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 | ₩204,837 | ₩226,623 | ₩204,099 | ₩214,348 | +4.64% | 354만 |
| 2026.10.08 | ₩198,545 | ₩204,703 | ₩193,984 | ₩203,978 | +2.74% | 437.2만 |
| 2026.10.07 | ₩212,309 | ₩224,624 | ₩204,582 | ₩208,808 | -1.65% | 589.8만 |
| 2026.10.06 | ₩281,116 | ₩294,745 | ₩220,667 | ₩223,994 | -20.32% | 855.8만 |
| 2026.10.05 | ₩259,530 | ₩278,902 | ₩253,883 | ₩275,012 | +5.97% | 320.5만 |
| 2026.10.02 | ₩253,225 | ₩265,755 | ₩246,021 | ₩253,105 | -0.05% | 208.1만 |
| 2026.10.01 | ₩259,048 | ₩268,720 | ₩251,669 | ₩252,273 | -2.62% | 311.6만 |
| 2026.09.30 | ₩253,212 | ₩264,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,235 |
| +2.38% |
| 325.1만 |
| 2026.09.29 | ₩241,339 | ₩255,908 | ₩241,111 | ₩249,697 | +3.46% | 368만 |
|---|
| 2026.09.28 | ₩243,915 | ₩252,031 | ₩234,793 | ₩240,937 | -1.22% | 219.7만 |
|---|
| 2026.09.25 | ₩246,880 | ₩249,791 | ₩237,972 | ₩245,270 | -0.65% | 270.6만 |
|---|
| 2026.09.24 | ₩211,585 | ₩248,476 | ₩210,391 | ₩246,880 | +16.68% | 352.9만 |
|---|
| 2026.09.23 | ₩220,479 | ₩223,162 | ₩211,169 | ₩212,631 | -3.56% | 213.4만 |
|---|
| 2026.09.22 | ₩222,464 | ₩228,944 | ₩218,480 | ₩220,814 | -0.74% | 231.4만 |
|---|
| 2026.09.21 | ₩225,912 | ₩228,367 | ₩215,475 | ₩222,464 | -1.53% | 223.9만 |
|---|
| 2026.09.18 | ₩212,014 | ₩224,101 | ₩209,492 | ₩224,020 | +5.66% | 307.2만 |
|---|
| 2026.09.17 | ₩203,146 | ₩219,607 | ₩201,228 | ₩208,687 | +2.73% | 336.9만 |
|---|
| 2026.09.16 | ₩190,871 | ₩199,216 | ₩183,896 | ₩191,931 | +0.56% | 240.7만 |
|---|
| 2026.09.15 | ₩179,817 | ₩186,377 | ₩176,464 | ₩185,264 | +3.03% | 128.8만 |
|---|
| 2026.09.14 | ₩169,085 | ₩183,600 | ₩163,558 | ₩180,770 | +6.91% | 180.6만 |
|---|
| 2026.09.11 | ₩171,607 | ₩174,398 | ₩168,871 | ₩170,668 | -0.55% | 110.9만 |
|---|
| 2026.09.10 | ₩163,209 | ₩173,432 | ₩161,237 | ₩170,172 | +4.27% | 128.5만 |
|---|
| 2026.09.09 | ₩169,716 | ₩175,726 | ₩164,363 | ₩168,388 | -0.78% | 183.5만 |
|---|
| 2026.09.08 | ₩162,834 | ₩176,544 | ₩161,935 | ₩171,795 | +5.50% | 180.6만 |
|---|
| 2026.09.04 | ₩167,945 | ₩171,889 | ₩166,013 | ₩167,314 | -0.38% | 90.1만 |
|---|
| 2026.09.03 | ₩178,221 | ₩179,697 | ₩170,936 | ₩172,667 | -3.12% | 106.6만 |
|---|
| 2026.09.02 | ₩176,316 | ₩188,886 | ₩169,595 | ₩175,739 | -0.33% | 190만 |
|---|
| 2026.09.01 | ₩181,025 | ₩185,331 | ₩175,739 | ₩177,161 | -2.13% | 127.5만 |
|---|
| 2026.08.31 | ₩187,799 | ₩188,618 | ₩181,105 | ₩186,471 | -0.71% | 189.2만 |
|---|
| 2026.08.28 | ₩201,295 | ₩205,400 | ₩189,141 | ₩189,664 | -5.78% | 137.8만 |
|---|
