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 | ₩203,751 | ₩225,422 | ₩203,017 | ₩213,212 | +4.64% | 354만 |
| 2026.10.08 | ₩197,493 | ₩203,618 | ₩192,956 | ₩202,897 | +2.74% | 437.2만 |
| 2026.10.07 | ₩211,184 | ₩223,434 | ₩203,498 | ₩207,701 | -1.65% | 589.8만 |
| 2026.10.06 | ₩279,626 | ₩293,183 | ₩219,497 | ₩222,806 | -20.32% | 855.8만 |
| 2026.10.05 | ₩258,155 | ₩277,424 | ₩252,537 | ₩273,554 | +5.97% | 320.5만 |
| 2026.10.02 | ₩251,883 | ₩264,347 | ₩244,717 | ₩251,763 | -0.05% | 208.1만 |
| 2026.10.01 | ₩257,675 | ₩267,296 | ₩250,335 | ₩250,936 | -2.62% | 311.6만 |
| 2026.09.30 | ₩251,870 | ₩263,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩257,861 |
| +2.38% |
| 325.1만 |
| 2026.09.29 | ₩240,060 | ₩254,552 | ₩239,834 | ₩248,374 | +3.46% | 368만 |
|---|
| 2026.09.28 | ₩242,622 | ₩250,696 | ₩233,548 | ₩239,660 | -1.22% | 219.7만 |
|---|
| 2026.09.25 | ₩245,571 | ₩248,467 | ₩236,711 | ₩243,970 | -0.65% | 270.6만 |
|---|
| 2026.09.24 | ₩210,463 | ₩247,159 | ₩209,276 | ₩245,571 | +16.68% | 352.9만 |
|---|
| 2026.09.23 | ₩219,310 | ₩221,979 | ₩210,049 | ₩211,504 | -3.56% | 213.4만 |
|---|
| 2026.09.22 | ₩221,285 | ₩227,730 | ₩217,322 | ₩219,644 | -0.74% | 231.4만 |
|---|
| 2026.09.21 | ₩224,715 | ₩227,157 | ₩214,333 | ₩221,285 | -1.53% | 223.9만 |
|---|
| 2026.09.18 | ₩210,890 | ₩222,913 | ₩208,381 | ₩222,833 | +5.66% | 307.2만 |
|---|
| 2026.09.17 | ₩202,070 | ₩218,443 | ₩200,162 | ₩207,581 | +2.73% | 336.9만 |
|---|
| 2026.09.16 | ₩189,860 | ₩198,160 | ₩182,921 | ₩190,914 | +0.56% | 240.7만 |
|---|
| 2026.09.15 | ₩178,864 | ₩185,390 | ₩175,528 | ₩184,282 | +3.03% | 128.8만 |
|---|
| 2026.09.14 | ₩168,189 | ₩182,627 | ₩162,691 | ₩179,812 | +6.91% | 180.6만 |
|---|
| 2026.09.11 | ₩170,698 | ₩173,473 | ₩167,976 | ₩169,764 | -0.55% | 110.9만 |
|---|
| 2026.09.10 | ₩162,344 | ₩172,513 | ₩160,383 | ₩169,270 | +4.27% | 128.5만 |
|---|
| 2026.09.09 | ₩168,816 | ₩174,794 | ₩163,492 | ₩167,495 | -0.78% | 183.5만 |
|---|
| 2026.09.08 | ₩161,971 | ₩175,608 | ₩161,077 | ₩170,885 | +5.50% | 180.6만 |
|---|
| 2026.09.04 | ₩167,055 | ₩170,978 | ₩165,133 | ₩166,428 | -0.38% | 90.1만 |
|---|
| 2026.09.03 | ₩177,276 | ₩178,744 | ₩170,031 | ₩171,752 | -3.12% | 106.6만 |
|---|
| 2026.09.02 | ₩175,381 | ₩187,885 | ₩168,696 | ₩174,808 | -0.33% | 190만 |
|---|
| 2026.09.01 | ₩180,065 | ₩184,349 | ₩174,808 | ₩176,222 | -2.13% | 127.5만 |
|---|
| 2026.08.31 | ₩186,804 | ₩187,618 | ₩180,145 | ₩185,483 | -0.71% | 189.2만 |
|---|
| 2026.08.28 | ₩200,228 | ₩204,312 | ₩188,138 | ₩188,659 | -5.78% | 137.8만 |
