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 | ₩204,844 | ₩226,631 | ₩204,106 | ₩214,356 | +4.64% | 354만 |
| 2026.10.08 | ₩198,552 | ₩204,710 | ₩193,991 | ₩203,986 | +2.74% | 437.2만 |
| 2026.10.07 | ₩212,317 | ₩224,632 | ₩204,589 | ₩208,815 | -1.65% | 589.8만 |
| 2026.10.06 | ₩281,126 | ₩294,756 | ₩220,675 | ₩224,002 | -20.32% | 855.8만 |
| 2026.10.05 | ₩259,540 | ₩278,912 | ₩253,892 | ₩275,022 | +5.97% | 320.5만 |
| 2026.10.02 | ₩253,235 | ₩265,765 | ₩246,031 | ₩253,114 | -0.05% | 208.1만 |
| 2026.10.01 | ₩259,057 | ₩268,730 | ₩251,679 | ₩252,282 | -2.62% | 311.6만 |
| 2026.09.30 | ₩253,221 | ₩264,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,245 |
| +2.38% |
| 325.1만 |
| 2026.09.29 | ₩241,348 | ₩255,918 | ₩241,120 | ₩249,706 | +3.46% | 368만 |
|---|
| 2026.09.28 | ₩243,924 | ₩252,041 | ₩234,802 | ₩240,946 | -1.22% | 219.7만 |
|---|
| 2026.09.25 | ₩246,889 | ₩249,800 | ₩237,981 | ₩245,279 | -0.65% | 270.6만 |
|---|
| 2026.09.24 | ₩211,592 | ₩248,486 | ₩210,398 | ₩246,889 | +16.68% | 352.9만 |
|---|
| 2026.09.23 | ₩220,487 | ₩223,170 | ₩211,177 | ₩212,639 | -3.56% | 213.4만 |
|---|
| 2026.09.22 | ₩222,473 | ₩228,952 | ₩218,488 | ₩220,822 | -0.74% | 231.4만 |
|---|
| 2026.09.21 | ₩225,920 | ₩228,375 | ₩215,483 | ₩222,473 | -1.53% | 223.9만 |
|---|
| 2026.09.18 | ₩212,022 | ₩224,109 | ₩209,500 | ₩224,029 | +5.66% | 307.2만 |
|---|
| 2026.09.17 | ₩203,154 | ₩219,615 | ₩201,236 | ₩208,695 | +2.73% | 336.9만 |
|---|
| 2026.09.16 | ₩190,879 | ₩199,223 | ₩183,902 | ₩191,938 | +0.56% | 240.7만 |
|---|
| 2026.09.15 | ₩179,824 | ₩186,384 | ₩176,470 | ₩185,271 | +3.03% | 128.8만 |
|---|
| 2026.09.14 | ₩169,091 | ₩183,607 | ₩163,564 | ₩180,777 | +6.91% | 180.6만 |
|---|
| 2026.09.11 | ₩171,614 | ₩174,404 | ₩168,877 | ₩170,675 | -0.55% | 110.9만 |
|---|
| 2026.09.10 | ₩163,215 | ₩173,438 | ₩161,243 | ₩170,178 | +4.27% | 128.5만 |
|---|
| 2026.09.09 | ₩169,722 | ₩175,732 | ₩164,369 | ₩168,394 | -0.78% | 183.5만 |
|---|
| 2026.09.08 | ₩162,840 | ₩176,551 | ₩161,941 | ₩171,801 | +5.50% | 180.6만 |
|---|
| 2026.09.04 | ₩167,951 | ₩171,895 | ₩166,019 | ₩167,321 | -0.38% | 90.1만 |
|---|
| 2026.09.03 | ₩178,228 | ₩179,703 | ₩170,943 | ₩172,673 | -3.12% | 106.6만 |
|---|
| 2026.09.02 | ₩176,323 | ₩188,893 | ₩169,601 | ₩175,746 | -0.33% | 190만 |
|---|
| 2026.09.01 | ₩181,031 | ₩185,338 | ₩175,746 | ₩177,168 | -2.13% | 127.5만 |
|---|
| 2026.08.31 | ₩187,806 | ₩188,625 | ₩181,112 | ₩186,478 | -0.71% | 189.2만 |
|---|
| 2026.08.28 | ₩201,303 | ₩205,408 | ₩189,148 | ₩189,671 | -5.78% | 137.8만 |
|---|