| 2026.08.27 | ₩200,195 | ₩208,526 | ₩199,135 | ₩205,387 | +2.59% | 125.2만 |
|---|
| 2026.08.26 | ₩198,545 | ₩206,594 | ₩197,203 | ₩201,308 | +1.39% | 121.1만 |
|---|
| 2026.08.25 | ₩195,500 | ₩207,882 | ₩189,704 | ₩203,133 | +3.90% | 207.8만 |
|---|
| 2026.08.24 | ₩195,017 | ₩195,070 | ₩184,285 | ₩188,886 | -3.14% | 180.5만 |
|---|
| 2026.08.21 | ₩185,707 | ₩195,768 | ₩181,172 | ₩195,312 | +5.17% | 179.4만 |
|---|
| 2026.08.20 | ₩183,574 | ₩195,205 | ₩181,333 | ₩182,889 | -0.37% | 239.9만 |
|---|
| 2026.08.19 | ₩171,715 | ₩191,623 | ₩171,379 | ₩191,019 | +11.24% | 354.9만 |
|---|
| 2026.08.18 | ₩163,142 | ₩165,409 | ₩154,650 | ₩155,750 | -4.53% | 129.9만 |
|---|
| 2026.08.17 | ₩156,837 | ₩167,663 | ₩156,837 | ₩166,899 | +6.42% | 97.7만 |
|---|
| 2026.08.14 | ₩166,469 | ₩167,301 | ₩158,890 | ₩159,064 | -4.45% | 114.1만 |
|---|
| 2026.08.13 | ₩169,327 | ₩169,568 | ₩163,853 | ₩168,079 | -0.74% | 91.2만 |
|---|
| 2026.08.12 | ₩166,295 | ₩168,200 | ₩161,653 | ₩167,972 | +1.01% | 160.6만 |
|---|
| 2026.08.11 | ₩168,535 | ₩168,535 | ₩161,854 | ₩165,168 | -2.00% | 105.6만 |
|---|
| 2026.08.10 | ₩152,343 | ₩168,575 | ₩151,833 | ₩167,529 | +9.97% | 264.2만 |
|---|
| 2026.08.07 | ₩148,761 | ₩158,729 | ₩146,574 | ₩155,174 | +4.31% | 156.2만 |
|---|
| 2026.08.06 | ₩152,611 | ₩152,611 | ₩145,716 | ₩146,333 | -4.11% | 183.5만 |
|---|
| 2026.08.05 | ₩140,189 | ₩155,026 | ₩140,175 | ₩154,288 | +10.06% | 329.5만 |
|---|
| 2026.08.04 | ₩142,979 | ₩142,979 | ₩132,663 | ₩133,414 | -6.69% | 124.6만 |
|---|
| 2026.08.03 | ₩109,468 | ₩137,291 | ₩108,113 | ₩135,574 | +23.85% | 293.8만 |
|---|
| 2026.07.31 | ₩124,855 | ₩125,526 | ₩118,456 | ₩122,816 | -1.63% | 149.4만 |
|---|
| 2026.07.30 | ₩117,718 | ₩123,313 | ₩116,041 | ₩122,521 | +4.08% | 165.7만 |
|---|
| 2026.07.29 | ₩117,262 | ₩119,650 | ₩111,078 | ₩114,660 | -2.22% | 146만 |
|---|
| 2026.07.28 | ₩114,633 | ₩118,926 | ₩111,239 | ₩118,792 | +3.63% | 140.9만 |
|---|
| 2026.07.27 | ₩125,432 | ₩127,860 | ₩114,029 | ₩116,095 | -7.44% | 134.8만 |
|---|
| 2026.07.24 | ₩125,687 | ₩126,774 | ₩119,207 | ₩121,099 | -3.65% | 104.5만 |
|---|
| 2026.07.23 | ₩124,775 | ₩130,731 | ₩123,916 | ₩124,010 | -0.61% | 121.1만 |
|---|
| 2026.07.22 | ₩128,397 | ₩128,987 | ₩124,359 | ₩126,385 | -1.57% | 109만 |
|---|
| 2026.07.21 | ₩117,826 | ₩128,960 | ₩114,297 | ₩128,598 | +9.14% | 91.4만 |
|---|
| 2026.07.20 | ₩129,001 | ₩129,805 | ₩117,142 | ₩117,316 | -9.06% | 93.1만 |
|---|
| 2026.07.17 | ₩117,517 | ₩126,036 | ₩114,056 | ₩125,902 | +7.13% | 116.2만 |
|---|
