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 | ₩204,177 | ₩225,893 | ₩203,442 | ₩213,658 | +4.64% | 354만 |
| 2026.10.08 | ₩197,906 | ₩204,043 | ₩193,359 | ₩203,321 | +2.74% | 437.2만 |
| 2026.10.07 | ₩211,625 | ₩223,901 | ₩203,923 | ₩208,135 | -1.65% | 589.8만 |
| 2026.10.06 | ₩280,210 | ₩293,796 | ₩219,956 | ₩223,272 | -20.32% | 855.8만 |
| 2026.10.05 | ₩258,695 | ₩278,004 | ₩253,065 | ₩274,126 | +5.97% | 320.5만 |
| 2026.10.02 | ₩252,410 | ₩264,899 | ₩245,229 | ₩252,290 | -0.05% | 208.1만 |
| 2026.10.01 | ₩258,213 | ₩267,855 | ₩250,859 | ₩251,460 | -2.62% | 311.6만 |
| 2026.09.30 | ₩252,397 | ₩263,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩258,401 |
| +2.38% |
| 325.1만 |
| 2026.09.29 | ₩240,562 | ₩255,084 | ₩240,335 | ₩248,893 | +3.46% | 368만 |
|---|
| 2026.09.28 | ₩243,130 | ₩251,220 | ₩234,037 | ₩240,161 | -1.22% | 219.7만 |
|---|
| 2026.09.25 | ₩246,085 | ₩248,987 | ₩237,206 | ₩244,480 | -0.65% | 270.6만 |
|---|
| 2026.09.24 | ₩210,903 | ₩247,676 | ₩209,713 | ₩246,085 | +16.68% | 352.9만 |
|---|
| 2026.09.23 | ₩219,769 | ₩222,443 | ₩210,489 | ₩211,946 | -3.56% | 213.4만 |
|---|
| 2026.09.22 | ₩221,748 | ₩228,207 | ₩217,776 | ₩220,103 | -0.74% | 231.4만 |
|---|
| 2026.09.21 | ₩225,184 | ₩227,632 | ₩214,781 | ₩221,748 | -1.53% | 223.9만 |
|---|
| 2026.09.18 | ₩211,331 | ₩223,379 | ₩208,817 | ₩223,299 | +5.66% | 307.2만 |
|---|
| 2026.09.17 | ₩202,492 | ₩218,900 | ₩200,580 | ₩208,015 | +2.73% | 336.9만 |
|---|
| 2026.09.16 | ₩190,257 | ₩198,574 | ₩183,303 | ₩191,313 | +0.56% | 240.7만 |
|---|
| 2026.09.15 | ₩179,238 | ₩185,777 | ₩175,895 | ₩184,667 | +3.03% | 128.8만 |
|---|
| 2026.09.14 | ₩168,541 | ₩183,009 | ₩163,031 | ₩180,188 | +6.91% | 180.6만 |
|---|
| 2026.09.11 | ₩171,055 | ₩173,836 | ₩168,327 | ₩170,119 | -0.55% | 110.9만 |
|---|
| 2026.09.10 | ₩162,684 | ₩172,873 | ₩160,718 | ₩169,624 | +4.27% | 128.5만 |
|---|
| 2026.09.09 | ₩169,169 | ₩175,160 | ₩163,834 | ₩167,845 | -0.78% | 183.5만 |
|---|
| 2026.09.08 | ₩162,309 | ₩175,976 | ₩161,413 | ₩171,242 | +5.50% | 180.6만 |
|---|
| 2026.09.04 | ₩167,404 | ₩171,335 | ₩165,479 | ₩166,776 | -0.38% | 90.1만 |
|---|
| 2026.09.03 | ₩177,647 | ₩179,118 | ₩170,386 | ₩172,111 | -3.12% | 106.6만 |
|---|
| 2026.09.02 | ₩175,748 | ₩188,278 | ₩169,049 | ₩175,173 | -0.33% | 190만 |
|---|
| 2026.09.01 | ₩180,442 | ₩184,734 | ₩175,173 | ₩176,591 | -2.13% | 127.5만 |
|---|
| 2026.08.31 | ₩187,195 | ₩188,010 | ₩180,522 | ₩185,871 | -0.71% | 189.2만 |
|---|
| 2026.08.28 | ₩200,647 | ₩204,739 | ₩188,532 | ₩189,053 | -5.78% | 137.8만 |