| 2026.08.27 | ₩200,202 | ₩208,534 | ₩199,143 | ₩205,394 | +2.59% | 125.2만 |
|---|
| 2026.08.26 | ₩198,552 | ₩206,602 | ₩197,211 | ₩201,316 | +1.39% | 121.1만 |
|---|
| 2026.08.25 | ₩195,507 | ₩207,890 | ₩189,711 | ₩203,141 | +3.90% | 207.8만 |
|---|
| 2026.08.24 | ₩195,024 | ₩195,078 | ₩184,291 | ₩188,893 | -3.14% | 180.5만 |
|---|
| 2026.08.21 | ₩185,714 | ₩195,775 | ₩181,179 | ₩195,319 | +5.17% | 179.4만 |
|---|
| 2026.08.20 | ₩183,580 | ₩195,212 | ₩181,340 | ₩182,896 | -0.37% | 239.9만 |
|---|
| 2026.08.19 | ₩171,721 | ₩191,630 | ₩171,386 | ₩191,026 | +11.24% | 354.9만 |
|---|
| 2026.08.18 | ₩163,148 | ₩165,416 | ₩154,656 | ₩155,756 | -4.53% | 129.9만 |
|---|
| 2026.08.17 | ₩156,843 | ₩167,669 | ₩156,843 | ₩166,905 | +6.42% | 97.7만 |
|---|
| 2026.08.14 | ₩166,475 | ₩167,307 | ₩158,896 | ₩159,070 | -4.45% | 114.1만 |
|---|
| 2026.08.13 | ₩169,333 | ₩169,574 | ₩163,859 | ₩168,085 | -0.74% | 91.2만 |
|---|
| 2026.08.12 | ₩166,301 | ₩168,206 | ₩161,659 | ₩167,978 | +1.01% | 160.6만 |
|---|
| 2026.08.11 | ₩168,541 | ₩168,541 | ₩161,860 | ₩165,174 | -2.00% | 105.6만 |
|---|
| 2026.08.10 | ₩152,349 | ₩168,582 | ₩151,839 | ₩167,535 | +9.97% | 264.2만 |
|---|
| 2026.08.07 | ₩148,767 | ₩158,735 | ₩146,580 | ₩155,179 | +4.31% | 156.2만 |
|---|
| 2026.08.06 | ₩152,617 | ₩152,617 | ₩145,721 | ₩146,338 | -4.11% | 183.5만 |
|---|
| 2026.08.05 | ₩140,194 | ₩155,032 | ₩140,181 | ₩154,294 | +10.06% | 329.5만 |
|---|
| 2026.08.04 | ₩142,985 | ₩142,985 | ₩132,668 | ₩133,419 | -6.69% | 124.6만 |
|---|
| 2026.08.03 | ₩109,472 | ₩137,296 | ₩108,117 | ₩135,579 | +23.85% | 293.8만 |
|---|
| 2026.07.31 | ₩124,860 | ₩125,531 | ₩118,461 | ₩122,821 | -1.63% | 149.4만 |
|---|
| 2026.07.30 | ₩117,723 | ₩123,317 | ₩116,046 | ₩122,526 | +4.08% | 165.7만 |
|---|
| 2026.07.29 | ₩117,267 | ₩119,655 | ₩111,082 | ₩114,664 | -2.22% | 146만 |
|---|
| 2026.07.28 | ₩114,637 | ₩118,930 | ₩111,243 | ₩118,796 | +3.63% | 140.9만 |
|---|
| 2026.07.27 | ₩125,437 | ₩127,865 | ₩114,033 | ₩116,099 | -7.44% | 134.8만 |
|---|
| 2026.07.24 | ₩125,692 | ₩126,778 | ₩119,212 | ₩121,104 | -3.65% | 104.5만 |
|---|
| 2026.07.23 | ₩124,779 | ₩130,736 | ₩123,921 | ₩124,015 | -0.61% | 121.1만 |
|---|
| 2026.07.22 | ₩128,402 | ₩128,992 | ₩124,364 | ₩126,389 | -1.57% | 109만 |
|---|
| 2026.07.21 | ₩117,830 | ₩128,965 | ₩114,302 | ₩128,603 | +9.14% | 91.4만 |
|---|
| 2026.07.20 | ₩129,005 | ₩129,810 | ₩117,146 | ₩117,320 | -9.06% | 93.1만 |
|---|
| 2026.07.17 | ₩117,522 | ₩126,040 | ₩114,060 | ₩125,906 | +7.13% | 116.2만 |
|---|