| 2026.07.16 | ₩124,050 | ₩125,808 | ₩118,912 | ₩122,387 | -1.34% | 172.4만 |
|---|
| 2026.07.15 | ₩124,158 | ₩126,371 | ₩121,019 | ₩124,238 | +0.06% | 119.5만 |
|---|
| 2026.07.14 | ₩126,814 | ₩127,029 | ₩122,655 | ₩124,131 | -2.12% | 130만 |
|---|
| 2026.07.13 | ₩121,394 | ₩124,480 | ₩119,570 | ₩121,206 | -0.15% | 87.3만 |
|---|
| 2026.07.10 | ₩125,754 | ₩127,015 | ₩118,107 | ₩121,595 | -3.31% | 135.3만 |
|---|
| 2026.07.09 | ₩122,078 | ₩129,336 | ₩121,864 | ₩125,660 | +2.93% | 126.3만 |
|---|
| 2026.07.08 | ₩120,844 | ₩123,393 | ₩117,477 | ₩119,905 | -0.78% | 172.3만 |
|---|
| 2026.07.07 | ₩133,857 | ₩135,909 | ₩119,529 | ₩122,119 | -8.77% | 260.4만 |
|---|
| 2026.07.06 | ₩129,859 | ₩140,055 | ₩127,444 | ₩134,058 | +3.23% | 144.6만 |
|---|
| 2026.07.02 | ₩139,317 | ₩141,490 | ₩130,825 | ₩133,132 | -4.44% | 152.4만 |
|---|
| 2026.07.01 | ₩135,708 | ₩140,390 | ₩134,031 | ₩137,170 | +1.08% | 150.2만 |
|---|
| 2026.06.30 | ₩131,509 | ₩138,472 | ₩130,288 | ₩138,016 | +4.95% | 198.9만 |
|---|
| 2026.06.29 | ₩134,152 | ₩135,601 | ₩129,215 | ₩131,952 | -1.64% | 165.9만 |
|---|
| 2026.06.26 | ₩127,981 | ₩139,827 | ₩127,163 | ₩133,937 | +4.65% | 427.6만 |
|---|
| 2026.06.25 | ₩124,949 | ₩132,006 | ₩123,259 | ₩129,658 | +3.77% | 278.5만 |
|---|
| 2026.06.24 | ₩115,585 | ₩125,835 | ₩114,700 | ₩122,548 | +6.02% | 260.3만 |
|---|
| 2026.06.23 | ₩110,394 | ₩117,437 | ₩109,401 | ₩114,029 | +3.29% | 176.8만 |
|---|
| 2026.06.22 | ₩118,456 | ₩120,348 | ₩112,755 | ₩114,257 | -3.54% | 235.4만 |
|---|
| 2026.06.18 | ₩114,928 | ₩117,745 | ₩112,862 | ₩117,463 | +2.21% | 393.9만 |
|---|
| 2026.06.17 | ₩113,962 | ₩118,671 | ₩109,495 | ₩111,172 | -2.45% | 182.4만 |
|---|
| 2026.06.16 | ₩108,690 | ₩116,632 | ₩108,167 | ₩113,962 | +4.85% | 248.2만 |
|---|
| 2026.06.15 | ₩106,450 | ₩111,333 | ₩103,686 | ₩108,381 | +1.81% | 264.3만 |
|---|
| 2026.06.12 | ₩100,641 | ₩105,014 | ₩100,627 | ₩102,184 | +1.53% | 261.2만 |
|---|
| 2026.06.11 | ₩92,833 | ₩99,648 | ₩91,827 | ₩99,340 | +7.01% | 274.3만 |
|---|
| 2026.06.10 | ₩93,101 | ₩96,281 | ₩90,204 | ₩90,915 | -2.35% | 114.5만 |
|---|
| 2026.06.09 | ₩95,865 | ₩98,521 | ₩89,117 | ₩93,987 | -1.96% | 179.7만 |
|---|
| 2026.06.08 | ₩94,859 | ₩95,006 | ₩91,317 | ₩93,960 | -0.95% | 139.5만 |
|---|
| 2026.06.05 | ₩97,046 | ₩98,870 | ₩91,612 | ₩92,860 | -4.31% | 247.4만 |
|---|
| 2026.06.04 | ₩97,958 | ₩107,992 | ₩96,697 | ₩99,179 | +1.25% | 204.2만 |
|---|
| 2026.06.03 | ₩93,652 | ₩97,918 | ₩92,337 | ₩97,032 | +3.61% | 143.2만 |
|---|
| 2026.06.02 | ₩89,801 | ₩94,295 | ₩89,801 | ₩94,108 | +4.80% | 108.8만 |
|---|
