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 | ₩204,510 | ₩226,261 | ₩203,773 | ₩214,006 | +4.64% | 354만 |
| 2026.10.08 | ₩198,228 | ₩204,376 | ₩193,674 | ₩203,653 | +2.74% | 437.2만 |
| 2026.10.07 | ₩211,970 | ₩224,266 | ₩204,255 | ₩208,474 | -1.65% | 589.8만 |
| 2026.10.06 | ₩280,667 | ₩294,275 | ₩220,315 | ₩223,636 | -20.32% | 855.8만 |
| 2026.10.05 | ₩259,116 | ₩278,457 | ₩253,478 | ₩274,573 | +5.97% | 320.5만 |
| 2026.10.02 | ₩252,821 | ₩265,331 | ₩245,629 | ₩252,701 | -0.05% | 208.1만 |
| 2026.10.01 | ₩258,634 | ₩268,291 | ₩251,268 | ₩251,870 | -2.62% | 311.6만 |
| 2026.09.30 | ₩252,808 | ₩264,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩258,822 |
| +2.38% |
| 325.1만 |
| 2026.09.29 | ₩240,954 | ₩255,500 | ₩240,727 | ₩249,299 | +3.46% | 368만 |
|---|
| 2026.09.28 | ₩243,526 | ₩251,629 | ₩234,418 | ₩240,553 | -1.22% | 219.7만 |
|---|
| 2026.09.25 | ₩246,486 | ₩249,393 | ₩237,593 | ₩244,879 | -0.65% | 270.6만 |
|---|
| 2026.09.24 | ₩211,247 | ₩248,080 | ₩210,055 | ₩246,486 | +16.68% | 352.9만 |
|---|
| 2026.09.23 | ₩220,127 | ₩222,806 | ₩210,832 | ₩212,292 | -3.56% | 213.4만 |
|---|
| 2026.09.22 | ₩222,109 | ₩228,579 | ₩218,131 | ₩220,462 | -0.74% | 231.4만 |
|---|
| 2026.09.21 | ₩225,552 | ₩228,003 | ₩215,131 | ₩222,109 | -1.53% | 223.9만 |
|---|
| 2026.09.18 | ₩211,676 | ₩223,743 | ₩209,158 | ₩223,663 | +5.66% | 307.2만 |
|---|
| 2026.09.17 | ₩202,822 | ₩219,257 | ₩200,907 | ₩208,354 | +2.73% | 336.9만 |
|---|
| 2026.09.16 | ₩190,567 | ₩198,898 | ₩183,602 | ₩191,625 | +0.56% | 240.7만 |
|---|
| 2026.09.15 | ₩179,530 | ₩186,080 | ₩176,182 | ₩184,968 | +3.03% | 128.8만 |
|---|
| 2026.09.14 | ₩168,815 | ₩183,308 | ₩163,297 | ₩180,481 | +6.91% | 180.6만 |
|---|
| 2026.09.11 | ₩171,333 | ₩174,119 | ₩168,601 | ₩170,396 | -0.55% | 110.9만 |
|---|
| 2026.09.10 | ₩162,949 | ₩173,155 | ₩160,980 | ₩169,900 | +4.27% | 128.5만 |
|---|
| 2026.09.09 | ₩169,445 | ₩175,445 | ₩164,101 | ₩168,119 | -0.78% | 183.5만 |
|---|
| 2026.09.08 | ₩162,574 | ₩176,262 | ₩161,677 | ₩171,521 | +5.50% | 180.6만 |
|---|
| 2026.09.04 | ₩167,677 | ₩171,615 | ₩165,748 | ₩167,047 | -0.38% | 90.1만 |
|---|
| 2026.09.03 | ₩177,937 | ₩179,410 | ₩170,664 | ₩172,392 | -3.12% | 106.6만 |
|---|
| 2026.09.02 | ₩176,035 | ₩188,585 | ₩169,324 | ₩175,459 | -0.33% | 190만 |
|---|
| 2026.09.01 | ₩180,736 | ₩185,035 | ₩175,459 | ₩176,879 | -2.13% | 127.5만 |
|---|
| 2026.08.31 | ₩187,500 | ₩188,317 | ₩180,816 | ₩186,174 | -0.71% | 189.2만 |
|---|
| 2026.08.28 | ₩200,974 | ₩205,072 | ₩188,839 | ₩189,362 | -5.78% | 137.8만 |