| 2026.07.16 | ₩124,055 | ₩125,812 | ₩118,917 | ₩122,391 | -1.34% | 172.4만 |
|---|
| 2026.07.15 | ₩124,162 | ₩126,376 | ₩121,023 | ₩124,243 | +0.06% | 119.5만 |
|---|
| 2026.07.14 | ₩126,819 | ₩127,033 | ₩122,660 | ₩124,135 | -2.12% | 130만 |
|---|
| 2026.07.13 | ₩121,399 | ₩124,484 | ₩119,574 | ₩121,211 | -0.15% | 87.3만 |
|---|
| 2026.07.10 | ₩125,759 | ₩127,020 | ₩118,112 | ₩121,600 | -3.31% | 135.3만 |
|---|
| 2026.07.09 | ₩122,083 | ₩129,341 | ₩121,868 | ₩125,665 | +2.93% | 126.3만 |
|---|
| 2026.07.08 | ₩120,849 | ₩123,398 | ₩117,481 | ₩119,910 | -0.78% | 172.3만 |
|---|
| 2026.07.07 | ₩133,862 | ₩135,914 | ₩119,534 | ₩122,123 | -8.77% | 260.4만 |
|---|
| 2026.07.06 | ₩129,864 | ₩140,060 | ₩127,449 | ₩134,063 | +3.23% | 144.6만 |
|---|
| 2026.07.02 | ₩139,322 | ₩141,495 | ₩130,830 | ₩133,137 | -4.44% | 152.4만 |
|---|
| 2026.07.01 | ₩135,713 | ₩140,395 | ₩134,036 | ₩137,176 | +1.08% | 150.2만 |
|---|
| 2026.06.30 | ₩131,514 | ₩138,477 | ₩130,293 | ₩138,021 | +4.95% | 198.9만 |
|---|
| 2026.06.29 | ₩134,157 | ₩135,606 | ₩129,220 | ₩131,957 | -1.64% | 165.9만 |
|---|
| 2026.06.26 | ₩127,986 | ₩139,832 | ₩127,167 | ₩133,942 | +4.65% | 427.6만 |
|---|
| 2026.06.25 | ₩124,954 | ₩132,010 | ₩123,263 | ₩129,663 | +3.77% | 278.5만 |
|---|
| 2026.06.24 | ₩115,590 | ₩125,839 | ₩114,704 | ₩122,552 | +6.02% | 260.3만 |
|---|
| 2026.06.23 | ₩110,398 | ₩117,441 | ₩109,405 | ₩114,033 | +3.29% | 176.8만 |
|---|
| 2026.06.22 | ₩118,461 | ₩120,352 | ₩112,759 | ₩114,262 | -3.54% | 235.4만 |
|---|
| 2026.06.18 | ₩114,932 | ₩117,750 | ₩112,866 | ₩117,468 | +2.21% | 393.9만 |
|---|
| 2026.06.17 | ₩113,966 | ₩118,675 | ₩109,499 | ₩111,176 | -2.45% | 182.4만 |
|---|
| 2026.06.16 | ₩108,694 | ₩116,636 | ₩108,171 | ₩113,966 | +4.85% | 248.2만 |
|---|
| 2026.06.15 | ₩106,454 | ₩111,337 | ₩103,690 | ₩108,385 | +1.81% | 264.3만 |
|---|
| 2026.06.12 | ₩100,645 | ₩105,018 | ₩100,631 | ₩102,187 | +1.53% | 261.2만 |
|---|
| 2026.06.11 | ₩92,837 | ₩99,652 | ₩91,830 | ₩99,343 | +7.01% | 274.3만 |
|---|
| 2026.06.10 | ₩93,105 | ₩96,284 | ₩90,207 | ₩90,918 | -2.35% | 114.5만 |
|---|
| 2026.06.09 | ₩95,869 | ₩98,525 | ₩89,120 | ₩93,990 | -1.96% | 179.7만 |
|---|
| 2026.06.08 | ₩94,862 | ₩95,010 | ₩91,321 | ₩93,964 | -0.95% | 139.5만 |
|---|
| 2026.06.05 | ₩97,049 | ₩98,874 | ₩91,616 | ₩92,863 | -4.31% | 247.4만 |
|---|
| 2026.06.04 | ₩97,961 | ₩107,996 | ₩96,700 | ₩99,182 | +1.25% | 204.2만 |
|---|
| 2026.06.03 | ₩93,655 | ₩97,921 | ₩92,340 | ₩97,036 | +3.61% | 143.2만 |
|---|
| 2026.06.02 | ₩89,805 | ₩94,299 | ₩89,805 | ₩94,111 | +4.80% | 108.8만 |
|---|