| 2026.06.01 | ₩89,707 | ₩91,411 | ₩85,844 | ₩91,036 | +1.48% | 129.5만 |
|---|
| 2026.05.29 | ₩92,686 | ₩95,302 | ₩89,399 | ₩89,707 | -3.21% | 213.3만 |
|---|
| 2026.05.28 | ₩85,991 | ₩92,833 | ₩84,516 | ₩92,605 | +7.69% | 226.4만 |
|---|
| 2026.05.27 | ₩88,111 | ₩89,801 | ₩85,508 | ₩86,085 | -2.30% | 130.6만 |
|---|
| 2026.05.26 | ₩81,886 | ₩88,004 | ₩81,296 | ₩87,024 | +6.27% | 160만 |
|---|
| 2026.05.22 | ₩78,519 | ₩83,107 | ₩75,635 | ₩81,256 | +3.49% | 161.8만 |
|---|
| 2026.05.21 | ₩70,577 | ₩79,579 | ₩69,491 | ₩78,935 | +11.84% | 202.7만 |
|---|
| 2026.05.20 | ₩67,465 | ₩73,958 | ₩65,533 | ₩71,986 | +6.70% | 211.2만 |
|---|
| 2026.05.19 | ₩66,124 | ₩67,425 | ₩64,433 | ₩66,405 | +0.43% | 87만 |
|---|
| 2026.05.18 | ₩67,707 | ₩70,215 | ₩65,466 | ₩66,794 | -1.35% | 114.5만 |
|---|
| 2026.05.15 | ₩68,833 | ₩70,631 | ₩64,393 | ₩65,963 | -4.17% | 257.8만 |
|---|
| 2026.05.14 | ₩73,609 | ₩75,313 | ₩70,940 | ₩71,033 | -3.50% | 91.5만 |
|---|
| 2026.05.13 | ₩74,186 | ₩75,232 | ₩70,765 | ₩72,965 | -1.65% | 98.5만 |
|---|
| 2026.05.12 | ₩75,286 | ₩77,312 | ₩72,442 | ₩75,058 | -0.30% | 114.4만 |
|---|
| 2026.05.11 | ₩76,574 | ₩77,339 | ₩74,589 | ₩75,407 | -1.52% | 114.6만 |
|---|
| 2026.05.08 | ₩78,734 | ₩79,150 | ₩75,125 | ₩76,265 | -3.14% | 109.1만 |
|---|
| 2026.05.07 | ₩79,485 | ₩79,955 | ₩77,379 | ₩78,533 | -1.20% | 155.1만 |
|---|
| 2026.05.06 | ₩76,547 | ₩81,269 | ₩76,467 | ₩79,861 | +4.33% | 144.7만 |
|---|
| 2026.05.05 | ₩78,237 | ₩81,081 | ₩74,682 | ₩76,064 | -2.78% | 163.8만 |
|---|
| 2026.05.04 | ₩79,418 | ₩80,478 | ₩75,139 | ₩75,380 | -5.08% | 257.6만 |
|---|
| 2026.05.01 | ₩78,881 | ₩81,766 | ₩77,433 | ₩81,028 | +2.72% | 271.9만 |
|---|
| 2026.04.30 | ₩77,137 | ₩81,296 | ₩76,118 | ₩78,412 | +1.65% | 155.3만 |
|---|
| 2026.04.29 | ₩78,586 | ₩79,042 | ₩75,286 | ₩76,064 | -3.21% | 102.9만 |
|---|
| 2026.04.28 | ₩80,800 | ₩81,618 | ₩78,559 | ₩79,351 | -1.79% | 81.5만 |
|---|
| 2026.04.27 | ₩82,946 | ₩83,845 | ₩80,035 | ₩81,833 | -1.34% | 108만 |
|---|
| 2026.04.24 | ₩79,981 | ₩82,866 | ₩78,506 | ₩81,752 | +2.21% | 94.5만 |
|---|
| 2026.04.23 | ₩84,060 | ₩84,502 | ₩76,279 | ₩78,948 | -6.08% | 174만 |
|---|
| 2026.04.22 | ₩85,723 | ₩88,621 | ₩84,408 | ₩84,784 | -1.10% | 202.3만 |
|---|
| 2026.04.21 | ₩84,704 | ₩87,333 | ₩83,335 | ₩83,993 | -0.84% | 165.8만 |
|---|
| 2026.04.20 | ₩80,116 | ₩83,295 | ₩79,136 | ₩83,013 | +3.62% | 103.3만 |
|---|
| 2026.04.17 | ₩78,251 | ₩82,651 | ₩77,647 | ₩80,236 | +2.54% | 152.1만 |
|---|
| 2026.04.16 | ₩77,473 | ₩78,157 | ₩74,454 | ₩75,434 | -2.63% | 142.7만 |
|---|
