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 | ₩204,327 | ₩226,059 | ₩203,591 | ₩213,814 | +4.64% | 354만 |
| 2026.10.08 | ₩198,051 | ₩204,193 | ₩193,501 | ₩203,470 | +2.74% | 437.2만 |
| 2026.10.07 | ₩211,780 | ₩224,065 | ₩204,072 | ₩208,288 | -1.65% | 589.8만 |
| 2026.10.06 | ₩280,416 | ₩294,012 | ₩220,117 | ₩223,436 | -20.32% | 855.8만 |
| 2026.10.05 | ₩258,884 | ₩278,208 | ₩253,251 | ₩274,327 | +5.97% | 320.5만 |
| 2026.10.02 | ₩252,595 | ₩265,093 | ₩245,409 | ₩252,474 | -0.05% | 208.1만 |
| 2026.10.01 | ₩258,403 | ₩268,051 | ₩251,043 | ₩251,645 | -2.62% | 311.6만 |
| 2026.09.30 | ₩252,581 | ₩263,876 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩258,590 |
| +2.38% |
| 325.1만 |
| 2026.09.29 | ₩240,739 | ₩255,271 | ₩240,511 | ₩249,075 | +3.46% | 368만 |
|---|
| 2026.09.28 | ₩243,308 | ₩251,404 | ₩234,208 | ₩240,337 | -1.22% | 219.7만 |
|---|
| 2026.09.25 | ₩246,265 | ₩249,169 | ₩237,380 | ₩244,659 | -0.65% | 270.6만 |
|---|
| 2026.09.24 | ₩211,058 | ₩247,858 | ₩209,867 | ₩246,265 | +16.68% | 352.9만 |
|---|
| 2026.09.23 | ₩219,930 | ₩222,606 | ₩210,643 | ₩212,102 | -3.56% | 213.4만 |
|---|
| 2026.09.22 | ₩221,910 | ₩228,374 | ₩217,936 | ₩220,264 | -0.74% | 231.4만 |
|---|
| 2026.09.21 | ₩225,350 | ₩227,798 | ₩214,938 | ₩221,910 | -1.53% | 223.9만 |
|---|
| 2026.09.18 | ₩211,486 | ₩223,543 | ₩208,970 | ₩223,463 | +5.66% | 307.2만 |
|---|
| 2026.09.17 | ₩202,641 | ₩219,060 | ₩200,727 | ₩208,167 | +2.73% | 336.9만 |
|---|
| 2026.09.16 | ₩190,396 | ₩198,720 | ₩183,438 | ₩191,453 | +0.56% | 240.7만 |
|---|
| 2026.09.15 | ₩179,370 | ₩185,913 | ₩176,024 | ₩184,803 | +3.03% | 128.8만 |
|---|
| 2026.09.14 | ₩168,664 | ₩183,143 | ₩163,151 | ₩180,320 | +6.91% | 180.6만 |
|---|
| 2026.09.11 | ₩171,180 | ₩173,963 | ₩168,450 | ₩170,243 | -0.55% | 110.9만 |
|---|
| 2026.09.10 | ₩162,803 | ₩173,000 | ₩160,836 | ₩169,748 | +4.27% | 128.5만 |
|---|
| 2026.09.09 | ₩169,293 | ₩175,288 | ₩163,954 | ₩167,968 | -0.78% | 183.5만 |
|---|
| 2026.09.08 | ₩162,428 | ₩176,104 | ₩161,532 | ₩171,367 | +5.50% | 180.6만 |
|---|
| 2026.09.04 | ₩167,527 | ₩171,461 | ₩165,600 | ₩166,898 | -0.38% | 90.1만 |
|---|
| 2026.09.03 | ₩177,777 | ₩179,249 | ₩170,511 | ₩172,237 | -3.12% | 106.6만 |
|---|
| 2026.09.02 | ₩175,877 | ₩188,416 | ₩169,173 | ₩175,302 | -0.33% | 190만 |
|---|
| 2026.09.01 | ₩180,574 | ₩184,870 | ₩175,302 | ₩176,720 | -2.13% | 127.5만 |
|---|
| 2026.08.31 | ₩187,332 | ₩188,148 | ₩180,654 | ₩186,007 | -0.71% | 189.2만 |
|---|
| 2026.08.28 | ₩200,794 | ₩204,889 | ₩188,670 | ₩189,192 | -5.78% | 137.8만 |
|---|
| 2026.08.27 | ₩199,697 | ₩208,007 | ₩198,639 | ₩204,875 | +2.59% | 125.2만 |