|---|
| 2026.08.27 | ₩199,876 | ₩208,193 | ₩198,818 | ₩205,059 | +2.59% | 125.2만 |
|---|
| 2026.08.26 | ₩198,228 | ₩206,265 | ₩196,889 | ₩200,987 | +1.39% | 121.1만 |
|---|
| 2026.08.25 | ₩195,188 | ₩207,550 | ₩189,402 | ₩202,809 | +3.90% | 207.8만 |
|---|
| 2026.08.24 | ₩194,706 | ₩194,759 | ₩183,991 | ₩188,585 | -3.14% | 180.5만 |
|---|
| 2026.08.21 | ₩185,410 | ₩195,456 | ₩180,883 | ₩195,000 | +5.17% | 179.4만 |
|---|
| 2026.08.20 | ₩183,281 | ₩194,893 | ₩181,044 | ₩182,598 | -0.37% | 239.9만 |
|---|
| 2026.08.19 | ₩171,441 | ₩191,317 | ₩171,106 | ₩190,714 | +11.24% | 354.9만 |
|---|
| 2026.08.18 | ₩162,882 | ₩165,146 | ₩154,404 | ₩155,502 | -4.53% | 129.9만 |
|---|
| 2026.08.17 | ₩156,587 | ₩167,396 | ₩156,587 | ₩166,632 | +6.42% | 97.7만 |
|---|
| 2026.08.14 | ₩166,204 | ₩167,034 | ₩158,636 | ₩158,810 | -4.45% | 114.1만 |
|---|
| 2026.08.13 | ₩169,057 | ₩169,298 | ₩163,592 | ₩167,811 | -0.74% | 91.2만 |
|---|
| 2026.08.12 | ₩166,030 | ₩167,931 | ₩161,395 | ₩167,704 | +1.01% | 160.6만 |
|---|
| 2026.08.11 | ₩168,266 | ₩168,266 | ₩161,596 | ₩164,904 | -2.00% | 105.6만 |
|---|
| 2026.08.10 | ₩152,100 | ₩168,306 | ₩151,591 | ₩167,262 | +9.97% | 264.2만 |
|---|
| 2026.08.07 | ₩148,524 | ₩158,475 | ₩146,341 | ₩154,926 | +4.31% | 156.2만 |
|---|
| 2026.08.06 | ₩152,368 | ₩152,368 | ₩145,483 | ₩146,100 | -4.11% | 183.5만 |
|---|
| 2026.08.05 | ₩139,965 | ₩154,779 | ₩139,952 | ₩154,042 | +10.06% | 329.5만 |
|---|
| 2026.08.04 | ₩142,751 | ₩142,751 | ₩132,451 | ₩133,201 | -6.69% | 124.6만 |
|---|
| 2026.08.03 | ₩109,293 | ₩137,072 | ₩107,941 | ₩135,358 | +23.85% | 293.8만 |
|---|
| 2026.07.31 | ₩124,656 | ₩125,326 | ₩118,267 | ₩122,620 | -1.63% | 149.4만 |
|---|
| 2026.07.30 | ₩117,531 | ₩123,116 | ₩115,856 | ₩122,326 | +4.08% | 165.7만 |
|---|
| 2026.07.29 | ₩117,075 | ₩119,459 | ₩110,901 | ₩114,477 | -2.22% | 146만 |
|---|
| 2026.07.28 | ₩114,450 | ₩118,736 | ₩111,061 | ₩118,602 | +3.63% | 140.9만 |
|---|
| 2026.07.27 | ₩125,232 | ₩127,656 | ₩113,847 | ₩115,910 | -7.44% | 134.8만 |
|---|
| 2026.07.24 | ₩125,487 | ₩126,571 | ₩119,017 | ₩120,906 | -3.65% | 104.5만 |
|---|
| 2026.07.23 | ₩124,576 | ₩130,523 | ₩123,719 | ₩123,812 | -0.61% | 121.1만 |
|---|
| 2026.07.22 | ₩128,192 | ₩128,781 | ₩124,161 | ₩126,183 | -1.57% | 109만 |
|---|
| 2026.07.21 | ₩117,638 | ₩128,755 | ₩114,115 | ₩128,393 | +9.14% | 91.4만 |
|---|
| 2026.07.20 | ₩128,795 | ₩129,598 | ₩116,955 | ₩117,129 | -9.06% | 93.1만 |
|---|
| 2026.07.17 | ₩117,330 | ₩125,835 | ₩113,874 | ₩125,701 | +7.13% | 116.2만 |
|---|