| 2026.04.15 | ₩77,017 | ₩80,357 | ₩75,192 | ₩77,298 | +0.37% | 115.8만 |
|---|
| 2026.04.14 | ₩68,418 | ₩79,150 | ₩68,404 | ₩77,017 | +12.57% | 295.7만 |
|---|
| 2026.04.13 | ₩64,138 | ₩68,002 | ₩63,816 | ₩67,586 | +5.38% | 98.2만 |
|---|
| 2026.04.10 | ₩65,480 | ₩65,842 | ₩63,199 | ₩64,272 | -1.84% | 72.7만 |
|---|
| 2026.04.09 | ₩68,310 | ₩68,310 | ₩65,453 | ₩65,520 | -4.08% | 73.7만 |
|---|
| 2026.04.08 | ₩71,154 | ₩72,697 | ₩68,216 | ₩68,646 | -3.53% | 106.4만 |
|---|
| 2026.04.07 | ₩67,317 | ₩68,149 | ₩65,761 | ₩67,237 | -0.12% | 117.9만 |
|---|
| 2026.04.06 | ₩67,358 | ₩69,692 | ₩67,156 | ₩68,659 | +1.93% | 67.3만 |
|---|
| 2026.04.02 | ₩63,038 | ₩68,418 | ₩62,461 | ₩67,358 | +6.85% | 97.1만 |
|---|
| 2026.04.01 | ₩65,587 | ₩68,793 | ₩64,688 | ₩66,459 | +1.33% | 126.3만 |
|---|
| 2026.03.31 | ₩59,698 | ₩63,910 | ₩59,000 | ₩63,749 | +6.79% | 144.3만 |
|---|
| 2026.03.30 | ₩60,811 | ₩60,811 | ₩57,256 | ₩58,034 | -4.57% | 109.2만 |
|---|
| 2026.03.27 | ₩62,501 | ₩62,662 | ₩58,852 | ₩59,738 | -4.42% | 107.6만 |
|---|
| 2026.03.26 | ₩63,843 | ₩66,030 | ₩62,233 | ₩62,716 | -1.77% | 99.9만 |
|---|
| 2026.03.25 | ₩65,493 | ₩68,176 | ₩65,037 | ₩65,252 | -0.37% | 194.3만 |
|---|
| 2026.03.24 | ₩58,584 | ₩63,789 | ₩57,699 | ₩63,709 | +8.75% | 145.2만 |
|---|
| 2026.03.23 | ₩59,268 | ₩61,133 | ₩58,155 | ₩59,698 | +0.72% | 176.7만 |
|---|
| 2026.03.20 | ₩59,832 | ₩59,939 | ₩55,700 | ₩56,438 | -5.67% | 133.9만 |
|---|
| 2026.03.19 | ₩58,128 | ₩61,294 | ₩57,229 | ₩60,100 | +3.39% | 73.1만 |
|---|
| 2026.03.18 | ₩62,448 | ₩63,534 | ₩59,563 | ₩59,644 | -4.49% | 100.6만 |
|---|
| 2026.03.17 | ₩60,892 | ₩63,601 | ₩60,757 | ₩63,427 | +4.16% | 93.6만 |
|---|
| 2026.03.16 | ₩58,450 | ₩60,905 | ₩58,450 | ₩60,382 | +3.31% | 70.7만 |
|---|
| 2026.03.13 | ₩58,960 | ₩60,167 | ₩57,256 | ₩58,061 | -1.52% | 77만 |
|---|
| 2026.03.12 | ₩61,509 | ₩61,992 | ₩57,041 | ₩57,712 | -6.17% | 101.7만 |
|---|
| 2026.03.11 | ₩59,456 | ₩63,508 | ₩59,349 | ₩62,864 | +5.73% | 78.8만 |
|---|
| 2026.03.10 | ₩64,809 | ₩65,734 | ₩60,717 | ₩60,905 | -6.02% | 85.2만 |
|---|
| 2026.03.09 | ₩62,193 | ₩64,903 | ₩59,698 | ₩64,836 | +4.25% | 124.1만 |
|---|
| 2026.03.06 | ₩62,099 | ₩64,165 | ₩61,388 | ₩62,971 | +1.40% | 84.3만 |
|---|
| 2026.03.05 | ₩63,051 | ₩66,070 | ₩62,501 | ₩65,278 | +3.53% | 117.2만 |
|---|
| 2026.03.04 | ₩62,944 | ₩66,164 | ₩62,823 | ₩64,473 | +2.43% | 105.6만 |
|---|
| 2026.03.03 | ₩57,980 | ₩63,897 | ₩57,538 | ₩62,582 | +7.94% | 81.1만 |
|---|
| 2026.03.02 | ₩60,301 | ₩62,273 | ₩59,993 | ₩61,562 | +2.09% | 78.5만 |
|---|
