,489 | ₩111,166 | -2.45% | 182.4만 |
|---|
| 2026.06.16 | ₩108,684 | ₩116,626 | ₩108,161 | ₩113,956 | +4.85% | 248.2만 |
|---|
| 2026.06.15 | ₩106,444 | ₩111,327 | ₩103,681 | ₩108,376 | +1.81% | 264.3만 |
|---|
| 2026.06.12 | ₩100,636 | ₩105,009 | ₩100,622 | ₩102,178 | +1.53% | 261.2만 |
|---|
| 2026.06.11 | ₩92,828 | ₩99,643 | ₩91,822 | ₩99,334 | +7.01% | 274.3만 |
|---|
| 2026.06.10 | ₩93,097 | ₩96,276 | ₩90,199 | ₩90,910 | -2.35% | 114.5만 |
|---|
| 2026.06.09 | ₩95,860 | ₩98,516 | ₩89,113 | ₩93,982 | -1.96% | 179.7만 |
|---|
| 2026.06.08 | ₩94,854 | ₩95,001 | ₩91,313 | ₩93,955 | -0.95% | 139.5만 |
|---|
| 2026.06.05 | ₩97,040 | ₩98,865 | ₩91,608 | ₩92,855 | -4.31% | 247.4만 |
|---|
| 2026.06.04 | ₩97,953 | ₩107,987 | ₩96,692 | ₩99,173 | +1.25% | 204.2만 |
|---|
| 2026.06.03 | ₩93,647 | ₩97,912 | ₩92,332 | ₩97,027 | +3.61% | 143.2만 |
|---|
| 2026.06.02 | ₩89,797 | ₩94,291 | ₩89,797 | ₩94,103 | +4.80% | 108.8만 |
|---|
| 2026.06.01 | ₩89,703 | ₩91,406 | ₩85,839 | ₩91,031 | +1.48% | 129.5만 |
|---|
| 2026.05.29 | ₩92,681 | ₩95,297 | ₩89,394 | ₩89,703 | -3.21% | 213.3만 |
|---|
| 2026.05.28 | ₩85,987 | ₩92,828 | ₩84,511 | ₩92,600 | +7.69% | 226.4만 |
|---|
| 2026.05.27 | ₩88,106 | ₩89,797 | ₩85,504 | ₩86,081 | -2.30% | 130.6만 |
|---|
| 2026.05.26 | ₩81,882 | ₩87,999 | ₩81,292 | ₩87,020 | +6.27% | 160만 |
|---|
| 2026.05.22 | ₩78,515 | ₩83,103 | ₩75,631 | ₩81,252 | +3.49% | 161.8만 |
|---|
| 2026.05.21 | ₩70,574 | ₩79,575 | ₩69,487 | ₩78,931 | +11.84% | 202.7만 |
|---|
| 2026.05.20 | ₩67,462 | ₩73,954 | ₩65,530 | ₩71,982 | +6.70% | 211.2만 |
|---|
| 2026.05.19 | ₩66,120 | ₩67,421 | ₩64,430 | ₩66,402 | +0.43% | 87만 |
|---|
| 2026.05.18 | ₩67,703 | ₩70,211 | ₩65,463 | ₩66,791 | -1.35% | 114.5만 |
|---|
| 2026.05.15 | ₩68,830 | ₩70,627 | ₩64,390 | ₩65,959 | -4.17% | 257.8만 |
|---|
| 2026.05.14 | ₩73,605 | ₩75,309 | ₩70,936 | ₩71,030 | -3.50% | 91.5만 |
|---|
| 2026.05.13 | ₩74,182 | ₩75,229 | ₩70,761 | ₩72,961 | -1.65% | 98.5만 |
|---|
| 2026.05.12 | ₩75,282 | ₩77,308 | ₩72,438 | ₩75,054 | -0.30% | 114.4만 |
|---|
| 2026.05.11 | ₩76,570 | ₩77,335 | ₩74,585 | ₩75,403 | -1.52% | 114.6만 |
|---|
| 2026.05.08 | ₩78,730 | ₩79,146 | ₩75,121 | ₩76,261 | -3.14% | 109.1만 |
|---|
| 2026.05.07 | ₩79,481 | ₩79,950 | ₩77,375 | ₩78,528 | -1.20% | 155.1만 |
