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 | ₩204,768 | ₩226,547 | ₩204,030 | ₩214,276 | +4.64% | 354만 |
| 2026.10.08 | ₩198,478 | ₩204,634 | ₩193,919 | ₩203,910 | +2.74% | 437.2만 |
| 2026.10.07 | ₩212,238 | ₩224,549 | ₩204,513 | ₩208,738 | -1.65% | 589.8만 |
| 2026.10.06 | ₩281,021 | ₩294,646 | ₩220,593 | ₩223,918 | -20.32% | 855.8만 |
| 2026.10.05 | ₩259,443 | ₩278,808 | ₩253,797 | ₩274,919 | +5.97% | 320.5만 |
| 2026.10.02 | ₩253,140 | ₩265,666 | ₩245,939 | ₩253,020 | -0.05% | 208.1만 |
| 2026.10.01 | ₩258,961 | ₩268,630 | ₩251,585 | ₩252,188 | -2.62% | 311.6만 |
| 2026.09.30 | ₩253,127 | ₩264,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩259,148 |
| +2.38% |
| 325.1만 |
| 2026.09.29 | ₩241,258 | ₩255,823 | ₩241,031 | ₩249,613 | +3.46% | 368만 |
|---|
| 2026.09.28 | ₩243,833 | ₩251,947 | ₩234,714 | ₩240,856 | -1.22% | 219.7만 |
|---|
| 2026.09.25 | ₩246,797 | ₩249,707 | ₩237,892 | ₩245,188 | -0.65% | 270.6만 |
|---|
| 2026.09.24 | ₩211,514 | ₩248,393 | ₩210,320 | ₩246,797 | +16.68% | 352.9만 |
|---|
| 2026.09.23 | ₩220,405 | ₩223,087 | ₩211,098 | ₩212,560 | -3.56% | 213.4만 |
|---|
| 2026.09.22 | ₩222,390 | ₩228,867 | ₩218,407 | ₩220,740 | -0.74% | 231.4만 |
|---|
| 2026.09.21 | ₩225,836 | ₩228,290 | ₩215,403 | ₩222,390 | -1.53% | 223.9만 |
|---|
| 2026.09.18 | ₩211,943 | ₩224,026 | ₩209,421 | ₩223,945 | +5.66% | 307.2만 |
|---|
| 2026.09.17 | ₩203,078 | ₩219,533 | ₩201,161 | ₩208,617 | +2.73% | 336.9만 |
|---|
| 2026.09.16 | ₩190,807 | ₩199,149 | ₩183,834 | ₩191,867 | +0.56% | 240.7만 |
|---|
| 2026.09.15 | ₩179,757 | ₩186,315 | ₩176,404 | ₩185,202 | +3.03% | 128.8만 |
|---|
| 2026.09.14 | ₩169,028 | ₩183,539 | ₩163,503 | ₩180,709 | +6.91% | 180.6만 |
|---|
| 2026.09.11 | ₩171,550 | ₩174,339 | ₩168,814 | ₩170,611 | -0.55% | 110.9만 |
|---|
| 2026.09.10 | ₩163,155 | ₩173,374 | ₩161,183 | ₩170,115 | +4.27% | 128.5만 |
|---|
| 2026.09.09 | ₩169,659 | ₩175,667 | ₩164,308 | ₩168,331 | -0.78% | 183.5만 |
|---|
| 2026.09.08 | ₩162,779 | ₩176,485 | ₩161,881 | ₩171,737 | +5.50% | 180.6만 |
|---|
| 2026.09.04 | ₩167,889 | ₩171,831 | ₩165,957 | ₩167,258 | -0.38% | 90.1만 |
|---|
| 2026.09.03 | ₩178,161 | ₩179,636 | ₩170,879 | ₩172,609 | -3.12% | 106.6만 |
|---|
| 2026.09.02 | ₩176,257 | ₩188,823 | ₩169,538 | ₩175,680 | -0.33% | 190만 |
|---|
| 2026.09.01 | ₩180,964 | ₩185,269 | ₩175,680 | ₩177,102 | -2.13% | 127.5만 |
|---|
| 2026.08.31 | ₩187,736 | ₩188,554 | ₩181,044 | ₩186,409 | -0.71% | 189.2만 |
|---|
| 2026.08.28 | ₩201,228 | ₩205,331 | ₩189,077 | ₩189,600 | -5.78% | 137.8만 |