|---|
| 2026.08.27 | ₩199,550 | ₩207,854 | ₩198,494 | ₩204,725 | +2.59% | 125.2만 |
|---|
| 2026.08.26 | ₩197,906 | ₩205,929 | ₩196,568 | ₩200,660 | +1.39% | 121.1만 |
|---|
| 2026.08.25 | ₩194,870 | ₩207,213 | ₩189,093 | ₩202,479 | +3.90% | 207.8만 |
|---|
| 2026.08.24 | ₩194,389 | ₩194,442 | ₩183,691 | ₩188,278 | -3.14% | 180.5만 |
|---|
| 2026.08.21 | ₩185,109 | ₩195,138 | ₩180,589 | ₩194,683 | +5.17% | 179.4만 |
|---|
| 2026.08.20 | ₩182,982 | ₩194,576 | ₩180,749 | ₩182,300 | -0.37% | 239.9만 |
|---|
| 2026.08.19 | ₩171,162 | ₩191,006 | ₩170,827 | ₩190,404 | +11.24% | 354.9만 |
|---|
| 2026.08.18 | ₩162,617 | ₩164,877 | ₩154,152 | ₩155,249 | -4.53% | 129.9만 |
|---|
| 2026.08.17 | ₩156,332 | ₩167,123 | ₩156,332 | ₩166,361 | +6.42% | 97.7만 |
|---|
| 2026.08.14 | ₩165,933 | ₩166,762 | ₩158,378 | ₩158,552 | -4.45% | 114.1만 |
|---|
| 2026.08.13 | ₩168,781 | ₩169,022 | ₩163,326 | ₩167,538 | -0.74% | 91.2만 |
|---|
| 2026.08.12 | ₩165,759 | ₩167,658 | ₩161,133 | ₩167,431 | +1.01% | 160.6만 |
|---|
| 2026.08.11 | ₩167,992 | ₩167,992 | ₩161,333 | ₩164,636 | -2.00% | 105.6만 |
|---|
| 2026.08.10 | ₩151,852 | ₩168,033 | ₩151,344 | ₩166,990 | +9.97% | 264.2만 |
|---|
| 2026.08.07 | ₩148,282 | ₩158,218 | ₩146,102 | ₩154,674 | +4.31% | 156.2만 |
|---|
| 2026.08.06 | ₩152,120 | ₩152,120 | ₩145,247 | ₩145,862 | -4.11% | 183.5만 |
|---|
| 2026.08.05 | ₩139,737 | ₩154,527 | ₩139,724 | ₩153,791 | +10.06% | 329.5만 |
|---|
| 2026.08.04 | ₩142,519 | ₩142,519 | ₩132,236 | ₩132,985 | -6.69% | 124.6만 |
|---|
| 2026.08.03 | ₩109,116 | ₩136,849 | ₩107,765 | ₩135,137 | +23.85% | 293.8만 |
|---|
| 2026.07.31 | ₩124,453 | ₩125,122 | ₩118,075 | ₩122,421 | -1.63% | 149.4만 |
|---|
| 2026.07.30 | ₩117,339 | ₩122,915 | ₩115,668 | ₩122,126 | +4.08% | 165.7만 |
|---|
| 2026.07.29 | ₩116,885 | ₩119,265 | ₩110,720 | ₩114,290 | -2.22% | 146만 |
|---|
| 2026.07.28 | ₩114,264 | ₩118,543 | ₩110,881 | ₩118,409 | +3.63% | 140.9만 |
|---|
| 2026.07.27 | ₩125,028 | ₩127,449 | ₩113,662 | ₩115,721 | -7.44% | 134.8만 |
|---|
| 2026.07.24 | ₩125,282 | ₩126,365 | ₩118,824 | ₩120,709 | -3.65% | 104.5만 |
|---|
| 2026.07.23 | ₩124,373 | ₩130,310 | ₩123,517 | ₩123,611 | -0.61% | 121.1만 |
|---|
| 2026.07.22 | ₩127,983 | ₩128,572 | ₩123,958 | ₩125,978 | -1.57% | 109만 |
|---|
| 2026.07.21 | ₩117,446 | ₩128,545 | ₩113,929 | ₩128,184 | +9.14% | 91.4만 |
|---|
| 2026.07.20 | ₩128,585 | ₩129,387 | ₩116,764 | ₩116,938 | -9.06% | 93.1만 |
|---|
| 2026.07.17 | ₩117,139 | ₩125,630 | ₩113,689 | ₩125,496 | +7.13% | 116.2만 |
|---|