| 2026.06.01 | ₩89,711 | ₩91,415 | ₩85,847 | ₩91,039 | +1.48% | 129.5만 |
|---|
| 2026.05.29 | ₩92,689 | ₩95,305 | ₩89,402 | ₩89,711 | -3.21% | 213.3만 |
|---|
| 2026.05.28 | ₩85,995 | ₩92,837 | ₩84,519 | ₩92,609 | +7.69% | 226.4만 |
|---|
| 2026.05.27 | ₩88,114 | ₩89,805 | ₩85,512 | ₩86,089 | -2.30% | 130.6만 |
|---|
| 2026.05.26 | ₩81,889 | ₩88,007 | ₩81,299 | ₩87,028 | +6.27% | 160만 |
|---|
| 2026.05.22 | ₩78,522 | ₩83,110 | ₩75,638 | ₩81,259 | +3.49% | 161.8만 |
|---|
| 2026.05.21 | ₩70,580 | ₩79,582 | ₩69,493 | ₩78,938 | +11.84% | 202.7만 |
|---|
| 2026.05.20 | ₩67,468 | ₩73,961 | ₩65,536 | ₩71,989 | +6.70% | 211.2만 |
|---|
| 2026.05.19 | ₩66,126 | ₩67,427 | ₩64,436 | ₩66,408 | +0.43% | 87만 |
|---|
| 2026.05.18 | ₩67,709 | ₩70,218 | ₩65,469 | ₩66,797 | -1.35% | 114.5만 |
|---|
| 2026.05.15 | ₩68,836 | ₩70,634 | ₩64,395 | ₩65,965 | -4.17% | 257.8만 |
|---|
| 2026.05.14 | ₩73,612 | ₩75,316 | ₩70,942 | ₩71,036 | -3.50% | 91.5만 |
|---|
| 2026.05.13 | ₩74,189 | ₩75,235 | ₩70,768 | ₩72,968 | -1.65% | 98.5만 |
|---|
| 2026.05.12 | ₩75,289 | ₩77,315 | ₩72,445 | ₩75,061 | -0.30% | 114.4만 |
|---|
| 2026.05.11 | ₩76,577 | ₩77,342 | ₩74,591 | ₩75,410 | -1.52% | 114.6만 |
|---|
| 2026.05.08 | ₩78,737 | ₩79,153 | ₩75,128 | ₩76,268 | -3.14% | 109.1만 |
|---|
| 2026.05.07 | ₩79,488 | ₩79,958 | ₩77,382 | ₩78,536 | -1.20% | 155.1만 |
|---|
| 2026.05.06 | ₩76,550 | ₩81,272 | ₩76,469 | ₩79,864 | +4.33% | 144.7만 |
|---|
| 2026.05.05 | ₩78,240 | ₩81,084 | ₩74,685 | ₩76,067 | -2.78% | 163.8만 |
|---|
| 2026.05.04 | ₩79,421 | ₩80,481 | ₩75,141 | ₩75,383 | -5.08% | 257.6만 |
|---|
| 2026.05.01 | ₩78,884 | ₩81,769 | ₩77,435 | ₩81,031 | +2.72% | 271.9만 |
|---|
| 2026.04.30 | ₩77,140 | ₩81,299 | ₩76,121 | ₩78,415 | +1.65% | 155.3만 |
|---|
| 2026.04.29 | ₩78,589 | ₩79,045 | ₩75,289 | ₩76,067 | -3.21% | 102.9만 |
|---|
| 2026.04.28 | ₩80,803 | ₩81,621 | ₩78,562 | ₩79,354 | -1.79% | 81.5만 |
|---|
| 2026.04.27 | ₩82,949 | ₩83,848 | ₩80,038 | ₩81,836 | -1.34% | 108만 |
|---|
| 2026.04.24 | ₩79,984 | ₩82,869 | ₩78,509 | ₩81,755 | +2.21% | 94.5만 |
|---|
| 2026.04.23 | ₩84,063 | ₩84,505 | ₩76,282 | ₩78,951 | -6.08% | 174만 |
|---|
| 2026.04.22 | ₩85,726 | ₩88,624 | ₩84,412 | ₩84,787 | -1.10% | 202.3만 |
|---|
| 2026.04.21 | ₩84,707 | ₩87,336 | ₩83,338 | ₩83,996 | -0.84% | 165.8만 |
|---|
| 2026.04.20 | ₩80,119 | ₩83,298 | ₩79,139 | ₩83,016 | +3.62% | 103.3만 |
|---|
| 2026.04.17 | ₩78,254 | ₩82,654 | ₩77,650 | ₩80,239 | +2.54% | 152.1만 |
|---|
| 2026.04.16 | ₩77,476 | ₩78,160 | ₩74,457 | ₩75,436 | -2.63% | 142.7만 |
|---|