|---|
| 2026.05.06 | ₩76,543 | ₩81,265 | ₩76,463 | ₩79,857 | +4.33% | 144.7만 |
|---|
| 2026.05.05 | ₩78,233 | ₩81,077 | ₩74,679 | ₩76,060 | -2.78% | 163.8만 |
|---|
| 2026.05.04 | ₩79,414 | ₩80,474 | ₩75,135 | ₩75,376 | -5.08% | 257.6만 |
|---|
| 2026.05.01 | ₩78,877 | ₩81,761 | ₩77,428 | ₩81,024 | +2.72% | 271.9만 |
|---|
| 2026.04.30 | ₩77,133 | ₩81,292 | ₩76,114 | ₩78,408 | +1.65% | 155.3만 |
|---|
| 2026.04.29 | ₩78,582 | ₩79,038 | ₩75,282 | ₩76,060 | -3.21% | 102.9만 |
|---|
| 2026.04.28 | ₩80,796 | ₩81,614 | ₩78,555 | ₩79,347 | -1.79% | 81.5만 |
|---|
| 2026.04.27 | ₩82,942 | ₩83,841 | ₩80,031 | ₩81,828 | -1.34% | 108만 |
|---|
| 2026.04.24 | ₩79,977 | ₩82,861 | ₩78,502 | ₩81,748 | +2.21% | 94.5만 |
|---|
| 2026.04.23 | ₩84,055 | ₩84,498 | ₩76,275 | ₩78,944 | -6.08% | 174만 |
|---|
| 2026.04.22 | ₩85,719 | ₩88,616 | ₩84,404 | ₩84,780 | -1.10% | 202.3만 |
|---|
| 2026.04.21 | ₩84,699 | ₩87,328 | ₩83,331 | ₩83,988 | -0.84% | 165.8만 |
|---|
| 2026.04.20 | ₩80,111 | ₩83,291 | ₩79,132 | ₩83,009 | +3.62% | 103.3만 |
|---|
| 2026.04.17 | ₩78,247 | ₩82,647 | ₩77,643 | ₩80,232 | +2.54% | 152.1만 |
|---|
| 2026.04.16 | ₩77,469 | ₩78,153 | ₩74,450 | ₩75,430 | -2.63% | 142.7만 |
|---|
| 2026.04.15 | ₩77,013 | ₩80,353 | ₩75,188 | ₩77,294 | +0.37% | 115.8만 |
|---|
| 2026.04.14 | ₩68,414 | ₩79,146 | ₩68,401 | ₩77,013 | +12.57% | 295.7만 |
|---|
| 2026.04.13 | ₩64,135 | ₩67,998 | ₩63,813 | ₩67,582 | +5.38% | 98.2만 |
|---|
| 2026.04.10 | ₩65,476 | ₩65,838 | ₩63,196 | ₩64,269 | -1.84% | 72.7만 |
|---|
| 2026.04.09 | ₩68,307 | ₩68,307 | ₩65,449 | ₩65,516 | -4.08% | 73.7만 |
|---|
| 2026.04.08 | ₩71,151 | ₩72,693 | ₩68,213 | ₩68,642 | -3.53% | 106.4만 |
|---|
| 2026.04.07 | ₩67,314 | ₩68,146 | ₩65,758 | ₩67,233 | -0.12% | 117.9만 |
|---|
| 2026.04.06 | ₩67,354 | ₩69,688 | ₩67,153 | ₩68,655 | +1.93% | 67.3만 |
|---|
| 2026.04.02 | ₩63,035 | ₩68,414 | ₩62,458 | ₩67,354 | +6.85% | 97.1만 |
|---|
| 2026.04.01 | ₩65,583 | ₩68,790 | ₩64,685 | ₩66,455 | +1.33% | 126.3만 |
|---|
| 2026.03.31 | ₩59,695 | ₩63,907 | ₩58,997 | ₩63,746 | +6.79% | 144.3만 |
|---|
| 2026.03.30 | ₩60,808 | ₩60,808 | ₩57,253 | ₩58,031 | -4.57% | 109.2만 |
|---|
| 2026.03.27 | ₩62,498 | ₩62,659 | ₩58,849 | ₩59,735 | -4.42% | 107.6만 |
|---|
| 2026.03.26 | ₩63,840 | ₩66,026 | ₩62,230 | ₩62,713 | -1.77% | 99.9만 |