| 2026.07.16 | ₩123,852 | ₩125,607 | ₩118,723 | ₩122,192 | -1.34% | 172.4만 |
|---|
| 2026.07.15 | ₩123,960 | ₩126,170 | ₩120,825 | ₩124,040 | +0.06% | 119.5만 |
|---|
| 2026.07.14 | ₩126,612 | ₩126,826 | ₩122,460 | ₩123,933 | -2.12% | 130만 |
|---|
| 2026.07.13 | ₩121,200 | ₩124,281 | ₩119,379 | ₩121,013 | -0.15% | 87.3만 |
|---|
| 2026.07.10 | ₩125,553 | ₩126,812 | ₩117,919 | ₩121,401 | -3.31% | 135.3만 |
|---|
| 2026.07.09 | ₩121,884 | ₩129,130 | ₩121,669 | ₩125,460 | +2.93% | 126.3만 |
|---|
| 2026.07.08 | ₩120,651 | ₩123,196 | ₩117,290 | ₩119,714 | -0.78% | 172.3만 |
|---|
| 2026.07.07 | ₩133,643 | ₩135,693 | ₩119,339 | ₩121,924 | -8.77% | 260.4만 |
|---|
| 2026.07.06 | ₩129,652 | ₩139,831 | ₩127,241 | ₩133,844 | +3.23% | 144.6만 |
|---|
| 2026.07.02 | ₩139,095 | ₩141,264 | ₩130,616 | ₩132,920 | -4.44% | 152.4만 |
|---|
| 2026.07.01 | ₩135,492 | ₩140,166 | ₩133,817 | ₩136,952 | +1.08% | 150.2만 |
|---|
| 2026.06.30 | ₩131,299 | ₩138,251 | ₩130,081 | ₩137,795 | +4.95% | 198.9만 |
|---|
| 2026.06.29 | ₩133,938 | ₩135,385 | ₩129,009 | ₩131,741 | -1.64% | 165.9만 |
|---|
| 2026.06.26 | ₩127,777 | ₩139,604 | ₩126,960 | ₩133,724 | +4.65% | 427.6만 |
|---|
| 2026.06.25 | ₩124,750 | ₩131,795 | ₩123,062 | ₩129,451 | +3.77% | 278.5만 |
|---|
| 2026.06.24 | ₩115,401 | ₩125,634 | ₩114,517 | ₩122,352 | +6.02% | 260.3만 |
|---|
| 2026.06.23 | ₩110,218 | ₩117,249 | ₩109,226 | ₩113,847 | +3.29% | 176.8만 |
|---|
| 2026.06.22 | ₩118,267 | ₩120,156 | ₩112,575 | ₩114,075 | -3.54% | 235.4만 |
|---|
| 2026.06.18 | ₩114,745 | ₩117,557 | ₩112,682 | ₩117,276 | +2.21% | 393.9만 |
|---|
| 2026.06.17 | ₩113,780 | ₩118,482 | ₩109,320 | ₩110,994 | -2.45% | 182.4만 |
|---|
| 2026.06.16 | ₩108,517 | ₩116,446 | ₩107,994 | ₩113,780 | +4.85% | 248.2만 |
|---|
| 2026.06.15 | ₩106,280 | ₩111,155 | ₩103,521 | ₩108,209 | +1.81% | 264.3만 |
|---|
| 2026.06.12 | ₩100,480 | ₩104,847 | ₩100,467 | ₩102,021 | +1.53% | 261.2만 |
|---|
| 2026.06.11 | ₩92,685 | ₩99,489 | ₩91,681 | ₩99,181 | +7.01% | 274.3만 |
|---|
| 2026.06.10 | ₩92,953 | ₩96,127 | ₩90,060 | ₩90,770 | -2.35% | 114.5만 |
|---|
| 2026.06.09 | ₩95,712 | ₩98,364 | ₩88,975 | ₩93,837 | -1.96% | 179.7만 |
|---|
| 2026.06.08 | ₩94,708 | ₩94,855 | ₩91,172 | ₩93,810 | -0.95% | 139.5만 |
|---|
| 2026.06.05 | ₩96,891 | ₩98,712 | ₩91,466 | ₩92,712 | -4.31% | 247.4만 |
|---|
| 2026.06.04 | ₩97,802 | ₩107,820 | ₩96,543 | ₩99,020 | +1.25% | 204.2만 |
|---|
| 2026.06.03 | ₩93,502 | ₩97,761 | ₩92,190 | ₩96,877 | +3.61% | 143.2만 |
|---|
| 2026.06.02 | ₩89,658 | ₩94,145 | ₩89,658 | ₩93,958 | +4.80% | 108.8만 |
|---|