|---|
| 2026.08.27 | ₩199,134 | ₩207,421 | ₩198,080 | ₩204,298 | +2.59% | 125.2만 |
|---|
| 2026.08.26 | ₩197,493 | ₩205,499 | ₩196,158 | ₩200,242 | +1.39% | 121.1만 |
|---|
| 2026.08.25 | ₩194,464 | ₩206,780 | ₩188,699 | ₩202,056 | +3.90% | 207.8만 |
|---|
| 2026.08.24 | ₩193,983 | ₩194,037 | ₩183,308 | ₩187,885 | -3.14% | 180.5만 |
|---|
| 2026.08.21 | ₩184,722 | ₩194,730 | ₩180,212 | ₩194,277 | +5.17% | 179.4만 |
|---|
| 2026.08.20 | ₩182,601 | ₩194,170 | ₩180,372 | ₩181,920 | -0.37% | 239.9만 |
|---|
| 2026.08.19 | ₩170,804 | ₩190,607 | ₩170,471 | ₩190,007 | +11.24% | 354.9만 |
|---|
| 2026.08.18 | ₩162,278 | ₩164,533 | ₩153,831 | ₩154,925 | -4.53% | 129.9만 |
|---|
| 2026.08.17 | ₩156,006 | ₩166,775 | ₩156,006 | ₩166,014 | +6.42% | 97.7만 |
|---|
| 2026.08.14 | ₩165,587 | ₩166,414 | ₩158,048 | ₩158,221 | -4.45% | 114.1만 |
|---|
| 2026.08.13 | ₩168,429 | ₩168,669 | ₩162,985 | ₩167,188 | -0.74% | 91.2만 |
|---|
| 2026.08.12 | ₩165,413 | ₩167,308 | ₩160,796 | ₩167,081 | +1.01% | 160.6만 |
|---|
| 2026.08.11 | ₩167,642 | ₩167,642 | ₩160,997 | ₩164,293 | -2.00% | 105.6만 |
|---|
| 2026.08.10 | ₩151,536 | ₩167,682 | ₩151,029 | ₩166,641 | +9.97% | 264.2만 |
|---|
| 2026.08.07 | ₩147,973 | ₩157,887 | ₩145,798 | ₩154,351 | +4.31% | 156.2만 |
|---|
| 2026.08.06 | ₩151,802 | ₩151,802 | ₩144,944 | ₩145,557 | -4.11% | 183.5만 |
|---|
| 2026.08.05 | ₩139,446 | ₩154,204 | ₩139,432 | ₩153,470 | +10.06% | 329.5만 |
|---|
| 2026.08.04 | ₩142,221 | ₩142,221 | ₩131,960 | ₩132,707 | -6.69% | 124.6만 |
|---|
| 2026.08.03 | ₩108,888 | ₩136,564 | ₩107,540 | ₩134,855 | +23.85% | 293.8만 |
|---|
| 2026.07.31 | ₩124,194 | ₩124,861 | ₩117,828 | ₩122,165 | -1.63% | 149.4만 |
|---|
| 2026.07.30 | ₩117,094 | ₩122,659 | ₩115,426 | ₩121,872 | +4.08% | 165.7만 |
|---|
| 2026.07.29 | ₩116,641 | ₩119,016 | ₩110,489 | ₩114,052 | -2.22% | 146만 |
|---|
| 2026.07.28 | ₩114,025 | ₩118,295 | ₩110,649 | ₩118,162 | +3.63% | 140.9만 |
|---|
| 2026.07.27 | ₩124,767 | ₩127,183 | ₩113,425 | ₩115,480 | -7.44% | 134.8만 |
|---|
| 2026.07.24 | ₩125,021 | ₩126,102 | ₩118,576 | ₩120,457 | -3.65% | 104.5만 |
|---|
| 2026.07.23 | ₩124,113 | ₩130,038 | ₩123,259 | ₩123,353 | -0.61% | 121.1만 |
|---|
| 2026.07.22 | ₩127,716 | ₩128,304 | ₩123,700 | ₩125,715 | -1.57% | 109만 |
|---|
| 2026.07.21 | ₩117,201 | ₩128,277 | ₩113,692 | ₩127,917 | +9.14% | 91.4만 |
|---|
| 2026.07.20 | ₩128,317 | ₩129,118 | ₩116,521 | ₩116,694 | -9.06% | 93.1만 |
|---|
| 2026.07.17 | ₩116,894 | ₩125,368 | ₩113,452 | ₩125,234 | +7.13% | 116.2만 |
|---|