|---|
| 2026.03.25 | ₩65,490 | ₩68,172 | ₩65,033 | ₩65,248 | -0.37% | 194.3만 |
|---|
| 2026.03.24 | ₩58,581 | ₩63,786 | ₩57,696 | ₩63,705 | +8.75% | 145.2만 |
|---|
| 2026.03.23 | ₩59,265 | ₩61,130 | ₩58,152 | ₩59,695 | +0.72% | 176.7만 |
|---|
| 2026.03.20 | ₩59,829 | ₩59,936 | ₩55,697 | ₩56,435 | -5.67% | 133.9만 |
|---|
| 2026.03.19 | ₩58,125 | ₩61,291 | ₩57,226 | ₩60,097 | +3.39% | 73.1만 |
|---|
| 2026.03.18 | ₩62,444 | ₩63,531 | ₩59,560 | ₩59,641 | -4.49% | 100.6만 |
|---|
| 2026.03.17 | ₩60,888 | ₩63,598 | ₩60,754 | ₩63,424 | +4.16% | 93.6만 |
|---|
| 2026.03.16 | ₩58,447 | ₩60,902 | ₩58,447 | ₩60,379 | +3.31% | 70.7만 |
|---|
| 2026.03.13 | ₩58,957 | ₩60,164 | ₩57,253 | ₩58,058 | -1.52% | 77만 |
|---|
| 2026.03.12 | ₩61,505 | ₩61,988 | ₩57,038 | ₩57,709 | -6.17% | 101.7만 |
|---|
| 2026.03.11 | ₩59,453 | ₩63,504 | ₩59,346 | ₩62,860 | +5.73% | 78.8만 |
|---|
| 2026.03.10 | ₩64,805 | ₩65,731 | ₩60,714 | ₩60,902 | -6.02% | 85.2만 |
|---|
| 2026.03.09 | ₩62,190 | ₩64,899 | ₩59,695 | ₩64,832 | +4.25% | 124.1만 |
|---|
| 2026.03.06 | ₩62,096 | ₩64,162 | ₩61,385 | ₩62,968 | +1.40% | 84.3만 |
|---|
| 2026.03.05 | ₩63,048 | ₩66,066 | ₩62,498 | ₩65,275 | +3.53% | 117.2만 |
|---|
| 2026.03.04 | ₩62,941 | ₩66,160 | ₩62,820 | ₩64,470 | +2.43% | 105.6만 |
|---|
| 2026.03.03 | ₩57,977 | ₩63,893 | ₩57,535 | ₩62,579 | +7.94% | 81.1만 |
|---|
| 2026.03.02 | ₩60,298 | ₩62,270 | ₩59,990 | ₩61,559 | +2.09% | 78.5만 |
|---|
| 2026.02.27 | ₩63,679 | ₩64,537 | ₩61,787 | ₩62,941 | -1.16% | 77.5만 |
|---|
| 2026.02.26 | ₩66,201 | ₩67,099 | ₩62,163 | ₩65,342 | -1.30% | 83.6만 |
|---|
| 2026.02.25 | ₩65,677 | ₩68,038 | ₩65,610 | ₩66,509 | +1.27% | 84.4만 |
|---|
| 2026.02.24 | ₩64,162 | ₩66,040 | ₩62,579 | ₩65,114 | +1.48% | 91.8만 |
|---|
| 2026.02.23 | ₩63,625 | ₩64,510 | ₩61,760 | ₩64,510 | +1.39% | 112.3만 |
|---|
| 2026.02.20 | ₩66,938 | ₩68,333 | ₩63,263 | ₩65,181 | -2.63% | 205.6만 |
|---|
| 2026.02.19 | ₩72,586 | ₩72,961 | ₩69,514 | ₩70,413 | -2.99% | 138만 |
|---|
| 2026.02.18 | ₩70,413 | ₩77,643 | ₩70,399 | ₩73,672 | +4.63% | 253.4만 |
|---|
| 2026.02.17 | ₩65,570 | ₩71,660 | ₩65,248 | ₩70,936 | +8.18% | 220.4만 |
|---|
| 2026.02.13 | ₩63,880 | ₩67,301 | ₩63,880 | ₩65,879 | +3.13% | 106.4만 |
|---|