| 2026.07.16 | ₩123,651 | ₩125,403 | ₩118,529 | ₩121,993 | -1.34% | 172.4만 |
|---|
| 2026.07.15 | ₩123,758 | ₩125,964 | ₩120,629 | ₩123,838 | +0.06% | 119.5만 |
|---|
| 2026.07.14 | ₩126,406 | ₩126,619 | ₩122,260 | ₩123,731 | -2.12% | 130만 |
|---|
| 2026.07.13 | ₩121,003 | ₩124,079 | ₩119,185 | ₩120,816 | -0.15% | 87.3만 |
|---|
| 2026.07.10 | ₩125,349 | ₩126,606 | ₩117,727 | ₩121,204 | -3.31% | 135.3만 |
|---|
| 2026.07.09 | ₩121,685 | ₩128,919 | ₩121,471 | ₩125,256 | +2.93% | 126.3만 |
|---|
| 2026.07.08 | ₩120,455 | ₩122,996 | ₩117,099 | ₩119,519 | -0.78% | 172.3만 |
|---|
| 2026.07.07 | ₩133,426 | ₩135,472 | ₩119,145 | ₩121,725 | -8.77% | 260.4만 |
|---|
| 2026.07.06 | ₩129,441 | ₩139,604 | ₩127,034 | ₩133,626 | +3.23% | 144.6만 |
|---|
| 2026.07.02 | ₩138,868 | ₩141,034 | ₩130,404 | ₩132,704 | -4.44% | 152.4만 |
|---|
| 2026.07.01 | ₩135,271 | ₩139,938 | ₩133,600 | ₩136,729 | +1.08% | 150.2만 |
|---|
| 2026.06.30 | ₩131,086 | ₩138,026 | ₩129,869 | ₩137,571 | +4.95% | 198.9만 |
|---|
| 2026.06.29 | ₩133,720 | ₩135,164 | ₩128,799 | ₩131,527 | -1.64% | 165.9만 |
|---|
| 2026.06.26 | ₩127,569 | ₩139,376 | ₩126,753 | ₩133,506 | +4.65% | 427.6만 |
|---|
| 2026.06.25 | ₩124,547 | ₩131,580 | ₩122,862 | ₩129,240 | +3.77% | 278.5만 |
|---|
| 2026.06.24 | ₩115,213 | ₩125,429 | ₩114,331 | ₩122,153 | +6.02% | 260.3만 |
|---|
| 2026.06.23 | ₩110,038 | ₩117,058 | ₩109,049 | ₩113,662 | +3.29% | 176.8만 |
|---|
| 2026.06.22 | ₩118,075 | ₩119,960 | ₩112,392 | ₩113,889 | -3.54% | 235.4만 |
|---|
| 2026.06.18 | ₩114,558 | ₩117,366 | ₩112,499 | ₩117,085 | +2.21% | 393.9만 |
|---|
| 2026.06.17 | ₩113,595 | ₩118,289 | ₩109,142 | ₩110,814 | -2.45% | 182.4만 |
|---|
| 2026.06.16 | ₩108,340 | ₩116,256 | ₩107,818 | ₩113,595 | +4.85% | 248.2만 |
|---|
| 2026.06.15 | ₩106,107 | ₩110,974 | ₩103,352 | ₩108,032 | +1.81% | 264.3만 |
|---|
| 2026.06.12 | ₩100,317 | ₩104,676 | ₩100,303 | ₩101,855 | +1.53% | 261.2만 |
|---|
| 2026.06.11 | ₩92,534 | ₩99,327 | ₩91,531 | ₩99,020 | +7.01% | 274.3만 |
|---|
| 2026.06.10 | ₩92,802 | ₩95,971 | ₩89,913 | ₩90,622 | -2.35% | 114.5만 |
|---|
| 2026.06.09 | ₩95,556 | ₩98,204 | ₩88,830 | ₩93,684 | -1.96% | 179.7만 |
|---|
| 2026.06.08 | ₩94,553 | ₩94,701 | ₩91,023 | ₩93,657 | -0.95% | 139.5만 |
|---|
| 2026.06.05 | ₩96,733 | ₩98,552 | ₩91,317 | ₩92,561 | -4.31% | 247.4만 |
|---|
| 2026.06.04 | ₩97,642 | ₩107,645 | ₩96,385 | ₩98,859 | +1.25% | 204.2만 |
|---|
| 2026.06.03 | ₩93,350 | ₩97,602 | ₩92,039 | ₩96,720 | +3.61% | 143.2만 |
|---|
| 2026.06.02 | ₩89,512 | ₩93,992 | ₩89,512 | ₩93,805 | +4.80% | 108.8만 |
|---|