|---|
| 2026.08.27 | ₩200,128 | ₩208,456 | ₩199,068 | ₩205,318 | +2.59% | 125.2만 |
|---|
| 2026.08.26 | ₩198,478 | ₩206,525 | ₩197,137 | ₩201,241 | +1.39% | 121.1만 |
|---|
| 2026.08.25 | ₩195,434 | ₩207,812 | ₩189,641 | ₩203,065 | +3.90% | 207.8만 |
|---|
| 2026.08.24 | ₩194,951 | ₩195,005 | ₩184,223 | ₩188,823 | -3.14% | 180.5만 |
|---|
| 2026.08.21 | ₩185,644 | ₩195,702 | ₩181,112 | ₩195,246 | +5.17% | 179.4만 |
|---|
| 2026.08.20 | ₩183,512 | ₩195,139 | ₩181,272 | ₩182,828 | -0.37% | 239.9만 |
|---|
| 2026.08.19 | ₩171,657 | ₩191,558 | ₩171,322 | ₩190,955 | +11.24% | 354.9만 |
|---|
| 2026.08.18 | ₩163,088 | ₩165,354 | ₩154,599 | ₩155,698 | -4.53% | 129.9만 |
|---|
| 2026.08.17 | ₩156,784 | ₩167,607 | ₩156,784 | ₩166,843 | +6.42% | 97.7만 |
|---|
| 2026.08.14 | ₩166,413 | ₩167,245 | ₩158,836 | ₩159,011 | -4.45% | 114.1만 |
|---|
| 2026.08.13 | ₩169,270 | ₩169,511 | ₩163,798 | ₩168,023 | -0.74% | 91.2만 |
|---|
| 2026.08.12 | ₩166,239 | ₩168,143 | ₩161,599 | ₩167,915 | +1.01% | 160.6만 |
|---|
| 2026.08.11 | ₩168,479 | ₩168,479 | ₩161,800 | ₩165,113 | -2.00% | 105.6만 |
|---|
| 2026.08.10 | ₩152,292 | ₩168,519 | ₩151,782 | ₩167,473 | +9.97% | 264.2만 |
|---|
| 2026.08.07 | ₩148,711 | ₩158,675 | ₩146,525 | ₩155,122 | +4.31% | 156.2만 |
|---|
| 2026.08.06 | ₩152,560 | ₩152,560 | ₩145,667 | ₩146,284 | -4.11% | 183.5만 |
|---|
| 2026.08.05 | ₩140,142 | ₩154,974 | ₩140,128 | ₩154,236 | +10.06% | 329.5만 |
|---|
| 2026.08.04 | ₩142,931 | ₩142,931 | ₩132,618 | ₩133,369 | -6.69% | 124.6만 |
|---|
| 2026.08.03 | ₩109,431 | ₩137,245 | ₩108,077 | ₩135,529 | +23.85% | 293.8만 |
|---|
| 2026.07.31 | ₩124,813 | ₩125,484 | ₩118,416 | ₩122,775 | -1.63% | 149.4만 |
|---|
| 2026.07.30 | ₩117,679 | ₩123,271 | ₩116,003 | ₩122,480 | +4.08% | 165.7만 |
|---|
| 2026.07.29 | ₩117,223 | ₩119,610 | ₩111,041 | ₩114,621 | -2.22% | 146만 |
|---|
| 2026.07.28 | ₩114,594 | ₩118,886 | ₩111,202 | ₩118,752 | +3.63% | 140.9만 |
|---|
| 2026.07.27 | ₩125,390 | ₩127,817 | ₩113,991 | ₩116,056 | -7.44% | 134.8만 |
|---|
| 2026.07.24 | ₩125,645 | ₩126,731 | ₩119,167 | ₩121,058 | -3.65% | 104.5만 |
|---|
| 2026.07.23 | ₩124,733 | ₩130,687 | ₩123,875 | ₩123,969 | -0.61% | 121.1만 |
|---|
| 2026.07.22 | ₩128,354 | ₩128,944 | ₩124,317 | ₩126,342 | -1.57% | 109만 |
|---|
| 2026.07.21 | ₩117,786 | ₩128,917 | ₩114,259 | ₩128,555 | +9.14% | 91.4만 |
|---|
| 2026.07.20 | ₩128,957 | ₩129,762 | ₩117,102 | ₩117,277 | -9.06% | 93.1만 |
|---|
| 2026.07.17 | ₩117,478 | ₩125,994 | ₩114,018 | ₩125,859 | +7.13% | 116.2만 |
|---|