| 2026.07.16 | ₩123,393 | ₩125,141 | ₩118,282 | ₩121,738 | -1.34% | 172.4만 |
|---|
| 2026.07.15 | ₩123,500 | ₩125,701 | ₩120,377 | ₩123,580 | +0.06% | 119.5만 |
|---|
| 2026.07.14 | ₩126,142 | ₩126,355 | ₩122,005 | ₩123,473 | -2.12% | 130만 |
|---|
| 2026.07.13 | ₩120,751 | ₩123,820 | ₩118,936 | ₩120,564 | -0.15% | 87.3만 |
|---|
| 2026.07.10 | ₩125,088 | ₩126,342 | ₩117,481 | ₩120,951 | -3.31% | 135.3만 |
|---|
| 2026.07.09 | ₩121,431 | ₩128,650 | ₩121,218 | ₩124,994 | +2.93% | 126.3만 |
|---|
| 2026.07.08 | ₩120,204 | ₩122,739 | ₩116,854 | ₩119,270 | -0.78% | 172.3만 |
|---|
| 2026.07.07 | ₩133,147 | ₩135,189 | ₩118,896 | ₩121,471 | -8.77% | 260.4만 |
|---|
| 2026.07.06 | ₩129,171 | ₩139,312 | ₩126,769 | ₩133,348 | +3.23% | 144.6만 |
|---|
| 2026.07.02 | ₩138,578 | ₩140,740 | ₩130,132 | ₩132,427 | -4.44% | 152.4만 |
|---|
| 2026.07.01 | ₩134,989 | ₩139,646 | ₩133,321 | ₩136,443 | +1.08% | 150.2만 |
|---|
| 2026.06.30 | ₩130,812 | ₩137,738 | ₩129,598 | ₩137,284 | +4.95% | 198.9만 |
|---|
| 2026.06.29 | ₩133,441 | ₩134,882 | ₩128,530 | ₩131,253 | -1.64% | 165.9만 |
|---|
| 2026.06.26 | ₩127,303 | ₩139,086 | ₩126,489 | ₩133,227 | +4.65% | 427.6만 |
|---|
| 2026.06.25 | ₩124,287 | ₩131,306 | ₩122,606 | ₩128,971 | +3.77% | 278.5만 |
|---|
| 2026.06.24 | ₩114,973 | ₩125,168 | ₩114,092 | ₩121,898 | +6.02% | 260.3만 |
|---|
| 2026.06.23 | ₩109,809 | ₩116,814 | ₩108,821 | ₩113,425 | +3.29% | 176.8만 |
|---|
| 2026.06.22 | ₩117,828 | ₩119,710 | ₩112,157 | ₩113,652 | -3.54% | 235.4만 |
|---|
| 2026.06.18 | ₩114,319 | ₩117,121 | ₩112,264 | ₩116,841 | +2.21% | 393.9만 |
|---|
| 2026.06.17 | ₩113,358 | ₩118,042 | ₩108,915 | ₩110,583 | -2.45% | 182.4만 |
|---|
| 2026.06.16 | ₩108,114 | ₩116,014 | ₩107,593 | ₩113,358 | +4.85% | 248.2만 |
|---|
| 2026.06.15 | ₩105,885 | ₩110,743 | ₩103,137 | ₩107,807 | +1.81% | 264.3만 |
|---|
| 2026.06.12 | ₩100,107 | ₩104,458 | ₩100,094 | ₩101,642 | +1.53% | 261.2만 |
|---|
| 2026.06.11 | ₩92,341 | ₩99,120 | ₩91,340 | ₩98,813 | +7.01% | 274.3만 |
|---|
| 2026.06.10 | ₩92,608 | ₩95,771 | ₩89,726 | ₩90,433 | -2.35% | 114.5만 |
|---|
| 2026.06.09 | ₩95,357 | ₩97,999 | ₩88,645 | ₩93,489 | -1.96% | 179.7만 |
|---|
| 2026.06.08 | ₩94,356 | ₩94,503 | ₩90,833 | ₩93,462 | -0.95% | 139.5만 |
|---|
| 2026.06.05 | ₩96,531 | ₩98,346 | ₩91,127 | ₩92,368 | -4.31% | 247.4만 |
|---|
| 2026.06.04 | ₩97,439 | ₩107,420 | ₩96,184 | ₩98,653 | +1.25% | 204.2만 |
|---|
| 2026.06.03 | ₩93,155 | ₩97,399 | ₩91,847 | ₩96,518 | +3.61% | 143.2만 |
|---|
| 2026.06.02 | ₩89,325 | ₩93,796 | ₩89,325 | ₩93,609 | +4.80% | 108.8만 |
|---|