| 2026.04.15 | ₩77,020 | ₩80,360 | ₩75,195 | ₩77,301 | +0.37% | 115.8만 |
|---|
| 2026.04.14 | ₩68,420 | ₩79,153 | ₩68,407 | ₩77,020 | +12.57% | 295.7만 |
|---|
| 2026.04.13 | ₩64,140 | ₩68,004 | ₩63,818 | ₩67,588 | +5.38% | 98.2만 |
|---|
| 2026.04.10 | ₩65,482 | ₩65,844 | ₩63,201 | ₩64,275 | -1.84% | 72.7만 |
|---|
| 2026.04.09 | ₩68,313 | ₩68,313 | ₩65,455 | ₩65,522 | -4.08% | 73.7만 |
|---|
| 2026.04.08 | ₩71,157 | ₩72,700 | ₩68,219 | ₩68,648 | -3.53% | 106.4만 |
|---|
| 2026.04.07 | ₩67,320 | ₩68,152 | ₩65,764 | ₩67,239 | -0.12% | 117.9만 |
|---|
| 2026.04.06 | ₩67,360 | ₩69,695 | ₩67,159 | ₩68,662 | +1.93% | 67.3만 |
|---|
| 2026.04.02 | ₩63,040 | ₩68,420 | ₩62,464 | ₩67,360 | +6.85% | 97.1만 |
|---|
| 2026.04.01 | ₩65,589 | ₩68,796 | ₩64,691 | ₩66,461 | +1.33% | 126.3만 |
|---|
| 2026.03.31 | ₩59,700 | ₩63,912 | ₩59,002 | ₩63,751 | +6.79% | 144.3만 |
|---|
| 2026.03.30 | ₩60,813 | ₩60,813 | ₩57,258 | ₩58,036 | -4.57% | 109.2만 |
|---|
| 2026.03.27 | ₩62,504 | ₩62,665 | ₩58,855 | ₩59,740 | -4.42% | 107.6만 |
|---|
| 2026.03.26 | ₩63,845 | ₩66,032 | ₩62,235 | ₩62,718 | -1.77% | 99.9만 |
|---|
| 2026.03.25 | ₩65,495 | ₩68,179 | ₩65,039 | ₩65,254 | -0.37% | 194.3만 |
|---|
| 2026.03.24 | ₩58,586 | ₩63,792 | ₩57,701 | ₩63,711 | +8.75% | 145.2만 |
|---|
| 2026.03.23 | ₩59,271 | ₩61,135 | ₩58,157 | ₩59,700 | +0.72% | 176.7만 |
|---|
| 2026.03.20 | ₩59,834 | ₩59,941 | ₩55,702 | ₩56,440 | -5.67% | 133.9만 |
|---|
| 2026.03.19 | ₩58,130 | ₩61,296 | ₩57,231 | ₩60,102 | +3.39% | 73.1만 |
|---|
| 2026.03.18 | ₩62,450 | ₩63,537 | ₩59,566 | ₩59,646 | -4.49% | 100.6만 |
|---|
| 2026.03.17 | ₩60,894 | ₩63,604 | ₩60,760 | ₩63,429 | +4.16% | 93.6만 |
|---|
| 2026.03.16 | ₩58,452 | ₩60,907 | ₩58,452 | ₩60,384 | +3.31% | 70.7만 |
|---|
| 2026.03.13 | ₩58,962 | ₩60,169 | ₩57,258 | ₩58,063 | -1.52% | 77만 |
|---|
| 2026.03.12 | ₩61,511 | ₩61,994 | ₩57,044 | ₩57,714 | -6.17% | 101.7만 |
|---|
| 2026.03.11 | ₩59,458 | ₩63,510 | ₩59,351 | ₩62,866 | +5.73% | 78.8만 |
|---|
| 2026.03.10 | ₩64,811 | ₩65,737 | ₩60,719 | ₩60,907 | -6.02% | 85.2만 |
|---|
| 2026.03.09 | ₩62,195 | ₩64,905 | ₩59,700 | ₩64,838 | +4.25% | 124.1만 |
|---|
| 2026.03.06 | ₩62,101 | ₩64,167 | ₩61,390 | ₩62,973 | +1.40% | 84.3만 |
|---|
| 2026.03.05 | ₩63,054 | ₩66,072 | ₩62,504 | ₩65,281 | +3.53% | 117.2만 |
|---|
| 2026.03.04 | ₩62,946 | ₩66,166 | ₩62,826 | ₩64,476 | +2.43% | 105.6만 |
|---|
| 2026.03.03 | ₩57,983 | ₩63,899 | ₩57,540 | ₩62,584 | +7.94% | 81.1만 |
|---|
| 2026.03.02 | ₩60,304 | ₩62,276 | ₩59,995 | ₩61,565 | +2.09% | 78.5만 |
|---|