| 2026.07.16 | ₩124,009 | ₩125,766 | ₩118,872 | ₩122,346 | -1.34% | 172.4만 |
|---|
| 2026.07.15 | ₩124,116 | ₩126,329 | ₩120,978 | ₩124,196 | +0.06% | 119.5만 |
|---|
| 2026.07.14 | ₩126,771 | ₩126,986 | ₩122,614 | ₩124,089 | -2.12% | 130만 |
|---|
| 2026.07.13 | ₩121,353 | ₩124,438 | ₩119,530 | ₩121,166 | -0.15% | 87.3만 |
|---|
| 2026.07.10 | ₩125,712 | ₩126,973 | ₩118,068 | ₩121,555 | -3.31% | 135.3만 |
|---|
| 2026.07.09 | ₩122,037 | ₩129,293 | ₩121,823 | ₩125,618 | +2.93% | 126.3만 |
|---|
| 2026.07.08 | ₩120,804 | ₩123,352 | ₩117,437 | ₩119,865 | -0.78% | 172.3만 |
|---|
| 2026.07.07 | ₩133,812 | ₩135,864 | ₩119,489 | ₩122,078 | -8.77% | 260.4만 |
|---|
| 2026.07.06 | ₩129,816 | ₩140,008 | ₩127,402 | ₩134,013 | +3.23% | 144.6만 |
|---|
| 2026.07.02 | ₩139,270 | ₩141,443 | ₩130,781 | ₩133,088 | -4.44% | 152.4만 |
|---|
| 2026.07.01 | ₩135,663 | ₩140,343 | ₩133,986 | ₩137,124 | +1.08% | 150.2만 |
|---|
| 2026.06.30 | ₩131,465 | ₩138,425 | ₩130,245 | ₩137,969 | +4.95% | 198.9만 |
|---|
| 2026.06.29 | ₩134,107 | ₩135,555 | ₩129,172 | ₩131,908 | -1.64% | 165.9만 |
|---|
| 2026.06.26 | ₩127,938 | ₩139,780 | ₩127,120 | ₩133,892 | +4.65% | 427.6만 |
|---|
| 2026.06.25 | ₩124,907 | ₩131,961 | ₩123,218 | ₩129,614 | +3.77% | 278.5만 |
|---|
| 2026.06.24 | ₩115,547 | ₩125,792 | ₩114,661 | ₩122,507 | +6.02% | 260.3만 |
|---|
| 2026.06.23 | ₩110,357 | ₩117,397 | ₩109,364 | ₩113,991 | +3.29% | 176.8만 |
|---|
| 2026.06.22 | ₩118,416 | ₩120,307 | ₩112,717 | ₩114,219 | -3.54% | 235.4만 |
|---|
| 2026.06.18 | ₩114,889 | ₩117,706 | ₩112,824 | ₩117,424 | +2.21% | 393.9만 |
|---|
| 2026.06.17 | ₩113,924 | ₩118,631 | ₩109,458 | ₩111,134 | -2.45% | 182.4만 |
|---|
| 2026.06.16 | ₩108,653 | ₩116,593 | ₩108,130 | ₩113,924 | +4.85% | 248.2만 |
|---|
| 2026.06.15 | ₩106,414 | ₩111,295 | ₩103,651 | ₩108,345 | +1.81% | 264.3만 |
|---|
| 2026.06.12 | ₩100,607 | ₩104,979 | ₩100,594 | ₩102,149 | +1.53% | 261.2만 |
|---|
| 2026.06.11 | ₩92,802 | ₩99,615 | ₩91,796 | ₩99,306 | +7.01% | 274.3만 |
|---|
| 2026.06.10 | ₩93,070 | ₩96,249 | ₩90,174 | ₩90,884 | -2.35% | 114.5만 |
|---|
| 2026.06.09 | ₩95,833 | ₩98,488 | ₩89,087 | ₩93,955 | -1.96% | 179.7만 |
|---|
| 2026.06.08 | ₩94,827 | ₩94,975 | ₩91,287 | ₩93,929 | -0.95% | 139.5만 |
|---|
| 2026.06.05 | ₩97,013 | ₩98,837 | ₩91,582 | ₩92,829 | -4.31% | 247.4만 |
|---|
| 2026.06.04 | ₩97,925 | ₩107,956 | ₩96,664 | ₩99,145 | +1.25% | 204.2만 |
|---|
| 2026.06.03 | ₩93,620 | ₩97,885 | ₩92,306 | ₩97,000 | +3.61% | 143.2만 |
|---|
| 2026.06.02 | ₩89,771 | ₩94,264 | ₩89,771 | ₩94,076 | +4.80% | 108.8만 |
|---|