| 2026.06.01 | ₩89,232 | ₩90,927 | ₩85,389 | ₩90,553 | +1.48% | 129.5만 |
|---|
| 2026.05.29 | ₩92,194 | ₩94,796 | ₩88,925 | ₩89,232 | -3.21% | 213.3만 |
|---|
| 2026.05.28 | ₩85,536 | ₩92,341 | ₩84,068 | ₩92,114 | +7.69% | 226.4만 |
|---|
| 2026.05.27 | ₩87,644 | ₩89,325 | ₩85,055 | ₩85,629 | -2.30% | 130.6만 |
|---|
| 2026.05.26 | ₩81,452 | ₩87,537 | ₩80,865 | ₩86,563 | +6.27% | 160만 |
|---|
| 2026.05.22 | ₩78,103 | ₩82,667 | ₩75,234 | ₩80,825 | +3.49% | 161.8만 |
|---|
| 2026.05.21 | ₩70,203 | ₩79,157 | ₩69,122 | ₩78,517 | +11.84% | 202.7만 |
|---|
| 2026.05.20 | ₩67,107 | ₩73,566 | ₩65,186 | ₩71,604 | +6.70% | 211.2만 |
|---|
| 2026.05.19 | ₩65,773 | ₩67,067 | ₩64,092 | ₩66,053 | +0.43% | 87만 |
|---|
| 2026.05.18 | ₩67,348 | ₩69,843 | ₩65,119 | ₩66,440 | -1.35% | 114.5만 |
|---|
| 2026.05.15 | ₩68,469 | ₩70,257 | ₩64,052 | ₩65,613 | -4.17% | 257.8만 |
|---|
| 2026.05.14 | ₩73,219 | ₩74,914 | ₩70,564 | ₩70,657 | -3.50% | 91.5만 |
|---|
| 2026.05.13 | ₩73,793 | ₩74,834 | ₩70,390 | ₩72,579 | -1.65% | 98.5만 |
|---|
| 2026.05.12 | ₩74,887 | ₩76,902 | ₩72,058 | ₩74,660 | -0.30% | 114.4만 |
|---|
| 2026.05.11 | ₩76,168 | ₩76,929 | ₩74,193 | ₩75,007 | -1.52% | 114.6만 |
|---|
| 2026.05.08 | ₩78,317 | ₩78,730 | ₩74,727 | ₩75,861 | -3.14% | 109.1만 |
|---|
| 2026.05.07 | ₩79,064 | ₩79,531 | ₩76,969 | ₩78,116 | -1.20% | 155.1만 |
|---|
| 2026.05.06 | ₩76,141 | ₩80,839 | ₩76,061 | ₩79,437 | +4.33% | 144.7만 |
|---|
| 2026.05.05 | ₩77,823 | ₩80,652 | ₩74,287 | ₩75,661 | -2.78% | 163.8만 |
|---|
| 2026.05.04 | ₩78,997 | ₩80,051 | ₩74,740 | ₩74,980 | -5.08% | 257.6만 |
|---|
| 2026.05.01 | ₩78,463 | ₩81,332 | ₩77,022 | ₩80,598 | +2.72% | 271.9만 |
|---|
| 2026.04.30 | ₩76,729 | ₩80,865 | ₩75,714 | ₩77,996 | +1.65% | 155.3만 |
|---|
| 2026.04.29 | ₩78,170 | ₩78,623 | ₩74,887 | ₩75,661 | -3.21% | 102.9만 |
|---|
| 2026.04.28 | ₩80,372 | ₩81,186 | ₩78,143 | ₩78,930 | -1.79% | 81.5만 |
|---|
| 2026.04.27 | ₩82,507 | ₩83,401 | ₩79,611 | ₩81,399 | -1.34% | 108만 |
|---|
| 2026.04.24 | ₩79,558 | ₩82,427 | ₩78,090 | ₩81,319 | +2.21% | 94.5만 |
|---|
| 2026.04.23 | ₩83,614 | ₩84,054 | ₩75,875 | ₩78,530 | -6.08% | 174만 |
|---|
| 2026.04.22 | ₩85,269 | ₩88,151 | ₩83,961 | ₩84,335 | -1.10% | 202.3만 |
|---|
| 2026.04.21 | ₩84,255 | ₩86,870 | ₩82,894 | ₩83,547 | -0.84% | 165.8만 |
|---|
| 2026.04.20 | ₩79,691 | ₩82,854 | ₩78,717 | ₩82,573 | +3.62% | 103.3만 |
|---|
| 2026.04.17 | ₩77,836 | ₩82,213 | ₩77,236 | ₩79,811 | +2.54% | 152.1만 |
|---|
| 2026.04.16 | ₩77,062 | ₩77,743 | ₩74,060 | ₩75,034 | -2.63% | 142.7만 |
|---|