| 2026.02.27 | ₩63,682 | ₩64,541 | ₩61,790 | ₩62,944 | -1.16% | 77.5만 |
|---|
| 2026.02.26 | ₩66,204 | ₩67,103 | ₩62,166 | ₩65,345 | -1.30% | 83.6만 |
|---|
| 2026.02.25 | ₩65,681 | ₩68,042 | ₩65,614 | ₩66,513 | +1.27% | 84.4만 |
|---|
| 2026.02.24 | ₩64,165 | ₩66,043 | ₩62,582 | ₩65,117 | +1.48% | 91.8만 |
|---|
| 2026.02.23 | ₩63,628 | ₩64,514 | ₩61,764 | ₩64,514 | +1.39% | 112.3만 |
|---|
| 2026.02.20 | ₩66,942 | ₩68,337 | ₩63,266 | ₩65,184 | -2.63% | 205.6만 |
|---|
| 2026.02.19 | ₩72,590 | ₩72,965 | ₩69,518 | ₩70,416 | -2.99% | 138만 |
|---|
| 2026.02.18 | ₩70,416 | ₩77,647 | ₩70,403 | ₩73,676 | +4.63% | 253.4만 |
|---|
| 2026.02.17 | ₩65,573 | ₩71,664 | ₩65,252 | ₩70,940 | +8.18% | 220.4만 |
|---|
| 2026.02.13 | ₩63,883 | ₩67,304 | ₩63,883 | ₩65,882 | +3.13% | 106.4만 |
|---|
| 2026.02.12 | ₩66,848 | ₩67,948 | ₩62,998 | ₩63,937 | -4.35% | 196.8만 |
|---|
| 2026.02.11 | ₩66,982 | ₩66,996 | ₩64,259 | ₩66,593 | -0.58% | 157.1만 |
|---|
| 2026.02.10 | ₩63,642 | ₩66,808 | ₩63,051 | ₩65,815 | +3.41% | 102.4만 |
|---|
| 2026.02.09 | ₩64,809 | ₩64,997 | ₩61,938 | ₩63,682 | -1.74% | 107.1만 |
|---|
| 2026.02.06 | ₩65,359 | ₩66,700 | ₩63,051 | ₩66,056 | +1.07% | 206.6만 |
|---|
| 2026.02.05 | ₩63,226 | ₩64,567 | ₩61,428 | ₩63,186 | -0.06% | 216.4만 |
|---|
| 2026.02.04 | ₩62,904 | ₩65,372 | ₩60,248 | ₩64,554 | +2.62% | 219.5만 |
|---|
| 2026.02.03 | ₩62,542 | ₩64,675 | ₩60,368 | ₩62,139 | -0.64% | 226.8만 |
|---|
| 2026.02.02 | ₩58,302 | ₩64,044 | ₩57,202 | ₩62,797 | +7.71% | 272.3만 |
|---|
| 2026.01.30 | ₩55,391 | ₩56,062 | ₩53,205 | ₩55,096 | -0.53% | 158.5만 |
|---|
| 2026.01.29 | ₩55,834 | ₩56,237 | ₩54,197 | ₩55,780 | -0.10% | 94.5만 |
|---|
| 2026.01.28 | ₩57,135 | ₩57,927 | ₩54,600 | ₩56,357 | -1.36% | 99.5만 |
|---|
| 2026.01.27 | ₩56,880 | ₩58,141 | ₩56,049 | ₩57,149 | +0.47% | 86.7만 |
|---|
| 2026.01.26 | ₩57,256 | ₩58,034 | ₩56,089 | ₩56,961 | -0.52% | 130만 |
|---|
| 2026.01.23 | ₩60,221 | ₩61,039 | ₩57,350 | ₩57,605 | -4.34% | 112.6만 |
|---|
| 2026.01.22 | ₩59,242 | ₩61,388 | ₩58,718 | ₩60,570 | +2.24% | 141.7만 |
|---|
| 2026.01.21 | ₩56,089 | ₩59,228 | ₩55,405 | ₩58,557 | +4.40% | 126.2만 |
|---|
| 2026.01.20 | ₩52,507 | ₩57,015 | ₩52,494 | ₩55,874 | +6.41% | 141.9만 |
|---|
| 2026.01.16 | ₩56,035 | ₩57,149 | ₩53,929 | ₩55,552 | -0.86% | 135.3만 |
|---|
| 2026.01.15 | ₩54,345 | ₩56,035 | ₩53,460 | ₩55,365 | +1.88% | 99.3만 |
|---|
| 2026.01.14 | ₩53,621 | ₩54,868 | ₩51,850 | ₩53,701 | +0.15% | 118.6만 |
|---|
| 2026.01.13 | ₩51,823 | ₩55,458 | ₩51,125 | ₩53,956 | +4.12% | 198.5만 |
|---|