| 2026.06.01 | ₩89,564 | ₩91,265 | ₩85,707 | ₩90,890 | +1.48% | 129.5만 |
|---|
| 2026.05.29 | ₩92,538 | ₩95,150 | ₩89,256 | ₩89,564 | -3.21% | 213.3만 |
|---|
| 2026.05.28 | ₩85,854 | ₩92,685 | ₩84,381 | ₩92,457 | +7.69% | 226.4만 |
|---|
| 2026.05.27 | ₩87,970 | ₩89,658 | ₩85,372 | ₩85,948 | -2.30% | 130.6만 |
|---|
| 2026.05.26 | ₩81,756 | ₩87,863 | ₩81,166 | ₩86,886 | +6.27% | 160만 |
|---|
| 2026.05.22 | ₩78,394 | ₩82,975 | ₩75,514 | ₩81,126 | +3.49% | 161.8만 |
|---|
| 2026.05.21 | ₩70,465 | ₩79,452 | ₩69,380 | ₩78,809 | +11.84% | 202.7만 |
|---|
| 2026.05.20 | ₩67,357 | ₩73,840 | ₩65,429 | ₩71,871 | +6.70% | 211.2만 |
|---|
| 2026.05.19 | ₩66,018 | ₩67,317 | ₩64,330 | ₩66,299 | +0.43% | 87만 |
|---|
| 2026.05.18 | ₩67,599 | ₩70,103 | ₩65,362 | ₩66,688 | -1.35% | 114.5만 |
|---|
| 2026.05.15 | ₩68,724 | ₩70,518 | ₩64,290 | ₩65,857 | -4.17% | 257.8만 |
|---|
| 2026.05.14 | ₩73,492 | ₩75,193 | ₩70,826 | ₩70,920 | -3.50% | 91.5만 |
|---|
| 2026.05.13 | ₩74,068 | ₩75,112 | ₩70,652 | ₩72,849 | -1.65% | 98.5만 |
|---|
| 2026.05.12 | ₩75,166 | ₩77,188 | ₩72,327 | ₩74,938 | -0.30% | 114.4만 |
|---|
| 2026.05.11 | ₩76,452 | ₩77,215 | ₩74,470 | ₩75,287 | -1.52% | 114.6만 |
|---|
| 2026.05.08 | ₩78,608 | ₩79,023 | ₩75,005 | ₩76,144 | -3.14% | 109.1만 |
|---|
| 2026.05.07 | ₩79,358 | ₩79,827 | ₩77,255 | ₩78,407 | -1.20% | 155.1만 |
|---|
| 2026.05.06 | ₩76,425 | ₩81,140 | ₩76,345 | ₩79,733 | +4.33% | 144.7만 |
|---|
| 2026.05.05 | ₩78,113 | ₩80,952 | ₩74,563 | ₩75,943 | -2.78% | 163.8만 |
|---|
| 2026.05.04 | ₩79,291 | ₩80,349 | ₩75,019 | ₩75,260 | -5.08% | 257.6만 |
|---|
| 2026.05.01 | ₩78,756 | ₩81,635 | ₩77,309 | ₩80,899 | +2.72% | 271.9만 |
|---|
| 2026.04.30 | ₩77,014 | ₩81,166 | ₩75,996 | ₩78,287 | +1.65% | 155.3만 |
|---|
| 2026.04.29 | ₩78,461 | ₩78,916 | ₩75,166 | ₩75,943 | -3.21% | 102.9만 |
|---|
| 2026.04.28 | ₩80,671 | ₩81,488 | ₩78,434 | ₩79,224 | -1.79% | 81.5만 |
|---|
| 2026.04.27 | ₩82,814 | ₩83,711 | ₩79,907 | ₩81,702 | -1.34% | 108만 |
|---|
| 2026.04.24 | ₩79,854 | ₩82,734 | ₩78,381 | ₩81,622 | +2.21% | 94.5만 |
|---|
| 2026.04.23 | ₩83,926 | ₩84,368 | ₩76,157 | ₩78,823 | -6.08% | 174만 |
|---|
| 2026.04.22 | ₩85,586 | ₩88,479 | ₩84,274 | ₩84,649 | -1.10% | 202.3만 |
|---|
| 2026.04.21 | ₩84,568 | ₩87,194 | ₩83,202 | ₩83,859 | -0.84% | 165.8만 |
|---|
| 2026.04.20 | ₩79,988 | ₩83,162 | ₩79,010 | ₩82,881 | +3.62% | 103.3만 |
|---|
| 2026.04.17 | ₩78,126 | ₩82,519 | ₩77,523 | ₩80,108 | +2.54% | 152.1만 |
|---|
| 2026.04.16 | ₩77,349 | ₩78,032 | ₩74,336 | ₩75,313 | -2.63% | 142.7만 |
|---|