| 2026.04.15 | ₩76,608 | ₩79,931 | ₩74,794 | ₩76,889 | +0.37% | 115.8만 |
|---|
| 2026.04.14 | ₩68,055 | ₩78,730 | ₩68,042 | ₩76,608 | +12.57% | 295.7만 |
|---|
| 2026.04.13 | ₩63,798 | ₩67,641 | ₩63,478 | ₩67,228 | +5.38% | 98.2만 |
|---|
| 2026.04.10 | ₩65,133 | ₩65,493 | ₩62,864 | ₩63,932 | -1.84% | 72.7만 |
|---|
| 2026.04.09 | ₩67,948 | ₩67,948 | ₩65,106 | ₩65,173 | -4.08% | 73.7만 |
|---|
| 2026.04.08 | ₩70,777 | ₩72,312 | ₩67,855 | ₩68,282 | -3.53% | 106.4만 |
|---|
| 2026.04.07 | ₩66,961 | ₩67,788 | ₩65,413 | ₩66,881 | -0.12% | 117.9만 |
|---|
| 2026.04.06 | ₩67,001 | ₩69,323 | ₩66,801 | ₩68,295 | +1.93% | 67.3만 |
|---|
| 2026.04.02 | ₩62,704 | ₩68,055 | ₩62,130 | ₩67,001 | +6.85% | 97.1만 |
|---|
| 2026.04.01 | ₩65,239 | ₩68,429 | ₩64,345 | ₩66,107 | +1.33% | 126.3만 |
|---|
| 2026.03.31 | ₩59,381 | ₩63,571 | ₩58,687 | ₩63,411 | +6.79% | 144.3만 |
|---|
| 2026.03.30 | ₩60,489 | ₩60,489 | ₩56,953 | ₩57,727 | -4.57% | 109.2만 |
|---|
| 2026.03.27 | ₩62,170 | ₩62,330 | ₩58,541 | ₩59,421 | -4.42% | 107.6만 |
|---|
| 2026.03.26 | ₩63,505 | ₩65,680 | ₩61,903 | ₩62,384 | -1.77% | 99.9만 |
|---|
| 2026.03.25 | ₩65,146 | ₩67,815 | ₩64,692 | ₩64,906 | -0.37% | 194.3만 |
|---|
| 2026.03.24 | ₩58,274 | ₩63,451 | ₩57,393 | ₩63,371 | +8.75% | 145.2만 |
|---|
| 2026.03.23 | ₩58,954 | ₩60,809 | ₩57,847 | ₩59,381 | +0.72% | 176.7만 |
|---|
| 2026.03.20 | ₩59,515 | ₩59,621 | ₩55,405 | ₩56,139 | -5.67% | 133.9만 |
|---|
| 2026.03.19 | ₩57,820 | ₩60,969 | ₩56,926 | ₩59,782 | +3.39% | 73.1만 |
|---|
| 2026.03.18 | ₩62,117 | ₩63,198 | ₩59,248 | ₩59,328 | -4.49% | 100.6만 |
|---|
| 2026.03.17 | ₩60,569 | ₩63,264 | ₩60,435 | ₩63,091 | +4.16% | 93.6만 |
|---|
| 2026.03.16 | ₩58,140 | ₩60,582 | ₩58,140 | ₩60,062 | +3.31% | 70.7만 |
|---|
| 2026.03.13 | ₩58,647 | ₩59,848 | ₩56,953 | ₩57,753 | -1.52% | 77만 |
|---|
| 2026.03.12 | ₩61,183 | ₩61,663 | ₩56,739 | ₩57,406 | -6.17% | 101.7만 |
|---|
| 2026.03.11 | ₩59,141 | ₩63,171 | ₩59,034 | ₩62,530 | +5.73% | 78.8만 |
|---|
| 2026.03.10 | ₩64,465 | ₩65,386 | ₩60,395 | ₩60,582 | -6.02% | 85.2만 |
|---|
| 2026.03.09 | ₩61,863 | ₩64,559 | ₩59,381 | ₩64,492 | +4.25% | 124.1만 |
|---|
| 2026.03.06 | ₩61,770 | ₩63,825 | ₩61,063 | ₩62,637 | +1.40% | 84.3만 |
|---|
| 2026.03.05 | ₩62,717 | ₩65,720 | ₩62,170 | ₩64,932 | +3.53% | 117.2만 |
|---|
| 2026.03.04 | ₩62,611 | ₩65,813 | ₩62,490 | ₩64,132 | +2.43% | 105.6만 |
|---|
| 2026.03.03 | ₩57,673 | ₩63,558 | ₩57,233 | ₩62,250 | +7.94% | 81.1만 |
|---|
| 2026.03.02 | ₩59,982 | ₩61,943 | ₩59,675 | ₩61,236 | +2.09% | 78.5만 |
|---|