| 2026.06.01 | ₩89,419 | ₩91,117 | ₩85,567 | ₩90,742 | +1.48% | 129.5만 |
|---|
| 2026.05.29 | ₩92,387 | ₩94,995 | ₩89,111 | ₩89,419 | -3.21% | 213.3만 |
|---|
| 2026.05.28 | ₩85,715 | ₩92,534 | ₩84,244 | ₩92,307 | +7.69% | 226.4만 |
|---|
| 2026.05.27 | ₩87,827 | ₩89,512 | ₩85,233 | ₩85,808 | -2.30% | 130.6만 |
|---|
| 2026.05.26 | ₩81,623 | ₩87,720 | ₩81,034 | ₩86,744 | +6.27% | 160만 |
|---|
| 2026.05.22 | ₩78,266 | ₩82,840 | ₩75,391 | ₩80,994 | +3.49% | 161.8만 |
|---|
| 2026.05.21 | ₩70,350 | ₩79,323 | ₩69,267 | ₩78,681 | +11.84% | 202.7만 |
|---|
| 2026.05.20 | ₩67,248 | ₩73,720 | ₩65,322 | ₩71,754 | +6.70% | 211.2만 |
|---|
| 2026.05.19 | ₩65,911 | ₩67,208 | ₩64,226 | ₩66,191 | +0.43% | 87만 |
|---|
| 2026.05.18 | ₩67,488 | ₩69,989 | ₩65,255 | ₩66,579 | -1.35% | 114.5만 |
|---|
| 2026.05.15 | ₩68,612 | ₩70,404 | ₩64,186 | ₩65,750 | -4.17% | 257.8만 |
|---|
| 2026.05.14 | ₩73,372 | ₩75,070 | ₩70,711 | ₩70,805 | -3.50% | 91.5만 |
|---|
| 2026.05.13 | ₩73,947 | ₩74,990 | ₩70,537 | ₩72,730 | -1.65% | 98.5만 |
|---|
| 2026.05.12 | ₩75,044 | ₩77,063 | ₩72,209 | ₩74,816 | -0.30% | 114.4만 |
|---|
| 2026.05.11 | ₩76,327 | ₩77,090 | ₩74,348 | ₩75,164 | -1.52% | 114.6만 |
|---|
| 2026.05.08 | ₩78,480 | ₩78,895 | ₩74,883 | ₩76,020 | -3.14% | 109.1만 |
|---|
| 2026.05.07 | ₩79,229 | ₩79,697 | ₩77,130 | ₩78,280 | -1.20% | 155.1만 |
|---|
| 2026.05.06 | ₩76,301 | ₩81,008 | ₩76,220 | ₩79,604 | +4.33% | 144.7만 |
|---|
| 2026.05.05 | ₩77,986 | ₩80,820 | ₩74,442 | ₩75,819 | -2.78% | 163.8만 |
|---|
| 2026.05.04 | ₩79,162 | ₩80,219 | ₩74,897 | ₩75,137 | -5.08% | 257.6만 |
|---|
| 2026.05.01 | ₩78,627 | ₩81,502 | ₩77,183 | ₩80,767 | +2.72% | 271.9만 |
|---|
| 2026.04.30 | ₩76,889 | ₩81,034 | ₩75,873 | ₩78,159 | +1.65% | 155.3만 |
|---|
| 2026.04.29 | ₩78,333 | ₩78,788 | ₩75,044 | ₩75,819 | -3.21% | 102.9만 |
|---|
| 2026.04.28 | ₩80,540 | ₩81,355 | ₩78,306 | ₩79,095 | -1.79% | 81.5만 |
|---|
| 2026.04.27 | ₩82,679 | ₩83,575 | ₩79,777 | ₩81,569 | -1.34% | 108만 |
|---|
| 2026.04.24 | ₩79,724 | ₩82,599 | ₩78,253 | ₩81,489 | +2.21% | 94.5만 |
|---|
| 2026.04.23 | ₩83,789 | ₩84,230 | ₩76,033 | ₩78,694 | -6.08% | 174만 |
|---|
| 2026.04.22 | ₩85,447 | ₩88,335 | ₩84,137 | ₩84,511 | -1.10% | 202.3만 |
|---|
| 2026.04.21 | ₩84,431 | ₩87,052 | ₩83,067 | ₩83,722 | -0.84% | 165.8만 |
|---|
| 2026.04.20 | ₩79,858 | ₩83,027 | ₩78,881 | ₩82,746 | +3.62% | 103.3만 |
|---|
| 2026.04.17 | ₩77,999 | ₩82,385 | ₩77,397 | ₩79,978 | +2.54% | 152.1만 |
|---|
| 2026.04.16 | ₩77,223 | ₩77,905 | ₩74,215 | ₩75,191 | -2.63% | 142.7만 |
|---|