| 2026.04.15 | ₩76,894 | ₩80,229 | ₩75,072 | ₩77,175 | +0.37% | 115.8만 |
|---|
| 2026.04.14 | ₩68,308 | ₩79,023 | ₩68,295 | ₩76,894 | +12.57% | 295.7만 |
|---|
| 2026.04.13 | ₩64,036 | ₩67,893 | ₩63,714 | ₩67,478 | +5.38% | 98.2만 |
|---|
| 2026.04.10 | ₩65,375 | ₩65,737 | ₩63,098 | ₩64,170 | -1.84% | 72.7만 |
|---|
| 2026.04.09 | ₩68,201 | ₩68,201 | ₩65,348 | ₩65,415 | -4.08% | 73.7만 |
|---|
| 2026.04.08 | ₩71,041 | ₩72,581 | ₩68,107 | ₩68,536 | -3.53% | 106.4만 |
|---|
| 2026.04.07 | ₩67,210 | ₩68,041 | ₩65,656 | ₩67,130 | -0.12% | 117.9만 |
|---|
| 2026.04.06 | ₩67,250 | ₩69,581 | ₩67,049 | ₩68,549 | +1.93% | 67.3만 |
|---|
| 2026.04.02 | ₩62,937 | ₩68,308 | ₩62,362 | ₩67,250 | +6.85% | 97.1만 |
|---|
| 2026.04.01 | ₩65,482 | ₩68,683 | ₩64,585 | ₩66,353 | +1.33% | 126.3만 |
|---|
| 2026.03.31 | ₩59,602 | ₩63,808 | ₩58,906 | ₩63,647 | +6.79% | 144.3만 |
|---|
| 2026.03.30 | ₩60,714 | ₩60,714 | ₩57,165 | ₩57,942 | -4.57% | 109.2만 |
|---|
| 2026.03.27 | ₩62,402 | ₩62,562 | ₩58,759 | ₩59,643 | -4.42% | 107.6만 |
|---|
| 2026.03.26 | ₩63,741 | ₩65,924 | ₩62,134 | ₩62,616 | -1.77% | 99.9만 |
|---|
| 2026.03.25 | ₩65,389 | ₩68,067 | ₩64,933 | ₩65,147 | -0.37% | 194.3만 |
|---|
| 2026.03.24 | ₩58,491 | ₩63,688 | ₩57,607 | ₩63,607 | +8.75% | 145.2만 |
|---|
| 2026.03.23 | ₩59,174 | ₩61,036 | ₩58,062 | ₩59,602 | +0.72% | 176.7만 |
|---|
| 2026.03.20 | ₩59,736 | ₩59,843 | ₩55,611 | ₩56,348 | -5.67% | 133.9만 |
|---|
| 2026.03.19 | ₩58,035 | ₩61,196 | ₩57,138 | ₩60,004 | +3.39% | 73.1만 |
|---|
| 2026.03.18 | ₩62,348 | ₩63,433 | ₩59,468 | ₩59,549 | -4.49% | 100.6만 |
|---|
| 2026.03.17 | ₩60,794 | ₩63,500 | ₩60,661 | ₩63,326 | +4.16% | 93.6만 |
|---|
| 2026.03.16 | ₩58,357 | ₩60,808 | ₩58,357 | ₩60,285 | +3.31% | 70.7만 |
|---|
| 2026.03.13 | ₩58,866 | ₩60,071 | ₩57,165 | ₩57,968 | -1.52% | 77만 |
|---|
| 2026.03.12 | ₩61,411 | ₩61,893 | ₩56,950 | ₩57,620 | -6.17% | 101.7만 |
|---|
| 2026.03.11 | ₩59,361 | ₩63,406 | ₩59,254 | ₩62,763 | +5.73% | 78.8만 |
|---|
| 2026.03.10 | ₩64,705 | ₩65,630 | ₩60,620 | ₩60,808 | -6.02% | 85.2만 |
|---|
| 2026.03.09 | ₩62,094 | ₩64,799 | ₩59,602 | ₩64,732 | +4.25% | 124.1만 |
|---|
| 2026.03.06 | ₩62,000 | ₩64,063 | ₩61,290 | ₩62,870 | +1.40% | 84.3만 |
|---|
| 2026.03.05 | ₩62,951 | ₩65,964 | ₩62,402 | ₩65,174 | +3.53% | 117.2만 |
|---|
| 2026.03.04 | ₩62,844 | ₩66,058 | ₩62,723 | ₩64,371 | +2.43% | 105.6만 |
|---|
| 2026.03.03 | ₩57,888 | ₩63,795 | ₩57,446 | ₩62,482 | +7.94% | 81.1만 |
|---|
| 2026.03.02 | ₩60,205 | ₩62,174 | ₩59,897 | ₩61,464 | +2.09% | 78.5만 |
|---|