|---|
| 2026.08.26 | ₩198,051 | ₩206,080 | ₩196,712 | ₩200,807 | +1.39% | 121.1만 |
|---|
| 2026.08.25 | ₩195,013 | ₩207,364 | ₩189,232 | ₩202,627 | +3.90% | 207.8만 |
|---|
| 2026.08.24 | ₩194,531 | ₩194,585 | ₩183,826 | ₩188,416 | -3.14% | 180.5만 |
|---|
| 2026.08.21 | ₩185,244 | ₩195,281 | ₩180,721 | ₩194,826 | +5.17% | 179.4만 |
|---|
| 2026.08.20 | ₩183,117 | ₩194,719 | ₩180,882 | ₩182,434 | -0.37% | 239.9만 |
|---|
| 2026.08.19 | ₩171,287 | ₩191,146 | ₩170,952 | ₩190,543 | +11.24% | 354.9만 |
|---|
| 2026.08.18 | ₩162,736 | ₩164,998 | ₩154,265 | ₩155,363 | -4.53% | 129.9만 |
|---|
| 2026.08.17 | ₩156,447 | ₩167,246 | ₩156,447 | ₩166,483 | +6.42% | 97.7만 |
|---|
| 2026.08.14 | ₩166,055 | ₩166,884 | ₩158,494 | ₩158,668 | -4.45% | 114.1만 |
|---|
| 2026.08.13 | ₩168,905 | ₩169,146 | ₩163,445 | ₩167,661 | -0.74% | 91.2만 |
|---|
| 2026.08.12 | ₩165,881 | ₩167,781 | ₩161,251 | ₩167,554 | +1.01% | 160.6만 |
|---|
| 2026.08.11 | ₩168,116 | ₩168,116 | ₩161,451 | ₩164,757 | -2.00% | 105.6만 |
|---|
| 2026.08.10 | ₩151,964 | ₩168,156 | ₩151,455 | ₩167,112 | +9.97% | 264.2만 |
|---|
| 2026.08.07 | ₩148,391 | ₩158,333 | ₩146,210 | ₩154,787 | +4.31% | 156.2만 |
|---|
| 2026.08.06 | ₩152,231 | ₩152,231 | ₩145,353 | ₩145,969 | -4.11% | 183.5만 |
|---|
| 2026.08.05 | ₩139,840 | ₩154,640 | ₩139,826 | ₩153,904 | +10.06% | 329.5만 |
|---|
| 2026.08.04 | ₩142,623 | ₩142,623 | ₩132,333 | ₩133,082 | -6.69% | 124.6만 |
|---|
| 2026.08.03 | ₩109,195 | ₩136,949 | ₩107,844 | ₩135,236 | +23.85% | 293.8만 |
|---|
| 2026.07.31 | ₩124,544 | ₩125,214 | ₩118,161 | ₩122,510 | -1.63% | 149.4만 |
|---|
| 2026.07.30 | ₩117,425 | ₩123,006 | ₩115,753 | ₩122,216 | +4.08% | 165.7만 |
|---|
| 2026.07.29 | ₩116,970 | ₩119,352 | ₩110,801 | ₩114,374 | -2.22% | 146만 |
|---|
| 2026.07.28 | ₩114,347 | ₩118,630 | ₩110,962 | ₩118,496 | +3.63% | 140.9만 |
|---|
| 2026.07.27 | ₩125,120 | ₩127,542 | ₩113,745 | ₩115,806 | -7.44% | 134.8만 |
|---|
| 2026.07.24 | ₩125,374 | ₩126,458 | ₩118,911 | ₩120,798 | -3.65% | 104.5만 |
|---|
| 2026.07.23 | ₩124,464 | ₩130,406 | ₩123,608 | ₩123,701 | -0.61% | 121.1만 |
|---|
| 2026.07.22 | ₩128,077 | ₩128,666 | ₩124,049 | ₩126,070 | -1.57% | 109만 |
|---|
| 2026.07.21 | ₩117,532 | ₩128,639 | ₩114,013 | ₩128,278 | +9.14% | 91.4만 |
|---|
| 2026.07.20 | ₩128,679 | ₩129,482 | ₩116,850 | ₩117,024 | -9.06% | 93.1만 |
|---|
| 2026.07.17 | ₩117,225 | ₩125,722 | ₩113,772 | ₩125,588 | +7.13% | 116.2만 |
|---|
| 2026.07.16 | ₩123,742 | ₩125,495 | ₩118,616 | ₩122,082 | -1.34% | 172.4만 |
|---|
| 2026.07.15 | ₩123,849 | ₩126,057 | ₩120,717 | ₩123,929 | +0.06% | 119.5만 |
|---|