| 2026.02.27 | ₩63,684 | ₩64,543 | ₩61,793 | ₩62,946 | -1.16% | 77.5만 |
|---|
| 2026.02.26 | ₩66,206 | ₩67,105 | ₩62,168 | ₩65,348 | -1.30% | 83.6만 |
|---|
| 2026.02.25 | ₩65,683 | ₩68,044 | ₩65,616 | ₩66,515 | +1.27% | 84.4만 |
|---|
| 2026.02.24 | ₩64,167 | ₩66,045 | ₩62,584 | ₩65,120 | +1.48% | 91.8만 |
|---|
| 2026.02.23 | ₩63,631 | ₩64,516 | ₩61,766 | ₩64,516 | +1.39% | 112.3만 |
|---|
| 2026.02.20 | ₩66,944 | ₩68,340 | ₩63,268 | ₩65,187 | -2.63% | 205.6만 |
|---|
| 2026.02.19 | ₩72,592 | ₩72,968 | ₩69,520 | ₩70,419 | -2.99% | 138만 |
|---|
| 2026.02.18 | ₩70,419 | ₩77,650 | ₩70,406 | ₩73,679 | +4.63% | 253.4만 |
|---|
| 2026.02.17 | ₩65,576 | ₩71,667 | ₩65,254 | ₩70,942 | +8.18% | 220.4만 |
|---|
| 2026.02.13 | ₩63,886 | ₩67,307 | ₩63,886 | ₩65,885 | +3.13% | 106.4만 |
|---|
| 2026.02.12 | ₩66,850 | ₩67,951 | ₩63,000 | ₩63,939 | -4.35% | 196.8만 |
|---|
| 2026.02.11 | ₩66,985 | ₩66,998 | ₩64,261 | ₩66,596 | -0.58% | 157.1만 |
|---|
| 2026.02.10 | ₩63,644 | ₩66,810 | ₩63,054 | ₩65,817 | +3.41% | 102.4만 |
|---|
| 2026.02.09 | ₩64,811 | ₩64,999 | ₩61,940 | ₩63,684 | -1.74% | 107.1만 |
|---|
| 2026.02.06 | ₩65,361 | ₩66,703 | ₩63,054 | ₩66,059 | +1.07% | 206.6만 |
|---|
| 2026.02.05 | ₩63,228 | ₩64,570 | ₩61,430 | ₩63,188 | -0.06% | 216.4만 |
|---|
| 2026.02.04 | ₩62,906 | ₩65,375 | ₩60,250 | ₩64,556 | +2.62% | 219.5만 |
|---|
| 2026.02.03 | ₩62,544 | ₩64,677 | ₩60,371 | ₩62,142 | -0.64% | 226.8만 |
|---|
| 2026.02.02 | ₩58,305 | ₩64,047 | ₩57,205 | ₩62,799 | +7.71% | 272.3만 |
|---|
| 2026.01.30 | ₩55,393 | ₩56,064 | ₩53,207 | ₩55,098 | -0.53% | 158.5만 |
|---|
| 2026.01.29 | ₩55,836 | ₩56,239 | ₩54,199 | ₩55,782 | -0.10% | 94.5만 |
|---|
| 2026.01.28 | ₩57,137 | ₩57,929 | ₩54,602 | ₩56,359 | -1.36% | 99.5만 |
|---|
| 2026.01.27 | ₩56,883 | ₩58,144 | ₩56,051 | ₩57,151 | +0.47% | 86.7만 |
|---|
| 2026.01.26 | ₩57,258 | ₩58,036 | ₩56,091 | ₩56,963 | -0.52% | 130만 |
|---|
| 2026.01.23 | ₩60,223 | ₩61,041 | ₩57,352 | ₩57,607 | -4.34% | 112.6만 |
|---|
| 2026.01.22 | ₩59,244 | ₩61,390 | ₩58,721 | ₩60,572 | +2.24% | 141.7만 |
|---|
| 2026.01.21 | ₩56,091 | ₩59,230 | ₩55,407 | ₩58,560 | +4.40% | 126.2만 |
|---|
| 2026.01.20 | ₩52,509 | ₩57,017 | ₩52,496 | ₩55,876 | +6.41% | 141.9만 |
|---|
| 2026.01.16 | ₩56,037 | ₩57,151 | ₩53,931 | ₩55,554 | -0.86% | 135.3만 |
|---|
| 2026.01.15 | ₩54,347 | ₩56,037 | ₩53,462 | ₩55,367 | +1.88% | 99.3만 |
|---|
| 2026.01.14 | ₩53,623 | ₩54,870 | ₩51,852 | ₩53,703 | +0.15% | 118.6만 |
|---|
| 2026.01.13 | ₩51,825 | ₩55,461 | ₩51,127 | ₩53,958 | +4.12% | 198.5만 |
|---|