| 2026.02.27 | ₩63,580 | ₩64,438 | ₩61,692 | ₩62,844 | -1.16% | 77.5만 |
|---|
| 2026.02.26 | ₩66,098 | ₩66,996 | ₩62,067 | ₩65,241 | -1.30% | 83.6만 |
|---|
| 2026.02.25 | ₩65,576 | ₩67,933 | ₩65,509 | ₩66,406 | +1.27% | 84.4만 |
|---|
| 2026.02.24 | ₩64,063 | ₩65,938 | ₩62,482 | ₩65,014 | +1.48% | 91.8만 |
|---|
| 2026.02.23 | ₩63,527 | ₩64,411 | ₩61,665 | ₩64,411 | +1.39% | 112.3만 |
|---|
| 2026.02.20 | ₩66,835 | ₩68,228 | ₩63,165 | ₩65,080 | -2.63% | 205.6만 |
|---|
| 2026.02.19 | ₩72,474 | ₩72,849 | ₩69,407 | ₩70,304 | -2.99% | 138만 |
|---|
| 2026.02.18 | ₩70,304 | ₩77,523 | ₩70,291 | ₩73,559 | +4.63% | 253.4만 |
|---|
| 2026.02.17 | ₩65,469 | ₩71,550 | ₩65,147 | ₩70,826 | +8.18% | 220.4만 |
|---|
| 2026.02.13 | ₩63,781 | ₩67,197 | ₩63,781 | ₩65,777 | +3.13% | 106.4만 |
|---|
| 2026.02.12 | ₩66,741 | ₩67,840 | ₩62,897 | ₩63,835 | -4.35% | 196.8만 |
|---|
| 2026.02.11 | ₩66,875 | ₩66,889 | ₩64,156 | ₩66,487 | -0.58% | 157.1만 |
|---|
| 2026.02.10 | ₩63,540 | ₩66,701 | ₩62,951 | ₩65,710 | +3.41% | 102.4만 |
|---|
| 2026.02.09 | ₩64,705 | ₩64,893 | ₩61,839 | ₩63,580 | -1.74% | 107.1만 |
|---|
| 2026.02.06 | ₩65,255 | ₩66,594 | ₩62,951 | ₩65,951 | +1.07% | 206.6만 |
|---|
| 2026.02.05 | ₩63,125 | ₩64,464 | ₩61,330 | ₩63,085 | -0.06% | 216.4만 |
|---|
| 2026.02.04 | ₩62,804 | ₩65,268 | ₩60,152 | ₩64,451 | +2.62% | 219.5만 |
|---|
| 2026.02.03 | ₩62,442 | ₩64,572 | ₩60,272 | ₩62,040 | -0.64% | 226.8만 |
|---|
| 2026.02.02 | ₩58,209 | ₩63,942 | ₩57,111 | ₩62,696 | +7.71% | 272.3만 |
|---|
| 2026.01.30 | ₩55,303 | ₩55,973 | ₩53,120 | ₩55,008 | -0.53% | 158.5만 |
|---|
| 2026.01.29 | ₩55,745 | ₩56,147 | ₩54,111 | ₩55,691 | -0.10% | 94.5만 |
|---|
| 2026.01.28 | ₩57,044 | ₩57,834 | ₩54,513 | ₩56,267 | -1.36% | 99.5만 |
|---|
| 2026.01.27 | ₩56,790 | ₩58,049 | ₩55,959 | ₩57,058 | +0.47% | 86.7만 |
|---|
| 2026.01.26 | ₩57,165 | ₩57,942 | ₩55,999 | ₩56,870 | -0.52% | 130만 |
|---|
| 2026.01.23 | ₩60,125 | ₩60,942 | ₩57,258 | ₩57,513 | -4.34% | 112.6만 |
|---|
| 2026.01.22 | ₩59,147 | ₩61,290 | ₩58,625 | ₩60,473 | +2.24% | 141.7만 |
|---|
| 2026.01.21 | ₩55,999 | ₩59,134 | ₩55,316 | ₩58,464 | +4.40% | 126.2만 |
|---|
| 2026.01.20 | ₩52,423 | ₩56,924 | ₩52,410 | ₩55,785 | +6.41% | 141.9만 |
|---|
| 2026.01.16 | ₩55,946 | ₩57,058 | ₩53,843 | ₩55,464 | -0.86% | 135.3만 |
|---|
| 2026.01.15 | ₩54,258 | ₩55,946 | ₩53,374 | ₩55,276 | +1.88% | 99.3만 |
|---|
| 2026.01.14 | ₩53,535 | ₩54,781 | ₩51,767 | ₩53,615 | +0.15% | 118.6만 |
|---|
| 2026.01.13 | ₩51,740 | ₩55,370 | ₩51,044 | ₩53,870 | +4.12% | 198.5만 |
|---|