| 2026.07.14 | ₩126,498 | ₩126,712 | ₩122,350 | ₩123,822 | -2.12% | 130만 |
|---|
| 2026.07.13 | ₩121,092 | ₩124,170 | ₩119,272 | ₩120,905 | -0.15% | 87.3만 |
|---|
| 2026.07.10 | ₩125,441 | ₩126,699 | ₩117,813 | ₩121,293 | -3.31% | 135.3만 |
|---|
| 2026.07.09 | ₩121,774 | ₩129,014 | ₩121,560 | ₩125,347 | +2.93% | 126.3만 |
|---|
| 2026.07.08 | ₩120,543 | ₩123,086 | ₩117,184 | ₩119,607 | -0.78% | 172.3만 |
|---|
| 2026.07.07 | ₩133,524 | ₩135,571 | ₩119,232 | ₩121,815 | -8.77% | 260.4만 |
|---|
| 2026.07.06 | ₩129,536 | ₩139,706 | ₩127,127 | ₩133,724 | +3.23% | 144.6만 |
|---|
| 2026.07.02 | ₩138,970 | ₩141,138 | ₩130,499 | ₩132,801 | -4.44% | 152.4만 |
|---|
| 2026.07.01 | ₩135,370 | ₩140,041 | ₩133,698 | ₩136,829 | +1.08% | 150.2만 |
|---|
| 2026.06.30 | ₩131,182 | ₩138,127 | ₩129,964 | ₩137,672 | +4.95% | 198.9만 |
|---|
| 2026.06.29 | ₩133,818 | ₩135,263 | ₩128,893 | ₩131,623 | -1.64% | 165.9만 |
|---|
| 2026.06.26 | ₩127,662 | ₩139,479 | ₩126,846 | ₩133,604 | +4.65% | 427.6만 |
|---|
| 2026.06.25 | ₩124,638 | ₩131,677 | ₩122,952 | ₩129,335 | +3.77% | 278.5만 |
|---|
| 2026.06.24 | ₩115,298 | ₩125,521 | ₩114,414 | ₩122,243 | +6.02% | 260.3만 |
|---|
| 2026.06.23 | ₩110,119 | ₩117,144 | ₩109,129 | ₩113,745 | +3.29% | 176.8만 |
|---|
| 2026.06.22 | ₩118,161 | ₩120,048 | ₩112,474 | ₩113,973 | -3.54% | 235.4만 |
|---|
| 2026.06.18 | ₩114,642 | ₩117,452 | ₩112,581 | ₩117,171 | +2.21% | 393.9만 |
|---|
| 2026.06.17 | ₩113,678 | ₩118,375 | ₩109,222 | ₩110,895 | -2.45% | 182.4만 |
|---|
| 2026.06.16 | ₩108,419 | ₩116,341 | ₩107,897 | ₩113,678 | +4.85% | 248.2만 |
|---|
| 2026.06.15 | ₩106,185 | ₩111,056 | ₩103,428 | ₩108,112 | +1.81% | 264.3만 |
|---|
| 2026.06.12 | ₩100,390 | ₩104,753 | ₩100,377 | ₩101,929 | +1.53% | 261.2만 |
|---|
| 2026.06.11 | ₩92,602 | ₩99,400 | ₩91,598 | ₩99,092 | +7.01% | 274.3만 |
|---|
| 2026.06.10 | ₩92,870 | ₩96,041 | ₩89,979 | ₩90,688 | -2.35% | 114.5만 |
|---|
| 2026.06.09 | ₩95,626 | ₩98,276 | ₩88,895 | ₩93,753 | -1.96% | 179.7만 |
|---|
| 2026.06.08 | ₩94,623 | ₩94,770 | ₩91,090 | ₩93,726 | -0.95% | 139.5만 |
|---|
| 2026.06.05 | ₩96,804 | ₩98,624 | ₩91,384 | ₩92,629 | -4.31% | 247.4만 |
|---|
| 2026.06.04 | ₩97,714 | ₩107,723 | ₩96,456 | ₩98,932 | +1.25% | 204.2만 |
|---|
| 2026.06.03 | ₩93,418 | ₩97,674 | ₩92,107 | ₩96,791 | +3.61% | 143.2만 |
|---|
| 2026.06.02 | ₩89,578 | ₩94,061 | ₩89,578 | ₩93,873 | +4.80% | 108.8만 |
|---|
| 2026.06.01 | ₩89,484 | ₩91,184 | ₩85,630 | ₩90,809 | +1.48% | 129.5만 |
|---|
| 2026.05.29 | ₩92,455 | ₩95,064 | ₩89,176 | ₩89,484 | -3.21% | 213.3만 |
|---|
| 2026.05.28 | ₩85,777 | ₩92,602 | ₩84,305 | ₩92,375 | +7.69% | 226.4만 |