| 2026.01.12 | ₩49,046 | ₩53,392 | ₩48,335 | ₩51,031 | +4.05% | 164.4만 |
|---|
| 2026.01.09 | ₩47,235 | ₩48,040 | ₩46,765 | ₩47,382 | +0.31% | 86.4만 |
|---|
| 2026.01.08 | ₩48,550 | ₩48,831 | ₩46,350 | ₩46,604 | -4.01% | 159.3만 |
|---|
| 2026.01.07 | ₩49,985 | ₩50,616 | ₩48,979 | ₩49,033 | -1.91% | 148.8만 |
|---|
| 2026.01.06 | ₩46,376 | ₩50,267 | ₩46,282 | ₩49,462 | +6.65% | 201.7만 |
|---|
| 2026.01.05 | ₩43,801 | ₩47,195 | ₩43,640 | ₩46,068 | +5.18% | 134.6만 |
|---|
| 2026.01.02 | ₩42,566 | ₩44,203 | ₩42,164 | ₩43,452 | +2.08% | 92.1만 |
|---|
| 2025.12.31 | ₩42,996 | ₩43,063 | ₩41,587 | ₩42,553 | -1.03% | 86만 |
|---|
| 2025.12.30 | ₩43,814 | ₩43,881 | ₩42,768 | ₩43,130 | -1.56% | 95.1만 |
|---|
| 2025.12.29 | ₩43,921 | ₩44,431 | ₩43,063 | ₩44,069 | +0.34% | 102.8만 |
|---|
| 2025.12.26 | ₩45,048 | ₩45,048 | ₩43,599 | ₩44,337 | -1.58% | 68.1만 |
|---|
| 2025.12.24 | ₩45,357 | ₩45,759 | ₩44,176 | ₩45,048 | -0.68% | 36.7만 |
|---|
| 2025.12.23 | ₩46,323 | ₩46,819 | ₩44,659 | ₩45,397 | -2.00% | 80.5만 |
|---|
| 2025.12.22 | ₩44,029 | ₩47,476 | ₩43,868 | ₩47,034 | +6.83% | 134.9만 |
|---|
| 2025.12.19 | ₩43,023 | ₩44,404 | ₩42,566 | ₩43,613 | +1.37% | 154.2만 |
|---|
| 2025.12.18 | ₩44,163 | ₩45,276 | ₩42,365 | ₩42,821 | -3.04% | 145.4만 |
|---|
| 2025.12.17 | ₩41,654 | ₩44,834 | ₩41,064 | ₩43,103 | +3.48% | 173.5만 |
|---|
| 2025.12.16 | ₩41,574 | ₩42,244 | ₩40,527 | ₩41,762 | +0.45% | 145.1만 |
|---|
| 2025.12.15 | ₩42,634 | ₩42,634 | ₩40,876 | ₩41,681 | -2.23% | 87.8만 |
|---|
| 2025.12.12 | ₩43,090 | ₩43,921 | ₩41,211 | ₩41,493 | -3.70% | 100.3만 |
|---|
| 2025.12.11 | ₩43,626 | ₩44,686 | ₩42,459 | ₩43,090 | -1.23% | 93.2만 |
|---|
| 2025.12.10 | ₩42,486 | ₩44,498 | ₩41,909 | ₩43,975 | +3.50% | 131.6만 |
|---|
| 2025.12.09 | ₩43,143 | ₩43,707 | ₩41,842 | ₩42,365 | -1.80% | 90만 |
|---|
| 2025.12.08 | ₩44,538 | ₩44,592 | ₩42,110 | ₩43,224 | -2.95% | 187.5만 |
|---|
| 2025.12.05 | ₩43,774 | ₩44,002 | ₩42,727 | ₩43,331 | -1.01% | 100.8만 |
|---|
| 2025.12.04 | ₩41,788 | ₩44,552 | ₩40,809 | ₩44,015 | +5.33% | 118.6만 |
|---|
| 2025.12.03 | ₩40,272 | ₩42,768 | ₩39,709 | ₩41,815 | +3.83% | 136.4만 |
|---|
| 2025.12.02 | ₩40,125 | ₩40,326 | ₩38,770 | ₩39,843 | -0.70% | 114.7만 |
|---|
| 2025.12.01 | ₩41,936 | ₩42,204 | ₩39,897 | ₩40,058 | -4.48% | 159만 |
|---|
| 2025.11.28 | ₩42,660 | ₩43,063 | ₩41,882 | ₩42,942 | +0.66% | 49.7만 |
|---|
| 2025.11.26 | ₩41,587 | ₩42,647 | ₩41,024 | ₩42,526 | +2.26% | 106.8만 |
|---|
| 2025.11.25 | ₩39,347 | ₩42,231 | ₩38,743 | ₩41,735 | +6.07% | 151.4만 |
|---|