| 2026.02.27 | ₩63,344 | ₩64,198 | ₩61,463 | ₩62,611 | -1.16% | 77.5만 |
|---|
| 2026.02.26 | ₩65,853 | ₩66,747 | ₩61,837 | ₩64,999 | -1.30% | 83.6만 |
|---|
| 2026.02.25 | ₩65,333 | ₩67,681 | ₩65,266 | ₩66,160 | +1.27% | 84.4만 |
|---|
| 2026.02.24 | ₩63,825 | ₩65,693 | ₩62,250 | ₩64,772 | +1.48% | 91.8만 |
|---|
| 2026.02.23 | ₩63,291 | ₩64,172 | ₩61,436 | ₩64,172 | +1.39% | 112.3만 |
|---|
| 2026.02.20 | ₩66,587 | ₩67,975 | ₩62,931 | ₩64,839 | -2.63% | 205.6만 |
|---|
| 2026.02.19 | ₩72,205 | ₩72,579 | ₩69,149 | ₩70,043 | -2.99% | 138만 |
|---|
| 2026.02.18 | ₩70,043 | ₩77,236 | ₩70,030 | ₩73,286 | +4.63% | 253.4만 |
|---|
| 2026.02.17 | ₩65,226 | ₩71,284 | ₩64,906 | ₩70,564 | +8.18% | 220.4만 |
|---|
| 2026.02.13 | ₩63,545 | ₩66,947 | ₩63,545 | ₩65,533 | +3.13% | 106.4만 |
|---|
| 2026.02.12 | ₩66,494 | ₩67,588 | ₩62,664 | ₩63,598 | -4.35% | 196.8만 |
|---|
| 2026.02.11 | ₩66,627 | ₩66,640 | ₩63,918 | ₩66,240 | -0.58% | 157.1만 |
|---|
| 2026.02.10 | ₩63,304 | ₩66,454 | ₩62,717 | ₩65,466 | +3.41% | 102.4만 |
|---|
| 2026.02.09 | ₩64,465 | ₩64,652 | ₩61,610 | ₩63,344 | -1.74% | 107.1만 |
|---|
| 2026.02.06 | ₩65,012 | ₩66,347 | ₩62,717 | ₩65,706 | +1.07% | 206.6만 |
|---|
| 2026.02.05 | ₩62,891 | ₩64,225 | ₩61,103 | ₩62,851 | -0.06% | 216.4만 |
|---|
| 2026.02.04 | ₩62,570 | ₩65,026 | ₩59,928 | ₩64,212 | +2.62% | 219.5만 |
|---|
| 2026.02.03 | ₩62,210 | ₩64,332 | ₩60,048 | ₩61,810 | -0.64% | 226.8만 |
|---|
| 2026.02.02 | ₩57,993 | ₩63,705 | ₩56,899 | ₩62,464 | +7.71% | 272.3만 |
|---|
| 2026.01.30 | ₩55,098 | ₩55,765 | ₩52,923 | ₩54,804 | -0.53% | 158.5만 |
|---|
| 2026.01.29 | ₩55,538 | ₩55,938 | ₩53,910 | ₩55,485 | -0.10% | 94.5만 |
|---|
| 2026.01.28 | ₩56,833 | ₩57,620 | ₩54,310 | ₩56,059 | -1.36% | 99.5만 |
|---|
| 2026.01.27 | ₩56,579 | ₩57,833 | ₩55,752 | ₩56,846 | +0.47% | 86.7만 |
|---|
| 2026.01.26 | ₩56,953 | ₩57,727 | ₩55,792 | ₩56,659 | -0.52% | 130만 |
|---|
| 2026.01.23 | ₩59,902 | ₩60,716 | ₩57,046 | ₩57,300 | -4.34% | 112.6만 |
|---|
| 2026.01.22 | ₩58,928 | ₩61,063 | ₩58,407 | ₩60,249 | +2.24% | 141.7만 |
|---|
| 2026.01.21 | ₩55,792 | ₩58,914 | ₩55,111 | ₩58,247 | +4.40% | 126.2만 |
|---|
| 2026.01.20 | ₩52,229 | ₩56,712 | ₩52,215 | ₩55,578 | +6.41% | 141.9만 |
|---|
| 2026.01.16 | ₩55,738 | ₩56,846 | ₩53,643 | ₩55,258 | -0.86% | 135.3만 |
|---|
| 2026.01.15 | ₩54,057 | ₩55,738 | ₩53,176 | ₩55,071 | +1.88% | 99.3만 |
|---|
| 2026.01.14 | ₩53,336 | ₩54,577 | ₩51,575 | ₩53,416 | +0.15% | 118.6만 |
|---|
| 2026.01.13 | ₩51,548 | ₩55,165 | ₩50,854 | ₩53,670 | +4.12% | 198.5만 |
|---|