| 2026.01.12 | ₩49,048 | ₩53,394 | ₩48,337 | ₩51,033 | +4.05% | 164.4만 |
|---|
| 2026.01.09 | ₩47,237 | ₩48,042 | ₩46,767 | ₩47,384 | +0.31% | 86.4만 |
|---|
| 2026.01.08 | ₩48,551 | ₩48,833 | ₩46,351 | ₩46,606 | -4.01% | 159.3만 |
|---|
| 2026.01.07 | ₩49,987 | ₩50,617 | ₩48,981 | ₩49,034 | -1.91% | 148.8만 |
|---|
| 2026.01.06 | ₩46,378 | ₩50,269 | ₩46,284 | ₩49,464 | +6.65% | 201.7만 |
|---|
| 2026.01.05 | ₩43,802 | ₩47,196 | ₩43,641 | ₩46,070 | +5.18% | 134.6만 |
|---|
| 2026.01.02 | ₩42,568 | ₩44,205 | ₩42,166 | ₩43,453 | +2.08% | 92.1만 |
|---|
| 2025.12.31 | ₩42,997 | ₩43,064 | ₩41,589 | ₩42,555 | -1.03% | 86만 |
|---|
| 2025.12.30 | ₩43,816 | ₩43,883 | ₩42,769 | ₩43,131 | -1.56% | 95.1만 |
|---|
| 2025.12.29 | ₩43,923 | ₩44,433 | ₩43,064 | ₩44,071 | +0.34% | 102.8만 |
|---|
| 2025.12.26 | ₩45,050 | ₩45,050 | ₩43,601 | ₩44,339 | -1.58% | 68.1만 |
|---|
| 2025.12.24 | ₩45,358 | ₩45,761 | ₩44,178 | ₩45,050 | -0.68% | 36.7만 |
|---|
| 2025.12.23 | ₩46,324 | ₩46,821 | ₩44,661 | ₩45,399 | -2.00% | 80.5만 |
|---|
| 2025.12.22 | ₩44,030 | ₩47,478 | ₩43,869 | ₩47,035 | +6.83% | 134.9만 |
|---|
| 2025.12.19 | ₩43,024 | ₩44,406 | ₩42,568 | ₩43,614 | +1.37% | 154.2만 |
|---|
| 2025.12.18 | ₩44,164 | ₩45,278 | ₩42,367 | ₩42,823 | -3.04% | 145.4만 |
|---|
| 2025.12.17 | ₩41,656 | ₩44,835 | ₩41,065 | ₩43,105 | +3.48% | 173.5만 |
|---|
| 2025.12.16 | ₩41,575 | ₩42,246 | ₩40,529 | ₩41,763 | +0.45% | 145.1만 |
|---|
| 2025.12.15 | ₩42,635 | ₩42,635 | ₩40,878 | ₩41,683 | -2.23% | 87.8만 |
|---|
| 2025.12.12 | ₩43,091 | ₩43,923 | ₩41,213 | ₩41,495 | -3.70% | 100.3만 |
|---|
| 2025.12.11 | ₩43,628 | ₩44,688 | ₩42,461 | ₩43,091 | -1.23% | 93.2만 |
|---|
| 2025.12.10 | ₩42,488 | ₩44,500 | ₩41,911 | ₩43,977 | +3.50% | 131.6만 |
|---|
| 2025.12.09 | ₩43,145 | ₩43,708 | ₩41,844 | ₩42,367 | -1.80% | 90만 |
|---|
| 2025.12.08 | ₩44,540 | ₩44,594 | ₩42,112 | ₩43,225 | -2.95% | 187.5만 |
|---|
| 2025.12.05 | ₩43,775 | ₩44,003 | ₩42,729 | ₩43,333 | -1.01% | 100.8만 |
|---|
| 2025.12.04 | ₩41,790 | ₩44,554 | ₩40,811 | ₩44,017 | +5.33% | 118.6만 |
|---|
| 2025.12.03 | ₩40,274 | ₩42,769 | ₩39,710 | ₩41,817 | +3.83% | 136.4만 |
|---|
| 2025.12.02 | ₩40,126 | ₩40,328 | ₩38,771 | ₩39,845 | -0.70% | 114.7만 |
|---|
| 2025.12.01 | ₩41,937 | ₩42,206 | ₩39,898 | ₩40,059 | -4.48% | 159만 |
|---|
| 2025.11.28 | ₩42,662 | ₩43,064 | ₩41,884 | ₩42,944 | +0.66% | 49.7만 |
|---|
| 2025.11.26 | ₩41,589 | ₩42,649 | ₩41,025 | ₩42,528 | +2.26% | 106.8만 |
|---|
| 2025.11.25 | ₩39,348 | ₩42,233 | ₩38,745 | ₩41,736 | +6.07% | 151.4만 |
|---|