| 2026.06.01 | ₩89,677 | ₩91,381 | ₩85,815 | ₩91,005 | +1.48% | 129.5만 |
|---|
| 2026.05.29 | ₩92,655 | ₩95,270 | ₩89,369 | ₩89,677 | -3.21% | 213.3만 |
|---|
| 2026.05.28 | ₩85,963 | ₩92,802 | ₩84,487 | ₩92,574 | +7.69% | 226.4만 |
|---|
| 2026.05.27 | ₩88,081 | ₩89,771 | ₩85,480 | ₩86,056 | -2.30% | 130.6만 |
|---|
| 2026.05.26 | ₩81,859 | ₩87,974 | ₩81,269 | ₩86,995 | +6.27% | 160만 |
|---|
| 2026.05.22 | ₩78,493 | ₩83,079 | ₩75,610 | ₩81,229 | +3.49% | 161.8만 |
|---|
| 2026.05.21 | ₩70,554 | ₩79,552 | ₩69,467 | ₩78,909 | +11.84% | 202.7만 |
|---|
| 2026.05.20 | ₩67,442 | ₩73,933 | ₩65,511 | ₩71,962 | +6.70% | 211.2만 |
|---|
| 2026.05.19 | ₩66,101 | ₩67,402 | ₩64,412 | ₩66,383 | +0.43% | 87만 |
|---|
| 2026.05.18 | ₩67,684 | ₩70,192 | ₩65,444 | ₩66,772 | -1.35% | 114.5만 |
|---|
| 2026.05.15 | ₩68,810 | ₩70,607 | ₩64,371 | ₩65,940 | -4.17% | 257.8만 |
|---|
| 2026.05.14 | ₩73,585 | ₩75,288 | ₩70,916 | ₩71,010 | -3.50% | 91.5만 |
|---|
| 2026.05.13 | ₩74,161 | ₩75,207 | ₩70,741 | ₩72,941 | -1.65% | 98.5만 |
|---|
| 2026.05.12 | ₩75,261 | ₩77,286 | ₩72,418 | ₩75,033 | -0.30% | 114.4만 |
|---|
| 2026.05.11 | ₩76,548 | ₩77,313 | ₩74,563 | ₩75,382 | -1.52% | 114.6만 |
|---|
| 2026.05.08 | ₩78,707 | ₩79,123 | ₩75,100 | ₩76,240 | -3.14% | 109.1만 |
|---|
| 2026.05.07 | ₩79,458 | ₩79,928 | ₩77,353 | ₩78,506 | -1.20% | 155.1만 |
|---|
| 2026.05.06 | ₩76,521 | ₩81,242 | ₩76,441 | ₩79,834 | +4.33% | 144.7만 |
|---|
| 2026.05.05 | ₩78,211 | ₩81,054 | ₩74,657 | ₩76,039 | -2.78% | 163.8만 |
|---|
| 2026.05.04 | ₩79,391 | ₩80,451 | ₩75,113 | ₩75,355 | -5.08% | 257.6만 |
|---|
| 2026.05.01 | ₩78,855 | ₩81,738 | ₩77,407 | ₩81,001 | +2.72% | 271.9만 |
|---|
| 2026.04.30 | ₩77,112 | ₩81,269 | ₩76,092 | ₩78,386 | +1.65% | 155.3만 |
|---|
| 2026.04.29 | ₩78,560 | ₩79,016 | ₩75,261 | ₩76,039 | -3.21% | 102.9만 |
|---|
| 2026.04.28 | ₩80,773 | ₩81,591 | ₩78,533 | ₩79,324 | -1.79% | 81.5만 |
|---|
| 2026.04.27 | ₩82,918 | ₩83,817 | ₩80,008 | ₩81,805 | -1.34% | 108만 |
|---|
| 2026.04.24 | ₩79,955 | ₩82,838 | ₩78,479 | ₩81,725 | +2.21% | 94.5만 |
|---|
| 2026.04.23 | ₩84,031 | ₩84,474 | ₩76,253 | ₩78,922 | -6.08% | 174만 |
|---|
| 2026.04.22 | ₩85,694 | ₩88,591 | ₩84,380 | ₩84,756 | -1.10% | 202.3만 |
|---|
| 2026.04.21 | ₩84,675 | ₩87,304 | ₩83,307 | ₩83,964 | -0.84% | 165.8만 |
|---|
| 2026.04.20 | ₩80,089 | ₩83,267 | ₩79,110 | ₩82,985 | +3.62% | 103.3만 |
|---|
| 2026.04.17 | ₩78,225 | ₩82,623 | ₩77,621 | ₩80,209 | +2.54% | 152.1만 |
|---|
| 2026.04.16 | ₩77,447 | ₩78,131 | ₩74,429 | ₩75,408 | -2.63% | 142.7만 |
|---|