| 2026.04.15 | ₩76,769 | ₩80,098 | ₩74,950 | ₩77,049 | +0.37% | 115.8만 |
|---|
| 2026.04.14 | ₩68,197 | ₩78,895 | ₩68,184 | ₩76,769 | +12.57% | 295.7만 |
|---|
| 2026.04.13 | ₩63,932 | ₩67,783 | ₩63,611 | ₩67,368 | +5.38% | 98.2만 |
|---|
| 2026.04.10 | ₩65,269 | ₩65,630 | ₩62,995 | ₩64,065 | -1.84% | 72.7만 |
|---|
| 2026.04.09 | ₩68,090 | ₩68,090 | ₩65,242 | ₩65,309 | -4.08% | 73.7만 |
|---|
| 2026.04.08 | ₩70,925 | ₩72,463 | ₩67,997 | ₩68,425 | -3.53% | 106.4만 |
|---|
| 2026.04.07 | ₩67,101 | ₩67,930 | ₩65,550 | ₩67,020 | -0.12% | 117.9만 |
|---|
| 2026.04.06 | ₩67,141 | ₩69,468 | ₩66,940 | ₩68,438 | +1.93% | 67.3만 |
|---|
| 2026.04.02 | ₩62,835 | ₩68,197 | ₩62,260 | ₩67,141 | +6.85% | 97.1만 |
|---|
| 2026.04.01 | ₩65,376 | ₩68,572 | ₩64,480 | ₩66,245 | +1.33% | 126.3만 |
|---|
| 2026.03.31 | ₩59,505 | ₩63,704 | ₩58,810 | ₩63,544 | +6.79% | 144.3만 |
|---|
| 2026.03.30 | ₩60,615 | ₩60,615 | ₩57,072 | ₩57,847 | -4.57% | 109.2만 |
|---|
| 2026.03.27 | ₩62,300 | ₩62,461 | ₩58,663 | ₩59,546 | -4.42% | 107.6만 |
|---|
| 2026.03.26 | ₩63,637 | ₩65,817 | ₩62,033 | ₩62,514 | -1.77% | 99.9만 |
|---|
| 2026.03.25 | ₩65,282 | ₩67,957 | ₩64,827 | ₩65,041 | -0.37% | 194.3만 |
|---|
| 2026.03.24 | ₩58,396 | ₩63,584 | ₩57,513 | ₩63,504 | +8.75% | 145.2만 |
|---|
| 2026.03.23 | ₩59,077 | ₩60,936 | ₩57,968 | ₩59,505 | +0.72% | 176.7만 |
|---|
| 2026.03.20 | ₩59,639 | ₩59,746 | ₩55,521 | ₩56,256 | -5.67% | 133.9만 |
|---|
| 2026.03.19 | ₩57,941 | ₩61,097 | ₩57,045 | ₩59,907 | +3.39% | 73.1만 |
|---|
| 2026.03.18 | ₩62,247 | ₩63,330 | ₩59,372 | ₩59,452 | -4.49% | 100.6만 |
|---|
| 2026.03.17 | ₩60,696 | ₩63,397 | ₩60,562 | ₩63,223 | +4.16% | 93.6만 |
|---|
| 2026.03.16 | ₩58,262 | ₩60,709 | ₩58,262 | ₩60,187 | +3.31% | 70.7만 |
|---|
| 2026.03.13 | ₩58,770 | ₩59,973 | ₩57,072 | ₩57,874 | -1.52% | 77만 |
|---|
| 2026.03.12 | ₩61,311 | ₩61,792 | ₩56,858 | ₩57,526 | -6.17% | 101.7만 |
|---|
| 2026.03.11 | ₩59,265 | ₩63,303 | ₩59,158 | ₩62,661 | +5.73% | 78.8만 |
|---|
| 2026.03.10 | ₩64,600 | ₩65,523 | ₩60,522 | ₩60,709 | -6.02% | 85.2만 |
|---|
| 2026.03.09 | ₩61,993 | ₩64,694 | ₩59,505 | ₩64,627 | +4.25% | 124.1만 |
|---|
| 2026.03.06 | ₩61,899 | ₩63,958 | ₩61,190 | ₩62,768 | +1.40% | 84.3만 |
|---|
| 2026.03.05 | ₩62,848 | ₩65,857 | ₩62,300 | ₩65,068 | +3.53% | 117.2만 |
|---|
| 2026.03.04 | ₩62,741 | ₩65,951 | ₩62,621 | ₩64,266 | +2.43% | 105.6만 |
|---|
| 2026.03.03 | ₩57,794 | ₩63,691 | ₩57,353 | ₩62,380 | +7.94% | 81.1만 |
|---|
| 2026.03.02 | ₩60,107 | ₩62,073 | ₩59,800 | ₩61,364 | +2.09% | 78.5만 |
|---|