| 2025.11.24 | ₩38,677 | ₩39,657 | ₩37,926 | ₩39,348 | +1.73% | 165.5만 |
|---|
| 2025.11.21 | ₩34,747 | ₩39,523 | ₩34,438 | ₩38,315 | +10.27% | 261만 |
|---|
| 2025.11.20 | ₩35,109 | ₩37,832 | ₩34,733 | ₩34,975 | -0.38% | 211만 |
|---|
| 2025.11.19 | ₩34,921 | ₩35,122 | ₩33,848 | ₩34,143 | -2.23% | 149.3만 |
|---|
| 2025.11.18 | ₩34,921 | ₩35,887 | ₩32,748 | ₩34,881 | -0.12% | 269.5만 |
|---|
| 2025.11.17 | ₩35,874 | ₩36,719 | ₩34,210 | ₩35,498 | -1.05% | 359.2만 |
|---|
| 2025.11.14 | ₩35,310 | ₩36,558 | ₩31,259 | ₩36,048 | +2.09% | 575.9만 |
|---|
| 2025.11.13 | ₩42,152 | ₩42,836 | ₩39,630 | ₩40,113 | -4.84% | 165.3만 |
|---|
| 2025.11.12 | ₩41,750 | ₩43,038 | ₩41,253 | ₩42,756 | +2.41% | 153.6만 |
|---|
| 2025.11.11 | ₩41,455 | ₩42,783 | ₩40,837 | ₩42,018 | +1.36% | 149.5만 |
|---|
| 2025.11.10 | ₩41,736 | ₩42,997 | ₩41,307 | ₩41,535 | -0.48% | 130.6만 |
|---|
| 2025.11.07 | ₩40,261 | ₩40,690 | ₩38,530 | ₩40,609 | +0.87% | 120.5만 |
|---|
| 2025.11.06 | ₩41,455 | ₩41,978 | ₩39,482 | ₩41,092 | -0.87% | 130.7만 |
|---|
| 2025.11.05 | ₩40,247 | ₩42,595 | ₩38,999 | ₩42,286 | +5.07% | 139.4만 |
|---|
| 2025.11.04 | ₩41,589 | ₩42,125 | ₩39,871 | ₩40,328 | -3.03% | 191.8만 |
|---|
| 2025.11.03 | ₩44,097 | ₩44,674 | ₩41,548 | ₩42,353 | -3.95% | 122.7만 |
|---|
| 2025.10.31 | ₩41,870 | ₩45,721 | ₩41,602 | ₩44,124 | +5.38% | 116.1만 |
|---|
| 2025.10.30 | ₩42,917 | ₩43,936 | ₩41,481 | ₩41,817 | -2.56% | 110.6만 |
|---|
| 2025.10.29 | ₩44,567 | ₩45,613 | ₩42,850 | ₩43,212 | -3.04% | 121.6만 |
|---|
| 2025.10.28 | ₩45,734 | ₩46,204 | ₩44,647 | ₩45,037 | -1.53% | 86.8만 |
|---|
| 2025.10.27 | ₩46,620 | ₩47,129 | ₩44,567 | ₩45,855 | -1.64% | 142.2만 |
|---|
| 2025.10.24 | ₩44,057 | ₩45,855 | ₩42,930 | ₩45,761 | +3.87% | 160.6만 |
|---|
| 2025.10.23 | ₩41,589 | ₩42,863 | ₩40,703 | ₩42,702 | +2.68% | 122.4만 |
|---|
| 2025.10.22 | ₩43,963 | ₩44,580 | ₩41,159 | ₩41,669 | -5.22% | 225.2만 |
|---|
| 2025.10.21 | ₩44,044 | ₩45,774 | ₩42,877 | ₩44,795 | +1.71% | 211.7만 |
|---|
| 2025.10.20 | ₩38,691 | ₩44,500 | ₩38,463 | ₩43,923 | +13.52% | 296.1만 |
|---|
| 2025.10.17 | ₩40,287 | ₩41,616 | ₩37,725 | ₩37,779 | -6.23% | 217.7만 |
|---|
| 2025.10.16 | ₩43,494 | ₩44,272 | ₩40,985 | ₩41,253 | -5.15% | 192.2만 |
|---|
| 2025.10.15 | ₩41,844 | ₩43,641 | ₩41,535 | ₩42,984 | +2.73% | 172만 |
|---|
| 2025.10.14 | ₩39,630 | ₩42,125 | ₩38,906 | ₩40,985 | +3.42% | 135만 |
|---|
| 2025.10.13 | ₩41,723 | ₩42,420 | ₩39,442 | ₩40,435 | -3.09% | 161.8만 |
|---|
| 2025.10.10 | ₩44,701 | ₩45,426 | ₩40,234 | ₩41,844 | -6.39% | 252.1만 |
|---|