| 2026.01.12 | ₩48,786 | ₩53,110 | ₩48,079 | ₩50,761 | +4.05% | 164.4만 |
|---|
| 2026.01.09 | ₩46,985 | ₩47,785 | ₩46,518 | ₩47,131 | +0.31% | 86.4만 |
|---|
| 2026.01.08 | ₩48,292 | ₩48,573 | ₩46,104 | ₩46,357 | -4.01% | 159.3만 |
|---|
| 2026.01.07 | ₩49,720 | ₩50,347 | ₩48,719 | ₩48,773 | -1.91% | 148.8만 |
|---|
| 2026.01.06 | ₩46,131 | ₩50,000 | ₩46,037 | ₩49,200 | +6.65% | 201.7만 |
|---|
| 2026.01.05 | ₩43,568 | ₩46,945 | ₩43,408 | ₩45,824 | +5.18% | 134.6만 |
|---|
| 2026.01.02 | ₩42,341 | ₩43,969 | ₩41,941 | ₩43,222 | +2.08% | 92.1만 |
|---|
| 2025.12.31 | ₩42,768 | ₩42,835 | ₩41,367 | ₩42,327 | -1.03% | 86만 |
|---|
| 2025.12.30 | ₩43,582 | ₩43,649 | ₩42,541 | ₩42,901 | -1.56% | 95.1만 |
|---|
| 2025.12.29 | ₩43,689 | ₩44,196 | ₩42,835 | ₩43,835 | +0.34% | 102.8만 |
|---|
| 2025.12.26 | ₩44,809 | ₩44,809 | ₩43,368 | ₩44,102 | -1.58% | 68.1만 |
|---|
| 2025.12.24 | ₩45,116 | ₩45,517 | ₩43,942 | ₩44,809 | -0.68% | 36.7만 |
|---|
| 2025.12.23 | ₩46,077 | ₩46,571 | ₩44,423 | ₩45,156 | -2.00% | 80.5만 |
|---|
| 2025.12.22 | ₩43,795 | ₩47,225 | ₩43,635 | ₩46,784 | +6.83% | 134.9만 |
|---|
| 2025.12.19 | ₩42,795 | ₩44,169 | ₩42,341 | ₩43,382 | +1.37% | 154.2만 |
|---|
| 2025.12.18 | ₩43,929 | ₩45,036 | ₩42,141 | ₩42,594 | -3.04% | 145.4만 |
|---|
| 2025.12.17 | ₩41,433 | ₩44,596 | ₩40,846 | ₩42,875 | +3.48% | 173.5만 |
|---|
| 2025.12.16 | ₩41,353 | ₩42,021 | ₩40,313 | ₩41,540 | +0.45% | 145.1만 |
|---|
| 2025.12.15 | ₩42,408 | ₩42,408 | ₩40,659 | ₩41,460 | -2.23% | 87.8만 |
|---|
| 2025.12.12 | ₩42,861 | ₩43,689 | ₩40,993 | ₩41,273 | -3.70% | 100.3만 |
|---|
| 2025.12.11 | ₩43,395 | ₩44,449 | ₩42,234 | ₩42,861 | -1.23% | 93.2만 |
|---|
| 2025.12.10 | ₩42,261 | ₩44,262 | ₩41,687 | ₩43,742 | +3.50% | 131.6만 |
|---|
| 2025.12.09 | ₩42,915 | ₩43,475 | ₩41,620 | ₩42,141 | -1.80% | 90만 |
|---|
| 2025.12.08 | ₩44,302 | ₩44,356 | ₩41,887 | ₩42,995 | -2.95% | 187.5만 |
|---|
| 2025.12.05 | ₩43,542 | ₩43,769 | ₩42,501 | ₩43,101 | -1.01% | 100.8만 |
|---|
| 2025.12.04 | ₩41,567 | ₩44,316 | ₩40,593 | ₩43,782 | +5.33% | 118.6만 |
|---|
| 2025.12.03 | ₩40,059 | ₩42,541 | ₩39,499 | ₩41,594 | +3.83% | 136.4만 |
|---|
| 2025.12.02 | ₩39,912 | ₩40,112 | ₩38,564 | ₩39,632 | -0.70% | 114.7만 |
|---|
| 2025.12.01 | ₩41,714 | ₩41,981 | ₩39,685 | ₩39,845 | -4.48% | 159만 |
|---|
| 2025.11.28 | ₩42,434 | ₩42,835 | ₩41,660 | ₩42,714 | +0.66% | 49.7만 |
|---|
| 2025.11.26 | ₩41,367 | ₩42,421 | ₩40,806 | ₩42,301 | +2.26% | 106.8만 |
|---|
| 2025.11.25 | ₩39,138 | ₩42,007 | ₩38,538 | ₩41,513 | +6.07% | 151.4만 |
|---|