| 2026.01.12 | ₩48,968 | ₩53,307 | ₩48,258 | ₩50,950 | +4.05% | 164.4만 |
|---|
| 2026.01.09 | ₩47,160 | ₩47,963 | ₩46,691 | ₩47,307 | +0.31% | 86.4만 |
|---|
| 2026.01.08 | ₩48,472 | ₩48,753 | ₩46,276 | ₩46,530 | -4.01% | 159.3만 |
|---|
| 2026.01.07 | ₩49,905 | ₩50,535 | ₩48,901 | ₩48,954 | -1.91% | 148.8만 |
|---|
| 2026.01.06 | ₩46,302 | ₩50,187 | ₩46,209 | ₩49,383 | +6.65% | 201.7만 |
|---|
| 2026.01.05 | ₩43,731 | ₩47,119 | ₩43,570 | ₩45,994 | +5.18% | 134.6만 |
|---|
| 2026.01.02 | ₩42,499 | ₩44,133 | ₩42,097 | ₩43,383 | +2.08% | 92.1만 |
|---|
| 2025.12.31 | ₩42,927 | ₩42,994 | ₩41,521 | ₩42,485 | -1.03% | 86만 |
|---|
| 2025.12.30 | ₩43,744 | ₩43,811 | ₩42,699 | ₩43,061 | -1.56% | 95.1만 |
|---|
| 2025.12.29 | ₩43,851 | ₩44,360 | ₩42,994 | ₩43,999 | +0.34% | 102.8만 |
|---|
| 2025.12.26 | ₩44,976 | ₩44,976 | ₩43,530 | ₩44,267 | -1.58% | 68.1만 |
|---|
| 2025.12.24 | ₩45,284 | ₩45,686 | ₩44,106 | ₩44,976 | -0.68% | 36.7만 |
|---|
| 2025.12.23 | ₩46,249 | ₩46,744 | ₩44,588 | ₩45,325 | -2.00% | 80.5만 |
|---|
| 2025.12.22 | ₩43,958 | ₩47,401 | ₩43,798 | ₩46,959 | +6.83% | 134.9만 |
|---|
| 2025.12.19 | ₩42,954 | ₩44,333 | ₩42,499 | ₩43,543 | +1.37% | 154.2만 |
|---|
| 2025.12.18 | ₩44,092 | ₩45,204 | ₩42,298 | ₩42,753 | -3.04% | 145.4만 |
|---|
| 2025.12.17 | ₩41,588 | ₩44,762 | ₩40,998 | ₩43,034 | +3.48% | 173.5만 |
|---|
| 2025.12.16 | ₩41,507 | ₩42,177 | ₩40,463 | ₩41,695 | +0.45% | 145.1만 |
|---|
| 2025.12.15 | ₩42,565 | ₩42,565 | ₩40,811 | ₩41,615 | -2.23% | 87.8만 |
|---|
| 2025.12.12 | ₩43,021 | ₩43,851 | ₩41,146 | ₩41,427 | -3.70% | 100.3만 |
|---|
| 2025.12.11 | ₩43,557 | ₩44,615 | ₩42,391 | ₩43,021 | -1.23% | 93.2만 |
|---|
| 2025.12.10 | ₩42,418 | ₩44,427 | ₩41,842 | ₩43,905 | +3.50% | 131.6만 |
|---|
| 2025.12.09 | ₩43,074 | ₩43,637 | ₩41,775 | ₩42,298 | -1.80% | 90만 |
|---|
| 2025.12.08 | ₩44,467 | ₩44,521 | ₩42,043 | ₩43,155 | -2.95% | 187.5만 |
|---|
| 2025.12.05 | ₩43,704 | ₩43,932 | ₩42,659 | ₩43,262 | -1.01% | 100.8만 |
|---|
| 2025.12.04 | ₩41,722 | ₩44,481 | ₩40,744 | ₩43,945 | +5.33% | 118.6만 |
|---|
| 2025.12.03 | ₩40,208 | ₩42,699 | ₩39,646 | ₩41,748 | +3.83% | 136.4만 |
|---|
| 2025.12.02 | ₩40,061 | ₩40,262 | ₩38,708 | ₩39,780 | -0.70% | 114.7만 |
|---|
| 2025.12.01 | ₩41,869 | ₩42,137 | ₩39,833 | ₩39,994 | -4.48% | 159만 |
|---|
| 2025.11.28 | ₩42,592 | ₩42,994 | ₩41,815 | ₩42,874 | +0.66% | 49.7만 |
|---|
| 2025.11.26 | ₩41,521 | ₩42,579 | ₩40,958 | ₩42,458 | +2.26% | 106.8만 |
|---|
| 2025.11.25 | ₩39,284 | ₩42,164 | ₩38,681 | ₩41,668 | +6.07% | 151.4만 |
|---|