| 2026.02.12 | ₩66,844 | ₩67,944 | ₩62,994 | ₩63,934 | -4.35% | 196.8만 |
|---|
| 2026.02.11 | ₩66,979 | ₩66,992 | ₩64,255 | ₩66,590 | -0.58% | 157.1만 |
|---|
| 2026.02.10 | ₩63,638 | ₩66,804 | ₩63,048 | ₩65,812 | +3.41% | 102.4만 |
|---|
| 2026.02.09 | ₩64,805 | ₩64,993 | ₩61,935 | ₩63,679 | -1.74% | 107.1만 |
|---|
| 2026.02.06 | ₩65,355 | ₩66,697 | ₩63,048 | ₩66,053 | +1.07% | 206.6만 |
|---|
| 2026.02.05 | ₩63,223 | ₩64,564 | ₩61,425 | ₩63,182 | -0.06% | 216.4만 |
|---|
| 2026.02.04 | ₩62,901 | ₩65,369 | ₩60,245 | ₩64,551 | +2.62% | 219.5만 |
|---|
| 2026.02.03 | ₩62,538 | ₩64,671 | ₩60,365 | ₩62,136 | -0.64% | 226.8만 |
|---|
| 2026.02.02 | ₩58,299 | ₩64,041 | ₩57,199 | ₩62,793 | +7.71% | 272.3만 |
|---|
| 2026.01.30 | ₩55,388 | ₩56,059 | ₩53,202 | ₩55,093 | -0.53% | 158.5만 |
|---|
| 2026.01.29 | ₩55,831 | ₩56,234 | ₩54,195 | ₩55,777 | -0.10% | 94.5만 |
|---|
| 2026.01.28 | ₩57,132 | ₩57,924 | ₩54,597 | ₩56,354 | -1.36% | 99.5만 |
|---|
| 2026.01.27 | ₩56,877 | ₩58,138 | ₩56,046 | ₩57,146 | +0.47% | 86.7만 |
|---|
| 2026.01.26 | ₩57,253 | ₩58,031 | ₩56,086 | ₩56,958 | -0.52% | 130만 |
|---|
| 2026.01.23 | ₩60,218 | ₩61,036 | ₩57,347 | ₩57,602 | -4.34% | 112.6만 |
|---|
| 2026.01.22 | ₩59,238 | ₩61,385 | ₩58,715 | ₩60,566 | +2.24% | 141.7만 |
|---|
| 2026.01.21 | ₩56,086 | ₩59,225 | ₩55,402 | ₩58,554 | +4.40% | 126.2만 |
|---|
| 2026.01.20 | ₩52,504 | ₩57,012 | ₩52,491 | ₩55,871 | +6.41% | 141.9만 |
|---|
| 2026.01.16 | ₩56,032 | ₩57,146 | ₩53,926 | ₩55,549 | -0.86% | 135.3만 |
|---|
| 2026.01.15 | ₩54,342 | ₩56,032 | ₩53,457 | ₩55,362 | +1.88% | 99.3만 |
|---|
| 2026.01.14 | ₩53,618 | ₩54,865 | ₩51,847 | ₩53,698 | +0.15% | 118.6만 |
|---|
| 2026.01.13 | ₩51,820 | ₩55,456 | ₩51,123 | ₩53,953 | +4.12% | 198.5만 |
|---|
| 2026.01.12 | ₩49,043 | ₩53,390 | ₩48,332 | ₩51,029 | +4.05% | 164.4만 |
|---|
| 2026.01.09 | ₩47,232 | ₩48,037 | ₩46,763 | ₩47,380 | +0.31% | 86.4만 |
|---|
| 2026.01.08 | ₩48,547 | ₩48,829 | ₩46,347 | ₩46,602 | -4.01% | 159.3만 |
|---|
| 2026.01.07 | ₩49,982 | ₩50,613 | ₩48,976 | ₩49,030 | -1.91% | 148.8만 |
|---|
| 2026.01.06 | ₩46,374 | ₩50,264 | ₩46,280 | ₩49,459 | +6.65% | 201.7만 |
|---|
| 2026.01.05 | ₩43,798 | ₩47,192 | ₩43,637 | ₩46,065 | +5.18% | 134.6만 |
|---|
| 2026.01.02 | ₩42,564 | ₩44,201 | ₩42,162 | ₩43,450 | +2.08% | 92.1만 |