| 2026.04.15 | ₩76,991 | ₩80,330 | ₩75,167 | ₩77,272 | +0.37% | 115.8만 |
|---|
| 2026.04.14 | ₩68,395 | ₩79,123 | ₩68,381 | ₩76,991 | +12.57% | 295.7만 |
|---|
| 2026.04.13 | ₩64,117 | ₩67,979 | ₩63,795 | ₩67,563 | +5.38% | 98.2만 |
|---|
| 2026.04.10 | ₩65,458 | ₩65,820 | ₩63,178 | ₩64,251 | -1.84% | 72.7만 |
|---|
| 2026.04.09 | ₩68,287 | ₩68,287 | ₩65,431 | ₩65,498 | -4.08% | 73.7만 |
|---|
| 2026.04.08 | ₩71,130 | ₩72,673 | ₩68,193 | ₩68,623 | -3.53% | 106.4만 |
|---|
| 2026.04.07 | ₩67,295 | ₩68,126 | ₩65,739 | ₩67,214 | -0.12% | 117.9만 |
|---|
| 2026.04.06 | ₩67,335 | ₩69,669 | ₩67,134 | ₩68,636 | +1.93% | 67.3만 |
|---|
| 2026.04.02 | ₩63,017 | ₩68,395 | ₩62,440 | ₩67,335 | +6.85% | 97.1만 |
|---|
| 2026.04.01 | ₩65,565 | ₩68,770 | ₩64,666 | ₩66,437 | +1.33% | 126.3만 |
|---|
| 2026.03.31 | ₩59,678 | ₩63,889 | ₩58,980 | ₩63,728 | +6.79% | 144.3만 |
|---|
| 2026.03.30 | ₩60,791 | ₩60,791 | ₩57,237 | ₩58,015 | -4.57% | 109.2만 |
|---|
| 2026.03.27 | ₩62,480 | ₩62,641 | ₩58,833 | ₩59,718 | -4.42% | 107.6만 |
|---|
| 2026.03.26 | ₩63,822 | ₩66,007 | ₩62,212 | ₩62,695 | -1.77% | 99.9만 |
|---|
| 2026.03.25 | ₩65,471 | ₩68,153 | ₩65,015 | ₩65,230 | -0.37% | 194.3만 |
|---|
| 2026.03.24 | ₩58,565 | ₩63,768 | ₩57,679 | ₩63,687 | +8.75% | 145.2만 |
|---|
| 2026.03.23 | ₩59,248 | ₩61,113 | ₩58,135 | ₩59,678 | +0.72% | 176.7만 |
|---|
| 2026.03.20 | ₩59,812 | ₩59,919 | ₩55,681 | ₩56,419 | -5.67% | 133.9만 |
|---|
| 2026.03.19 | ₩58,109 | ₩61,273 | ₩57,210 | ₩60,080 | +3.39% | 73.1만 |
|---|
| 2026.03.18 | ₩62,427 | ₩63,513 | ₩59,544 | ₩59,624 | -4.49% | 100.6만 |
|---|
| 2026.03.17 | ₩60,871 | ₩63,580 | ₩60,737 | ₩63,406 | +4.16% | 93.6만 |
|---|
| 2026.03.16 | ₩58,430 | ₩60,885 | ₩58,430 | ₩60,362 | +3.31% | 70.7만 |
|---|
| 2026.03.13 | ₩58,940 | ₩60,147 | ₩57,237 | ₩58,042 | -1.52% | 77만 |
|---|
| 2026.03.12 | ₩61,488 | ₩61,971 | ₩57,022 | ₩57,693 | -6.17% | 101.7만 |
|---|
| 2026.03.11 | ₩59,436 | ₩63,486 | ₩59,329 | ₩62,843 | +5.73% | 78.8만 |
|---|
| 2026.03.10 | ₩64,787 | ₩65,712 | ₩60,697 | ₩60,885 | -6.02% | 85.2만 |
|---|
| 2026.03.09 | ₩62,172 | ₩64,881 | ₩59,678 | ₩64,814 | +4.25% | 124.1만 |
|---|
| 2026.03.06 | ₩62,078 | ₩64,143 | ₩61,367 | ₩62,950 | +1.40% | 84.3만 |
|---|
| 2026.03.05 | ₩63,030 | ₩66,048 | ₩62,480 | ₩65,256 | +3.53% | 117.2만 |
|---|
| 2026.03.04 | ₩62,923 | ₩66,142 | ₩62,802 | ₩64,452 | +2.43% | 105.6만 |
|---|
| 2026.03.03 | ₩57,961 | ₩63,875 | ₩57,518 | ₩62,561 | +7.94% | 81.1만 |
|---|
| 2026.03.02 | ₩60,281 | ₩62,252 | ₩59,973 | ₩61,542 | +2.09% | 78.5만 |
|---|