| 2025.11.24 | ₩38,614 | ₩39,592 | ₩37,864 | ₩39,284 | +1.73% | 165.5만 |
|---|
| 2025.11.21 | ₩34,690 | ₩39,458 | ₩34,382 | ₩38,253 | +10.27% | 261만 |
|---|
| 2025.11.20 | ₩35,052 | ₩37,771 | ₩34,677 | ₩34,918 | -0.38% | 211만 |
|---|
| 2025.11.19 | ₩34,864 | ₩35,065 | ₩33,793 | ₩34,087 | -2.23% | 149.3만 |
|---|
| 2025.11.18 | ₩34,864 | ₩35,828 | ₩32,694 | ₩34,824 | -0.12% | 269.5만 |
|---|
| 2025.11.17 | ₩35,815 | ₩36,659 | ₩34,154 | ₩35,440 | -1.05% | 359.2만 |
|---|
| 2025.11.14 | ₩35,252 | ₩36,498 | ₩31,208 | ₩35,989 | +2.09% | 575.9만 |
|---|
| 2025.11.13 | ₩42,083 | ₩42,766 | ₩39,565 | ₩40,047 | -4.84% | 165.3만 |
|---|
| 2025.11.12 | ₩41,682 | ₩42,967 | ₩41,186 | ₩42,686 | +2.41% | 153.6만 |
|---|
| 2025.11.11 | ₩41,387 | ₩42,713 | ₩40,771 | ₩41,949 | +1.36% | 149.5만 |
|---|
| 2025.11.10 | ₩41,668 | ₩42,927 | ₩41,240 | ₩41,467 | -0.48% | 130.6만 |
|---|
| 2025.11.07 | ₩40,195 | ₩40,623 | ₩38,467 | ₩40,543 | +0.87% | 120.5만 |
|---|
| 2025.11.06 | ₩41,387 | ₩41,909 | ₩39,418 | ₩41,025 | -0.87% | 130.7만 |
|---|
| 2025.11.05 | ₩40,181 | ₩42,525 | ₩38,936 | ₩42,217 | +5.07% | 139.4만 |
|---|
| 2025.11.04 | ₩41,521 | ₩42,057 | ₩39,806 | ₩40,262 | -3.03% | 191.8만 |
|---|
| 2025.11.03 | ₩44,025 | ₩44,601 | ₩41,481 | ₩42,284 | -3.95% | 122.7만 |
|---|
| 2025.10.31 | ₩41,802 | ₩45,646 | ₩41,534 | ₩44,052 | +5.38% | 116.1만 |
|---|
| 2025.10.30 | ₩42,847 | ₩43,865 | ₩41,414 | ₩41,748 | -2.56% | 110.6만 |
|---|
| 2025.10.29 | ₩44,494 | ₩45,539 | ₩42,780 | ₩43,141 | -3.04% | 121.6만 |
|---|
| 2025.10.28 | ₩45,659 | ₩46,128 | ₩44,575 | ₩44,963 | -1.53% | 86.8만 |
|---|
| 2025.10.27 | ₩46,543 | ₩47,052 | ₩44,494 | ₩45,780 | -1.64% | 142.2만 |
|---|
| 2025.10.24 | ₩43,985 | ₩45,780 | ₩42,860 | ₩45,686 | +3.87% | 160.6만 |
|---|
| 2025.10.23 | ₩41,521 | ₩42,793 | ₩40,637 | ₩42,632 | +2.68% | 122.4만 |
|---|
| 2025.10.22 | ₩43,891 | ₩44,508 | ₩41,092 | ₩41,601 | -5.22% | 225.2만 |
|---|
| 2025.10.21 | ₩43,972 | ₩45,700 | ₩42,807 | ₩44,722 | +1.71% | 211.7만 |
|---|
| 2025.10.20 | ₩38,628 | ₩44,427 | ₩38,400 | ₩43,851 | +13.52% | 296.1만 |
|---|
| 2025.10.17 | ₩40,222 | ₩41,548 | ₩37,663 | ₩37,717 | -6.23% | 217.7만 |
|---|
| 2025.10.16 | ₩43,423 | ₩44,200 | ₩40,918 | ₩41,186 | -5.15% | 192.2만 |
|---|
| 2025.10.15 | ₩41,775 | ₩43,570 | ₩41,467 | ₩42,914 | +2.73% | 172만 |
|---|
| 2025.10.14 | ₩39,565 | ₩42,057 | ₩38,842 | ₩40,918 | +3.42% | 135만 |
|---|
| 2025.10.13 | ₩41,655 | ₩42,351 | ₩39,378 | ₩40,369 | -3.09% | 161.8만 |
|---|
| 2025.10.10 | ₩44,628 | ₩45,351 | ₩40,168 | ₩41,775 | -6.39% | 252.1만 |
|---|