| 2025.11.24 | ₩38,471 | ₩39,445 | ₩37,724 | ₩39,138 | +1.73% | 165.5만 |
|---|
| 2025.11.21 | ₩34,561 | ₩39,312 | ₩34,254 | ₩38,111 | +10.27% | 261만 |
|---|
| 2025.11.20 | ₩34,922 | ₩37,630 | ₩34,548 | ₩34,788 | -0.38% | 211만 |
|---|
| 2025.11.19 | ₩34,735 | ₩34,935 | ₩33,667 | ₩33,961 | -2.23% | 149.3만 |
|---|
| 2025.11.18 | ₩34,735 | ₩35,695 | ₩32,573 | ₩34,695 | -0.12% | 269.5만 |
|---|
| 2025.11.17 | ₩35,682 | ₩36,523 | ₩34,027 | ₩35,308 | -1.05% | 359.2만 |
|---|
| 2025.11.14 | ₩35,122 | ₩36,363 | ₩31,092 | ₩35,856 | +2.09% | 575.9만 |
|---|
| 2025.11.13 | ₩41,927 | ₩42,608 | ₩39,418 | ₩39,899 | -4.84% | 165.3만 |
|---|
| 2025.11.12 | ₩41,527 | ₩42,808 | ₩41,033 | ₩42,528 | +2.41% | 153.6만 |
|---|
| 2025.11.11 | ₩41,233 | ₩42,554 | ₩40,619 | ₩41,794 | +1.36% | 149.5만 |
|---|
| 2025.11.10 | ₩41,513 | ₩42,768 | ₩41,086 | ₩41,313 | -0.48% | 130.6만 |
|---|
| 2025.11.07 | ₩40,046 | ₩40,473 | ₩38,324 | ₩40,393 | +0.87% | 120.5만 |
|---|
| 2025.11.06 | ₩41,233 | ₩41,754 | ₩39,272 | ₩40,873 | -0.87% | 130.7만 |
|---|
| 2025.11.05 | ₩40,032 | ₩42,368 | ₩38,791 | ₩42,061 | +5.07% | 139.4만 |
|---|
| 2025.11.04 | ₩41,367 | ₩41,900 | ₩39,659 | ₩40,112 | -3.03% | 191.8만 |
|---|
| 2025.11.03 | ₩43,862 | ₩44,436 | ₩41,327 | ₩42,127 | -3.95% | 122.7만 |
|---|
| 2025.10.31 | ₩41,647 | ₩45,477 | ₩41,380 | ₩43,889 | +5.38% | 116.1만 |
|---|
| 2025.10.30 | ₩42,688 | ₩43,702 | ₩41,260 | ₩41,594 | -2.56% | 110.6만 |
|---|
| 2025.10.29 | ₩44,329 | ₩45,370 | ₩42,621 | ₩42,981 | -3.04% | 121.6만 |
|---|
| 2025.10.28 | ₩45,490 | ₩45,957 | ₩44,409 | ₩44,796 | -1.53% | 86.8만 |
|---|
| 2025.10.27 | ₩46,371 | ₩46,878 | ₩44,329 | ₩45,610 | -1.64% | 142.2만 |
|---|
| 2025.10.24 | ₩43,822 | ₩45,610 | ₩42,701 | ₩45,517 | +3.87% | 160.6만 |
|---|
| 2025.10.23 | ₩41,367 | ₩42,634 | ₩40,486 | ₩42,474 | +2.68% | 122.4만 |
|---|
| 2025.10.22 | ₩43,729 | ₩44,342 | ₩40,940 | ₩41,447 | -5.22% | 225.2만 |
|---|
| 2025.10.21 | ₩43,809 | ₩45,530 | ₩42,648 | ₩44,556 | +1.71% | 211.7만 |
|---|
| 2025.10.20 | ₩38,484 | ₩44,262 | ₩38,258 | ₩43,689 | +13.52% | 296.1만 |
|---|
| 2025.10.17 | ₩40,072 | ₩41,393 | ₩37,524 | ₩37,577 | -6.23% | 217.7만 |
|---|
| 2025.10.16 | ₩43,262 | ₩44,036 | ₩40,766 | ₩41,033 | -5.15% | 192.2만 |
|---|
| 2025.10.15 | ₩41,620 | ₩43,408 | ₩41,313 | ₩42,754 | +2.73% | 172만 |
|---|
| 2025.10.14 | ₩39,418 | ₩41,900 | ₩38,698 | ₩40,766 | +3.42% | 135만 |
|---|
| 2025.10.13 | ₩41,500 | ₩42,194 | ₩39,232 | ₩40,219 | -3.09% | 161.8만 |
|---|
| 2025.10.10 | ₩44,463 | ₩45,183 | ₩40,019 | ₩41,620 | -6.39% | 252.1만 |
|---|