| 2026.02.27 | ₩63,661 | ₩64,519 | ₩61,770 | ₩62,923 | -1.16% | 77.5만 |
|---|
| 2026.02.26 | ₩66,182 | ₩67,080 | ₩62,145 | ₩65,324 | -1.30% | 83.6만 |
|---|
| 2026.02.25 | ₩65,659 | ₩68,019 | ₩65,592 | ₩66,490 | +1.27% | 84.4만 |
|---|
| 2026.02.24 | ₩64,143 | ₩66,021 | ₩62,561 | ₩65,096 | +1.48% | 91.8만 |
|---|
| 2026.02.23 | ₩63,607 | ₩64,492 | ₩61,743 | ₩64,492 | +1.39% | 112.3만 |
|---|
| 2026.02.20 | ₩66,919 | ₩68,314 | ₩63,245 | ₩65,163 | -2.63% | 205.6만 |
|---|
| 2026.02.19 | ₩72,565 | ₩72,941 | ₩69,494 | ₩70,393 | -2.99% | 138만 |
|---|
| 2026.02.18 | ₩70,393 | ₩77,621 | ₩70,379 | ₩73,652 | +4.63% | 253.4만 |
|---|
| 2026.02.17 | ₩65,552 | ₩71,640 | ₩65,230 | ₩70,916 | +8.18% | 220.4만 |
|---|
| 2026.02.13 | ₩63,862 | ₩67,281 | ₩63,862 | ₩65,860 | +3.13% | 106.4만 |
|---|
| 2026.02.12 | ₩66,826 | ₩67,925 | ₩62,977 | ₩63,915 | -4.35% | 196.8만 |
|---|
| 2026.02.11 | ₩66,960 | ₩66,973 | ₩64,237 | ₩66,571 | -0.58% | 157.1만 |
|---|
| 2026.02.10 | ₩63,620 | ₩66,785 | ₩63,030 | ₩65,793 | +3.41% | 102.4만 |
|---|
| 2026.02.09 | ₩64,787 | ₩64,975 | ₩61,917 | ₩63,661 | -1.74% | 107.1만 |
|---|
| 2026.02.06 | ₩65,337 | ₩66,678 | ₩63,030 | ₩66,034 | +1.07% | 206.6만 |
|---|
| 2026.02.05 | ₩63,205 | ₩64,546 | ₩61,408 | ₩63,164 | -0.06% | 216.4만 |
|---|
| 2026.02.04 | ₩62,883 | ₩65,350 | ₩60,227 | ₩64,532 | +2.62% | 219.5만 |
|---|
| 2026.02.03 | ₩62,521 | ₩64,653 | ₩60,348 | ₩62,118 | -0.64% | 226.8만 |
|---|
| 2026.02.02 | ₩58,283 | ₩64,023 | ₩57,183 | ₩62,775 | +7.71% | 272.3만 |
|---|
| 2026.01.30 | ₩55,373 | ₩56,043 | ₩53,187 | ₩55,078 | -0.53% | 158.5만 |
|---|
| 2026.01.29 | ₩55,815 | ₩56,218 | ₩54,179 | ₩55,762 | -0.10% | 94.5만 |
|---|
| 2026.01.28 | ₩57,116 | ₩57,907 | ₩54,582 | ₩56,338 | -1.36% | 99.5만 |
|---|
| 2026.01.27 | ₩56,861 | ₩58,122 | ₩56,030 | ₩57,130 | +0.47% | 86.7만 |
|---|
| 2026.01.26 | ₩57,237 | ₩58,015 | ₩56,070 | ₩56,942 | -0.52% | 130만 |
|---|
| 2026.01.23 | ₩60,201 | ₩61,019 | ₩57,331 | ₩57,586 | -4.34% | 112.6만 |
|---|
| 2026.01.22 | ₩59,222 | ₩61,367 | ₩58,699 | ₩60,549 | +2.24% | 141.7만 |
|---|
| 2026.01.21 | ₩56,070 | ₩59,208 | ₩55,386 | ₩58,538 | +4.40% | 126.2만 |
|---|
| 2026.01.20 | ₩52,489 | ₩56,995 | ₩52,476 | ₩55,856 | +6.41% | 141.9만 |
|---|
| 2026.01.16 | ₩56,016 | ₩57,130 | ₩53,911 | ₩55,534 | -0.86% | 135.3만 |
|---|
| 2026.01.15 | ₩54,327 | ₩56,016 | ₩53,442 | ₩55,346 | +1.88% | 99.3만 |
|---|
| 2026.01.14 | ₩53,603 | ₩54,850 | ₩51,832 | ₩53,683 | +0.15% | 118.6만 |
|---|
| 2026.01.13 | ₩51,806 | ₩55,440 | ₩51,108 | ₩53,938 | +4.12% | 198.5만 |
|---|