| 2026.02.27 | ₩63,477 | ₩64,333 | ₩61,591 | ₩62,741 | -1.16% | 77.5만 |
|---|
| 2026.02.26 | ₩65,991 | ₩66,887 | ₩61,966 | ₩65,135 | -1.30% | 83.6만 |
|---|
| 2026.02.25 | ₩65,469 | ₩67,823 | ₩65,402 | ₩66,298 | +1.27% | 84.4만 |
|---|
| 2026.02.24 | ₩63,958 | ₩65,830 | ₩62,380 | ₩64,908 | +1.48% | 91.8만 |
|---|
| 2026.02.23 | ₩63,423 | ₩64,306 | ₩61,565 | ₩64,306 | +1.39% | 112.3만 |
|---|
| 2026.02.20 | ₩66,726 | ₩68,117 | ₩63,062 | ₩64,975 | -2.63% | 205.6만 |
|---|
| 2026.02.19 | ₩72,356 | ₩72,730 | ₩69,294 | ₩70,190 | -2.99% | 138만 |
|---|
| 2026.02.18 | ₩70,190 | ₩77,397 | ₩70,176 | ₩73,439 | +4.63% | 253.4만 |
|---|
| 2026.02.17 | ₩65,362 | ₩71,433 | ₩65,041 | ₩70,711 | +8.18% | 220.4만 |
|---|
| 2026.02.13 | ₩63,677 | ₩67,087 | ₩63,677 | ₩65,670 | +3.13% | 106.4만 |
|---|
| 2026.02.12 | ₩66,633 | ₩67,729 | ₩62,795 | ₩63,731 | -4.35% | 196.8만 |
|---|
| 2026.02.11 | ₩66,766 | ₩66,780 | ₩64,052 | ₩66,379 | -0.58% | 157.1만 |
|---|
| 2026.02.10 | ₩63,437 | ₩66,593 | ₩62,848 | ₩65,603 | +3.41% | 102.4만 |
|---|
| 2026.02.09 | ₩64,600 | ₩64,787 | ₩61,739 | ₩63,477 | -1.74% | 107.1만 |
|---|
| 2026.02.06 | ₩65,148 | ₩66,486 | ₩62,848 | ₩65,844 | +1.07% | 206.6만 |
|---|
| 2026.02.05 | ₩63,022 | ₩64,359 | ₩61,230 | ₩62,982 | -0.06% | 216.4만 |
|---|
| 2026.02.04 | ₩62,701 | ₩65,162 | ₩60,054 | ₩64,346 | +2.62% | 219.5만 |
|---|
| 2026.02.03 | ₩62,340 | ₩64,466 | ₩60,174 | ₩61,939 | -0.64% | 226.8만 |
|---|
| 2026.02.02 | ₩58,115 | ₩63,838 | ₩57,018 | ₩62,594 | +7.71% | 272.3만 |
|---|
| 2026.01.30 | ₩55,213 | ₩55,882 | ₩53,033 | ₩54,919 | -0.53% | 158.5만 |
|---|
| 2026.01.29 | ₩55,654 | ₩56,055 | ₩54,023 | ₩55,601 | -0.10% | 94.5만 |
|---|
| 2026.01.28 | ₩56,951 | ₩57,740 | ₩54,424 | ₩56,176 | -1.36% | 99.5만 |
|---|
| 2026.01.27 | ₩56,697 | ₩57,954 | ₩55,868 | ₩56,965 | +0.47% | 86.7만 |
|---|
| 2026.01.26 | ₩57,072 | ₩57,847 | ₩55,908 | ₩56,778 | -0.52% | 130만 |
|---|
| 2026.01.23 | ₩60,027 | ₩60,843 | ₩57,165 | ₩57,419 | -4.34% | 112.6만 |
|---|
| 2026.01.22 | ₩59,051 | ₩61,190 | ₩58,529 | ₩60,375 | +2.24% | 141.7만 |
|---|
| 2026.01.21 | ₩55,908 | ₩59,037 | ₩55,226 | ₩58,369 | +4.40% | 126.2만 |
|---|
| 2026.01.20 | ₩52,338 | ₩56,831 | ₩52,325 | ₩55,694 | +6.41% | 141.9만 |
|---|
| 2026.01.16 | ₩55,855 | ₩56,965 | ₩53,755 | ₩55,373 | -0.86% | 135.3만 |
|---|
| 2026.01.15 | ₩54,170 | ₩55,855 | ₩53,287 | ₩55,186 | +1.88% | 99.3만 |
|---|
| 2026.01.14 | ₩53,448 | ₩54,691 | ₩51,683 | ₩53,528 | +0.15% | 118.6만 |
|---|
| 2026.01.13 | ₩51,656 | ₩55,280 | ₩50,961 | ₩53,782 | +4.12% | 198.5만 |
|---|