|---|
| 2025.12.31 | ₩42,993 | ₩43,061 | ₩41,585 | ₩42,551 | -1.03% | 86만 |
|---|
| 2025.12.30 | ₩43,812 | ₩43,879 | ₩42,765 | ₩43,128 | -1.56% | 95.1만 |
|---|
| 2025.12.29 | ₩43,919 | ₩44,429 | ₩43,061 | ₩44,067 | +0.34% | 102.8만 |
|---|
| 2025.12.26 | ₩45,046 | ₩45,046 | ₩43,597 | ₩44,335 | -1.58% | 68.1만 |
|---|
| 2025.12.24 | ₩45,354 | ₩45,757 | ₩44,174 | ₩45,046 | -0.68% | 36.7만 |
|---|
| 2025.12.23 | ₩46,320 | ₩46,817 | ₩44,657 | ₩45,395 | -2.00% | 80.5만 |
|---|
| 2025.12.22 | ₩44,026 | ₩47,474 | ₩43,865 | ₩47,031 | +6.83% | 134.9만 |
|---|
| 2025.12.19 | ₩43,020 | ₩44,402 | ₩42,564 | ₩43,611 | +1.37% | 154.2만 |
|---|
| 2025.12.18 | ₩44,161 | ₩45,274 | ₩42,363 | ₩42,819 | -3.04% | 145.4만 |
|---|
| 2025.12.17 | ₩41,652 | ₩44,831 | ₩41,062 | ₩43,101 | +3.48% | 173.5만 |
|---|
| 2025.12.16 | ₩41,572 | ₩42,242 | ₩40,525 | ₩41,759 | +0.45% | 145.1만 |
|---|
| 2025.12.15 | ₩42,631 | ₩42,631 | ₩40,874 | ₩41,679 | -2.23% | 87.8만 |
|---|
| 2025.12.12 | ₩43,087 | ₩43,919 | ₩41,209 | ₩41,491 | -3.70% | 100.3만 |
|---|
| 2025.12.11 | ₩43,624 | ₩44,684 | ₩42,457 | ₩43,087 | -1.23% | 93.2만 |
|---|
| 2025.12.10 | ₩42,484 | ₩44,496 | ₩41,907 | ₩43,973 | +3.50% | 131.6만 |
|---|
| 2025.12.09 | ₩43,141 | ₩43,704 | ₩41,840 | ₩42,363 | -1.80% | 90만 |
|---|
| 2025.12.08 | ₩44,536 | ₩44,590 | ₩42,108 | ₩43,222 | -2.95% | 187.5만 |
|---|
| 2025.12.05 | ₩43,772 | ₩44,000 | ₩42,725 | ₩43,329 | -1.01% | 100.8만 |
|---|
| 2025.12.04 | ₩41,786 | ₩44,550 | ₩40,807 | ₩44,013 | +5.33% | 118.6만 |
|---|
| 2025.12.03 | ₩40,270 | ₩42,765 | ₩39,707 | ₩41,813 | +3.83% | 136.4만 |
|---|
| 2025.12.02 | ₩40,123 | ₩40,324 | ₩38,768 | ₩39,841 | -0.70% | 114.7만 |
|---|
| 2025.12.01 | ₩41,934 | ₩42,202 | ₩39,895 | ₩40,056 | -4.48% | 159만 |
|---|
| 2025.11.28 | ₩42,658 | ₩43,061 | ₩41,880 | ₩42,940 | +0.66% | 49.7만 |
|---|
| 2025.11.26 | ₩41,585 | ₩42,645 | ₩41,022 | ₩42,524 | +2.26% | 106.8만 |
|---|
| 2025.11.25 | ₩39,345 | ₩42,229 | ₩38,741 | ₩41,733 | +6.07% | 151.4만 |
|---|
| 2025.11.24 | ₩38,674 | ₩39,653 | ₩37,923 | ₩39,345 | +1.73% | 165.5만 |
|---|
| 2025.11.21 | ₩34,744 | ₩39,519 | ₩34,435 | ₩38,312 | +10.27% | 261만 |
|---|
| 2025.11.20 | ₩35,106 | ₩37,829 | ₩34,730 | ₩34,972 | -0.38% | 211만 |
|---|