| 2026.01.12 | ₩49,030 | ₩53,375 | ₩48,319 | ₩51,014 | +4.05% | 164.4만 |
|---|
| 2026.01.09 | ₩47,219 | ₩48,024 | ₩46,750 | ₩47,367 | +0.31% | 86.4만 |
|---|
| 2026.01.08 | ₩48,533 | ₩48,815 | ₩46,334 | ₩46,589 | -4.01% | 159.3만 |
|---|
| 2026.01.07 | ₩49,968 | ₩50,599 | ₩48,962 | ₩49,016 | -1.91% | 148.8만 |
|---|
| 2026.01.06 | ₩46,361 | ₩50,250 | ₩46,267 | ₩49,445 | +6.65% | 201.7만 |
|---|
| 2026.01.05 | ₩43,786 | ₩47,179 | ₩43,625 | ₩46,052 | +5.18% | 134.6만 |
|---|
| 2026.01.02 | ₩42,552 | ₩44,188 | ₩42,150 | ₩43,437 | +2.08% | 92.1만 |
|---|
| 2025.12.31 | ₩42,981 | ₩43,048 | ₩41,573 | ₩42,539 | -1.03% | 86만 |
|---|
| 2025.12.30 | ₩43,799 | ₩43,866 | ₩42,753 | ₩43,115 | -1.56% | 95.1만 |
|---|
| 2025.12.29 | ₩43,907 | ₩44,416 | ₩43,048 | ₩44,054 | +0.34% | 102.8만 |
|---|
| 2025.12.26 | ₩45,033 | ₩45,033 | ₩43,585 | ₩44,322 | -1.58% | 68.1만 |
|---|
| 2025.12.24 | ₩45,342 | ₩45,744 | ₩44,161 | ₩45,033 | -0.68% | 36.7만 |
|---|
| 2025.12.23 | ₩46,307 | ₩46,803 | ₩44,644 | ₩45,382 | -2.00% | 80.5만 |
|---|
| 2025.12.22 | ₩44,014 | ₩47,460 | ₩43,853 | ₩47,018 | +6.83% | 134.9만 |
|---|
| 2025.12.19 | ₩43,008 | ₩44,389 | ₩42,552 | ₩43,598 | +1.37% | 154.2만 |
|---|
| 2025.12.18 | ₩44,148 | ₩45,261 | ₩42,351 | ₩42,807 | -3.04% | 145.4만 |
|---|
| 2025.12.17 | ₩41,640 | ₩44,819 | ₩41,050 | ₩43,089 | +3.48% | 173.5만 |
|---|
| 2025.12.16 | ₩41,560 | ₩42,230 | ₩40,514 | ₩41,748 | +0.45% | 145.1만 |
|---|
| 2025.12.15 | ₩42,619 | ₩42,619 | ₩40,862 | ₩41,667 | -2.23% | 87.8만 |
|---|
| 2025.12.12 | ₩43,075 | ₩43,907 | ₩41,198 | ₩41,479 | -3.70% | 100.3만 |
|---|
| 2025.12.11 | ₩43,612 | ₩44,671 | ₩42,445 | ₩43,075 | -1.23% | 93.2만 |
|---|
| 2025.12.10 | ₩42,472 | ₩44,483 | ₩41,895 | ₩43,960 | +3.50% | 131.6만 |
|---|
| 2025.12.09 | ₩43,129 | ₩43,692 | ₩41,828 | ₩42,351 | -1.80% | 90만 |
|---|
| 2025.12.08 | ₩44,524 | ₩44,577 | ₩42,096 | ₩43,209 | -2.95% | 187.5만 |
|---|
| 2025.12.05 | ₩43,759 | ₩43,987 | ₩42,713 | ₩43,317 | -1.01% | 100.8만 |
|---|
| 2025.12.04 | ₩41,774 | ₩44,537 | ₩40,795 | ₩44,001 | +5.33% | 118.6만 |
|---|
| 2025.12.03 | ₩40,259 | ₩42,753 | ₩39,696 | ₩41,801 | +3.83% | 136.4만 |
|---|
| 2025.12.02 | ₩40,111 | ₩40,313 | ₩38,757 | ₩39,830 | -0.70% | 114.7만 |
|---|
| 2025.12.01 | ₩41,922 | ₩42,190 | ₩39,883 | ₩40,044 | -4.48% | 159만 |
|---|
| 2025.11.28 | ₩42,646 | ₩43,048 | ₩41,868 | ₩42,928 | +0.66% | 49.7만 |
|---|
| 2025.11.26 | ₩41,573 | ₩42,633 | ₩41,010 | ₩42,512 | +2.26% | 106.8만 |
|---|
| 2025.11.25 | ₩39,334 | ₩42,217 | ₩38,730 | ₩41,721 | +6.07% | 151.4만 |
|---|