| 2026.01.12 | ₩48,888 | ₩53,221 | ₩48,179 | ₩50,867 | +4.05% | 164.4만 |
|---|
| 2026.01.09 | ₩47,083 | ₩47,885 | ₩46,615 | ₩47,230 | +0.31% | 86.4만 |
|---|
| 2026.01.08 | ₩48,393 | ₩48,674 | ₩46,200 | ₩46,454 | -4.01% | 159.3만 |
|---|
| 2026.01.07 | ₩49,824 | ₩50,453 | ₩48,821 | ₩48,875 | -1.91% | 148.8만 |
|---|
| 2026.01.06 | ₩46,227 | ₩50,105 | ₩46,133 | ₩49,303 | +6.65% | 201.7만 |
|---|
| 2026.01.05 | ₩43,660 | ₩47,043 | ₩43,499 | ₩45,919 | +5.18% | 134.6만 |
|---|
| 2026.01.02 | ₩42,429 | ₩44,061 | ₩42,028 | ₩43,312 | +2.08% | 92.1만 |
|---|
| 2025.12.31 | ₩42,857 | ₩42,924 | ₩41,453 | ₩42,416 | -1.03% | 86만 |
|---|
| 2025.12.30 | ₩43,673 | ₩43,740 | ₩42,630 | ₩42,991 | -1.56% | 95.1만 |
|---|
| 2025.12.29 | ₩43,780 | ₩44,288 | ₩42,924 | ₩43,927 | +0.34% | 102.8만 |
|---|
| 2025.12.26 | ₩44,903 | ₩44,903 | ₩43,459 | ₩44,194 | -1.58% | 68.1만 |
|---|
| 2025.12.24 | ₩45,211 | ₩45,612 | ₩44,034 | ₩44,903 | -0.68% | 36.7만 |
|---|
| 2025.12.23 | ₩46,174 | ₩46,668 | ₩44,515 | ₩45,251 | -2.00% | 80.5만 |
|---|
| 2025.12.22 | ₩43,887 | ₩47,324 | ₩43,726 | ₩46,882 | +6.83% | 134.9만 |
|---|
| 2025.12.19 | ₩42,884 | ₩44,261 | ₩42,429 | ₩43,472 | +1.37% | 154.2만 |
|---|
| 2025.12.18 | ₩44,021 | ₩45,131 | ₩42,229 | ₩42,683 | -3.04% | 145.4만 |
|---|
| 2025.12.17 | ₩41,520 | ₩44,689 | ₩40,932 | ₩42,964 | +3.48% | 173.5만 |
|---|
| 2025.12.16 | ₩41,440 | ₩42,108 | ₩40,397 | ₩41,627 | +0.45% | 145.1만 |
|---|
| 2025.12.15 | ₩42,496 | ₩42,496 | ₩40,744 | ₩41,547 | -2.23% | 87.8만 |
|---|
| 2025.12.12 | ₩42,951 | ₩43,780 | ₩41,079 | ₩41,360 | -3.70% | 100.3만 |
|---|
| 2025.12.11 | ₩43,486 | ₩44,542 | ₩42,322 | ₩42,951 | -1.23% | 93.2만 |
|---|
| 2025.12.10 | ₩42,349 | ₩44,355 | ₩41,774 | ₩43,833 | +3.50% | 131.6만 |
|---|
| 2025.12.09 | ₩43,004 | ₩43,566 | ₩41,707 | ₩42,229 | -1.80% | 90만 |
|---|
| 2025.12.08 | ₩44,395 | ₩44,449 | ₩41,975 | ₩43,085 | -2.95% | 187.5만 |
|---|
| 2025.12.05 | ₩43,633 | ₩43,860 | ₩42,590 | ₩43,192 | -1.01% | 100.8만 |
|---|
| 2025.12.04 | ₩41,654 | ₩44,408 | ₩40,678 | ₩43,874 | +5.33% | 118.6만 |
|---|
| 2025.12.03 | ₩40,143 | ₩42,630 | ₩39,581 | ₩41,681 | +3.83% | 136.4만 |
|---|
| 2025.12.02 | ₩39,996 | ₩40,196 | ₩38,645 | ₩39,715 | -0.70% | 114.7만 |
|---|
| 2025.12.01 | ₩41,801 | ₩42,068 | ₩39,768 | ₩39,929 | -4.48% | 159만 |
|---|
| 2025.11.28 | ₩42,523 | ₩42,924 | ₩41,747 | ₩42,804 | +0.66% | 49.7만 |
|---|
| 2025.11.26 | ₩41,453 | ₩42,510 | ₩40,892 | ₩42,389 | +2.26% | 106.8만 |
|---|
| 2025.11.25 | ₩39,220 | ₩42,095 | ₩38,618 | ₩41,600 | +6.07% | 151.4만 |
|---|