| 2025.11.24 | ₩38,676 | ₩39,655 | ₩37,925 | ₩39,347 | +1.73% | 165.5만 |
|---|
| 2025.11.21 | ₩34,745 | ₩39,521 | ₩34,437 | ₩38,314 | +10.27% | 261만 |
|---|
| 2025.11.20 | ₩35,108 | ₩37,831 | ₩34,732 | ₩34,973 | -0.38% | 211만 |
|---|
| 2025.11.19 | ₩34,920 | ₩35,121 | ₩33,847 | ₩34,142 | -2.23% | 149.3만 |
|---|
| 2025.11.18 | ₩34,920 | ₩35,886 | ₩32,747 | ₩34,880 | -0.12% | 269.5만 |
|---|
| 2025.11.17 | ₩35,872 | ₩36,717 | ₩34,209 | ₩35,497 | -1.05% | 359.2만 |
|---|
| 2025.11.14 | ₩35,309 | ₩36,556 | ₩31,257 | ₩36,047 | +2.09% | 575.9만 |
|---|
| 2025.11.13 | ₩42,151 | ₩42,835 | ₩39,629 | ₩40,111 | -4.84% | 165.3만 |
|---|
| 2025.11.12 | ₩41,748 | ₩43,036 | ₩41,252 | ₩42,754 | +2.41% | 153.6만 |
|---|
| 2025.11.11 | ₩41,453 | ₩42,781 | ₩40,836 | ₩42,016 | +1.36% | 149.5만 |
|---|
| 2025.11.10 | ₩41,735 | ₩42,996 | ₩41,305 | ₩41,533 | -0.48% | 130.6만 |
|---|
| 2025.11.07 | ₩40,259 | ₩40,688 | ₩38,528 | ₩40,608 | +0.87% | 120.5만 |
|---|
| 2025.11.06 | ₩41,453 | ₩41,976 | ₩39,481 | ₩41,091 | -0.87% | 130.7만 |
|---|
| 2025.11.05 | ₩40,246 | ₩42,593 | ₩38,998 | ₩42,285 | +5.07% | 139.4만 |
|---|
| 2025.11.04 | ₩41,587 | ₩42,124 | ₩39,870 | ₩40,326 | -3.03% | 191.8만 |
|---|
| 2025.11.03 | ₩44,096 | ₩44,673 | ₩41,547 | ₩42,352 | -3.95% | 122.7만 |
|---|
| 2025.10.31 | ₩41,869 | ₩45,719 | ₩41,601 | ₩44,123 | +5.38% | 116.1만 |
|---|
| 2025.10.30 | ₩42,915 | ₩43,935 | ₩41,480 | ₩41,815 | -2.56% | 110.6만 |
|---|
| 2025.10.29 | ₩44,565 | ₩45,612 | ₩42,848 | ₩43,210 | -3.04% | 121.6만 |
|---|
| 2025.10.28 | ₩45,732 | ₩46,202 | ₩44,646 | ₩45,035 | -1.53% | 86.8만 |
|---|
| 2025.10.27 | ₩46,618 | ₩47,128 | ₩44,565 | ₩45,853 | -1.64% | 142.2만 |
|---|
| 2025.10.24 | ₩44,056 | ₩45,853 | ₩42,929 | ₩45,759 | +3.87% | 160.6만 |
|---|
| 2025.10.23 | ₩41,587 | ₩42,862 | ₩40,702 | ₩42,701 | +2.68% | 122.4만 |
|---|
| 2025.10.22 | ₩43,962 | ₩44,579 | ₩41,158 | ₩41,668 | -5.22% | 225.2만 |
|---|
| 2025.10.21 | ₩44,042 | ₩45,773 | ₩42,875 | ₩44,793 | +1.71% | 211.7만 |
|---|
| 2025.10.20 | ₩38,689 | ₩44,498 | ₩38,461 | ₩43,921 | +13.52% | 296.1만 |
|---|
| 2025.10.17 | ₩40,286 | ₩41,614 | ₩37,724 | ₩37,777 | -6.23% | 217.7만 |
|---|
| 2025.10.16 | ₩43,492 | ₩44,270 | ₩40,983 | ₩41,252 | -5.15% | 192.2만 |
|---|
| 2025.10.15 | ₩41,842 | ₩43,640 | ₩41,533 | ₩42,982 | +2.73% | 172만 |
|---|
| 2025.10.14 | ₩39,629 | ₩42,124 | ₩38,904 | ₩40,983 | +3.42% | 135만 |
|---|
| 2025.10.13 | ₩41,721 | ₩42,419 | ₩39,441 | ₩40,433 | -3.09% | 161.8만 |
|---|
| 2025.10.10 | ₩44,699 | ₩45,424 | ₩40,232 | ₩41,842 | -6.39% | 252.1만 |
|---|