| 2025.11.24 | ₩38,663 | ₩39,642 | ₩37,912 | ₩39,334 | +1.73% | 165.5만 |
|---|
| 2025.11.21 | ₩34,734 | ₩39,508 | ₩34,425 | ₩38,301 | +10.27% | 261만 |
|---|
| 2025.11.20 | ₩35,096 | ₩37,818 | ₩34,720 | ₩34,962 | -0.38% | 211만 |
|---|
| 2025.11.19 | ₩34,908 | ₩35,109 | ₩33,835 | ₩34,130 | -2.23% | 149.3만 |
|---|
| 2025.11.18 | ₩34,908 | ₩35,874 | ₩32,736 | ₩34,868 | -0.12% | 269.5만 |
|---|
| 2025.11.17 | ₩35,860 | ₩36,705 | ₩34,197 | ₩35,485 | -1.05% | 359.2만 |
|---|
| 2025.11.14 | ₩35,297 | ₩36,544 | ₩31,247 | ₩36,035 | +2.09% | 575.9만 |
|---|
| 2025.11.13 | ₩42,136 | ₩42,820 | ₩39,615 | ₩40,098 | -4.84% | 165.3만 |
|---|
| 2025.11.12 | ₩41,734 | ₩43,022 | ₩41,238 | ₩42,740 | +2.41% | 153.6만 |
|---|
| 2025.11.11 | ₩41,439 | ₩42,767 | ₩40,822 | ₩42,002 | +1.36% | 149.5만 |
|---|
| 2025.11.10 | ₩41,721 | ₩42,981 | ₩41,292 | ₩41,520 | -0.48% | 130.6만 |
|---|
| 2025.11.07 | ₩40,246 | ₩40,675 | ₩38,516 | ₩40,594 | +0.87% | 120.5만 |
|---|
| 2025.11.06 | ₩41,439 | ₩41,962 | ₩39,468 | ₩41,077 | -0.87% | 130.7만 |
|---|
| 2025.11.05 | ₩40,232 | ₩42,579 | ₩38,985 | ₩42,271 | +5.07% | 139.4만 |
|---|
| 2025.11.04 | ₩41,573 | ₩42,110 | ₩39,857 | ₩40,313 | -3.03% | 191.8만 |
|---|
| 2025.11.03 | ₩44,081 | ₩44,658 | ₩41,533 | ₩42,338 | -3.95% | 122.7만 |
|---|
| 2025.10.31 | ₩41,855 | ₩45,704 | ₩41,587 | ₩44,108 | +5.38% | 116.1만 |
|---|
| 2025.10.30 | ₩42,901 | ₩43,920 | ₩41,466 | ₩41,801 | -2.56% | 110.6만 |
|---|
| 2025.10.29 | ₩44,550 | ₩45,596 | ₩42,834 | ₩43,196 | -3.04% | 121.6만 |
|---|
| 2025.10.28 | ₩45,717 | ₩46,186 | ₩44,631 | ₩45,020 | -1.53% | 86.8만 |
|---|
| 2025.10.27 | ₩46,602 | ₩47,112 | ₩44,550 | ₩45,838 | -1.64% | 142.2만 |
|---|
| 2025.10.24 | ₩44,041 | ₩45,838 | ₩42,914 | ₩45,744 | +3.87% | 160.6만 |
|---|
| 2025.10.23 | ₩41,573 | ₩42,847 | ₩40,688 | ₩42,686 | +2.68% | 122.4만 |
|---|
| 2025.10.22 | ₩43,947 | ₩44,564 | ₩41,144 | ₩41,654 | -5.22% | 225.2만 |
|---|
| 2025.10.21 | ₩44,027 | ₩45,757 | ₩42,861 | ₩44,778 | +1.71% | 211.7만 |
|---|
| 2025.10.20 | ₩38,676 | ₩44,483 | ₩38,448 | ₩43,907 | +13.52% | 296.1만 |
|---|
| 2025.10.17 | ₩40,272 | ₩41,600 | ₩37,711 | ₩37,765 | -6.23% | 217.7만 |
|---|
| 2025.10.16 | ₩43,477 | ₩44,255 | ₩40,970 | ₩41,238 | -5.15% | 192.2만 |
|---|
| 2025.10.15 | ₩41,828 | ₩43,625 | ₩41,520 | ₩42,968 | +2.73% | 172만 |
|---|
| 2025.10.14 | ₩39,615 | ₩42,110 | ₩38,891 | ₩40,970 | +3.42% | 135만 |
|---|
| 2025.10.13 | ₩41,707 | ₩42,405 | ₩39,427 | ₩40,420 | -3.09% | 161.8만 |
|---|
| 2025.10.10 | ₩44,684 | ₩45,409 | ₩40,219 | ₩41,828 | -6.39% | 252.1만 |
|---|