| 2025.11.24 | ₩38,551 | ₩39,528 | ₩37,803 | ₩39,220 | +1.73% | 165.5만 |
|---|
| 2025.11.21 | ₩34,633 | ₩39,394 | ₩34,326 | ₩38,190 | +10.27% | 261만 |
|---|
| 2025.11.20 | ₩34,995 | ₩37,709 | ₩34,620 | ₩34,861 | -0.38% | 211만 |
|---|
| 2025.11.19 | ₩34,807 | ₩35,008 | ₩33,738 | ₩34,032 | -2.23% | 149.3만 |
|---|
| 2025.11.18 | ₩34,807 | ₩35,770 | ₩32,641 | ₩34,767 | -0.12% | 269.5만 |
|---|
| 2025.11.17 | ₩35,757 | ₩36,599 | ₩34,099 | ₩35,382 | -1.05% | 359.2만 |
|---|
| 2025.11.14 | ₩35,195 | ₩36,439 | ₩31,157 | ₩35,931 | +2.09% | 575.9만 |
|---|
| 2025.11.13 | ₩42,015 | ₩42,697 | ₩39,501 | ₩39,982 | -4.84% | 165.3만 |
|---|
| 2025.11.12 | ₩41,614 | ₩42,897 | ₩41,119 | ₩42,617 | +2.41% | 153.6만 |
|---|
| 2025.11.11 | ₩41,319 | ₩42,643 | ₩40,704 | ₩41,881 | +1.36% | 149.5만 |
|---|
| 2025.11.10 | ₩41,600 | ₩42,857 | ₩41,172 | ₩41,400 | -0.48% | 130.6만 |
|---|
| 2025.11.07 | ₩40,129 | ₩40,557 | ₩38,404 | ₩40,477 | +0.87% | 120.5만 |
|---|
| 2025.11.06 | ₩41,319 | ₩41,841 | ₩39,354 | ₩40,958 | -0.87% | 130.7만 |
|---|
| 2025.11.05 | ₩40,116 | ₩42,456 | ₩38,872 | ₩42,149 | +5.07% | 139.4만 |
|---|
| 2025.11.04 | ₩41,453 | ₩41,988 | ₩39,742 | ₩40,196 | -3.03% | 191.8만 |
|---|
| 2025.11.03 | ₩43,954 | ₩44,529 | ₩41,413 | ₩42,215 | -3.95% | 122.7만 |
|---|
| 2025.10.31 | ₩41,734 | ₩45,572 | ₩41,467 | ₩43,981 | +5.38% | 116.1만 |
|---|
| 2025.10.30 | ₩42,777 | ₩43,793 | ₩41,346 | ₩41,681 | -2.56% | 110.6만 |
|---|
| 2025.10.29 | ₩44,422 | ₩45,465 | ₩42,710 | ₩43,071 | -3.04% | 121.6만 |
|---|
| 2025.10.28 | ₩45,585 | ₩46,053 | ₩44,502 | ₩44,890 | -1.53% | 86.8만 |
|---|
| 2025.10.27 | ₩46,468 | ₩46,976 | ₩44,422 | ₩45,705 | -1.64% | 142.2만 |
|---|
| 2025.10.24 | ₩43,914 | ₩45,705 | ₩42,790 | ₩45,612 | +3.87% | 160.6만 |
|---|
| 2025.10.23 | ₩41,453 | ₩42,724 | ₩40,571 | ₩42,563 | +2.68% | 122.4만 |
|---|
| 2025.10.22 | ₩43,820 | ₩44,435 | ₩41,025 | ₩41,533 | -5.22% | 225.2만 |
|---|
| 2025.10.21 | ₩43,900 | ₩45,625 | ₩42,737 | ₩44,649 | +1.71% | 211.7만 |
|---|
| 2025.10.20 | ₩38,565 | ₩44,355 | ₩38,338 | ₩43,780 | +13.52% | 296.1만 |
|---|
| 2025.10.17 | ₩40,156 | ₩41,480 | ₩37,602 | ₩37,656 | -6.23% | 217.7만 |
|---|
| 2025.10.16 | ₩43,352 | ₩44,128 | ₩40,851 | ₩41,119 | -5.15% | 192.2만 |
|---|
| 2025.10.15 | ₩41,707 | ₩43,499 | ₩41,400 | ₩42,844 | +2.73% | 172만 |
|---|
| 2025.10.14 | ₩39,501 | ₩41,988 | ₩38,779 | ₩40,851 | +3.42% | 135만 |
|---|
| 2025.10.13 | ₩41,587 | ₩42,282 | ₩39,314 | ₩40,303 | -3.09% | 161.8만 |
|---|
| 2025.10.10 | ₩44,556 | ₩45,278 | ₩40,103 | ₩41,707 | -6.39% | 252.1만 |
|---|