| 2025.11.19 | ₩34,918 | ₩35,119 | ₩33,845 | ₩34,140 | -2.23% | 149.3만 |
|---|
| 2025.11.18 | ₩34,918 | ₩35,884 | ₩32,745 | ₩34,878 | -0.12% | 269.5만 |
|---|
| 2025.11.17 | ₩35,870 | ₩36,715 | ₩34,207 | ₩35,495 | -1.05% | 359.2만 |
|---|
| 2025.11.14 | ₩35,307 | ₩36,555 | ₩31,256 | ₩36,045 | +2.09% | 575.9만 |
|---|
| 2025.11.13 | ₩42,148 | ₩42,832 | ₩39,626 | ₩40,109 | -4.84% | 165.3만 |
|---|
| 2025.11.12 | ₩41,746 | ₩43,034 | ₩41,250 | ₩42,752 | +2.41% | 153.6만 |
|---|
| 2025.11.11 | ₩41,451 | ₩42,779 | ₩40,834 | ₩42,014 | +1.36% | 149.5만 |
|---|
| 2025.11.10 | ₩41,733 | ₩42,993 | ₩41,303 | ₩41,531 | -0.48% | 130.6만 |
|---|
| 2025.11.07 | ₩40,257 | ₩40,686 | ₩38,526 | ₩40,606 | +0.87% | 120.5만 |
|---|
| 2025.11.06 | ₩41,451 | ₩41,974 | ₩39,479 | ₩41,089 | -0.87% | 130.7만 |
|---|
| 2025.11.05 | ₩40,244 | ₩42,591 | ₩38,996 | ₩42,283 | +5.07% | 139.4만 |
|---|
| 2025.11.04 | ₩41,585 | ₩42,122 | ₩39,868 | ₩40,324 | -3.03% | 191.8만 |
|---|
| 2025.11.03 | ₩44,093 | ₩44,670 | ₩41,545 | ₩42,350 | -3.95% | 122.7만 |
|---|
| 2025.10.31 | ₩41,867 | ₩45,717 | ₩41,598 | ₩44,120 | +5.38% | 116.1만 |
|---|
| 2025.10.30 | ₩42,913 | ₩43,932 | ₩41,478 | ₩41,813 | -2.56% | 110.6만 |
|---|
| 2025.10.29 | ₩44,563 | ₩45,609 | ₩42,846 | ₩43,208 | -3.04% | 121.6만 |
|---|
| 2025.10.28 | ₩45,730 | ₩46,200 | ₩44,643 | ₩45,032 | -1.53% | 86.8만 |
|---|
| 2025.10.27 | ₩46,615 | ₩47,125 | ₩44,563 | ₩45,851 | -1.64% | 142.2만 |
|---|
| 2025.10.24 | ₩44,053 | ₩45,851 | ₩42,926 | ₩45,757 | +3.87% | 160.6만 |
|---|
| 2025.10.23 | ₩41,585 | ₩42,859 | ₩40,700 | ₩42,698 | +2.68% | 122.4만 |
|---|
| 2025.10.22 | ₩43,959 | ₩44,576 | ₩41,156 | ₩41,665 | -5.22% | 225.2만 |
|---|
| 2025.10.21 | ₩44,040 | ₩45,770 | ₩42,873 | ₩44,791 | +1.71% | 211.7만 |
|---|
| 2025.10.20 | ₩38,687 | ₩44,496 | ₩38,459 | ₩43,919 | +13.52% | 296.1만 |
|---|
| 2025.10.17 | ₩40,284 | ₩41,612 | ₩37,722 | ₩37,775 | -6.23% | 217.7만 |
|---|
| 2025.10.16 | ₩43,490 | ₩44,268 | ₩40,981 | ₩41,250 | -5.15% | 192.2만 |
|---|
| 2025.10.15 | ₩41,840 | ₩43,637 | ₩41,531 | ₩42,980 | +2.73% | 172만 |
|---|
| 2025.10.14 | ₩39,626 | ₩42,122 | ₩38,902 | ₩40,981 | +3.42% | 135만 |
|---|
| 2025.10.13 | ₩41,719 | ₩42,417 | ₩39,439 | ₩40,431 | -3.09% | 161.8만 |
|---|
| 2025.10.10 | ₩44,697 | ₩45,421 | ₩40,230 | ₩41,840 | -6.39% | 252.1만 |
|---|