|---|
| 2026.05.27 | ₩87,892 | ₩89,578 | ₩85,296 | ₩85,871 | -2.30% | 130.6만 |
|---|
| 2026.05.26 | ₩81,683 | ₩87,785 | ₩81,094 | ₩86,808 | +6.27% | 160만 |
|---|
| 2026.05.22 | ₩78,324 | ₩82,900 | ₩75,447 | ₩81,054 | +3.49% | 161.8만 |
|---|
| 2026.05.21 | ₩70,402 | ₩79,381 | ₩69,318 | ₩78,739 | +11.84% | 202.7만 |
|---|
| 2026.05.20 | ₩67,297 | ₩73,774 | ₩65,370 | ₩71,807 | +6.70% | 211.2만 |
|---|
| 2026.05.19 | ₩65,959 | ₩67,257 | ₩64,273 | ₩66,240 | +0.43% | 87만 |
|---|
| 2026.05.18 | ₩67,538 | ₩70,040 | ₩65,303 | ₩66,628 | -1.35% | 114.5만 |
|---|
| 2026.05.15 | ₩68,662 | ₩70,455 | ₩64,233 | ₩65,798 | -4.17% | 257.8만 |
|---|
| 2026.05.14 | ₩73,426 | ₩75,125 | ₩70,763 | ₩70,857 | -3.50% | 91.5만 |
|---|
| 2026.05.13 | ₩74,001 | ₩75,045 | ₩70,589 | ₩72,784 | -1.65% | 98.5만 |
|---|
| 2026.05.12 | ₩75,099 | ₩77,119 | ₩72,262 | ₩74,871 | -0.30% | 114.4만 |
|---|
| 2026.05.11 | ₩76,383 | ₩77,146 | ₩74,403 | ₩75,219 | -1.52% | 114.6만 |
|---|
| 2026.05.08 | ₩78,538 | ₩78,953 | ₩74,938 | ₩76,076 | -3.14% | 109.1만 |
|---|
| 2026.05.07 | ₩79,287 | ₩79,756 | ₩77,186 | ₩78,337 | -1.20% | 155.1만 |
|---|
| 2026.05.06 | ₩76,357 | ₩81,067 | ₩76,276 | ₩79,662 | +4.33% | 144.7만 |
|---|
| 2026.05.05 | ₩78,043 | ₩80,880 | ₩74,496 | ₩75,875 | -2.78% | 163.8만 |
|---|
| 2026.05.04 | ₩79,220 | ₩80,277 | ₩74,951 | ₩75,192 | -5.08% | 257.6만 |
|---|
| 2026.05.01 | ₩78,685 | ₩81,562 | ₩77,240 | ₩80,826 | +2.72% | 271.9만 |
|---|
| 2026.04.30 | ₩76,945 | ₩81,094 | ₩75,928 | ₩78,217 | +1.65% | 155.3만 |
|---|
| 2026.04.29 | ₩78,391 | ₩78,846 | ₩75,099 | ₩75,875 | -3.21% | 102.9만 |
|---|
| 2026.04.28 | ₩80,599 | ₩81,415 | ₩78,364 | ₩79,153 | -1.79% | 81.5만 |
|---|
| 2026.04.27 | ₩82,740 | ₩83,636 | ₩79,836 | ₩81,629 | -1.34% | 108만 |
|---|
| 2026.04.24 | ₩79,782 | ₩82,659 | ₩78,310 | ₩81,549 | +2.21% | 94.5만 |
|---|
| 2026.04.23 | ₩83,850 | ₩84,292 | ₩76,089 | ₩78,752 | -6.08% | 174만 |
|---|
| 2026.04.22 | ₩85,510 | ₩88,400 | ₩84,198 | ₩84,573 | -1.10% | 202.3만 |
|---|
| 2026.04.21 | ₩84,493 | ₩87,116 | ₩83,128 | ₩83,783 | -0.84% | 165.8만 |
|---|
| 2026.04.20 | ₩79,916 | ₩83,088 | ₩78,939 | ₩82,807 | +3.62% | 103.3만 |
|---|
| 2026.04.17 | ₩78,056 | ₩82,445 | ₩77,454 | ₩80,037 | +2.54% | 152.1만 |
|---|
| 2026.04.16 | ₩77,280 | ₩77,962 | ₩74,269 | ₩75,246 | -2.63% | 142.7만 |
|---|
| 2026.04.15 | ₩76,825 | ₩80,157 | ₩75,005 | ₩77,106 | +0.37% | 115.8만 |
|---|
| 2026.04.14 | ₩68,247 | ₩78,953 | ₩68,234 | ₩76,825 | +12.57% | 295.7만 |
|---|
| 2026.04.13 | ₩63,978 | ₩67,832 | ₩63,657 | ₩67,418 | +5.38% | 98.2만 |
|---|
| 2026.04.10 | ₩65,317 | ₩65,678 | ₩63,042 | ₩64,112 | -1.84% | 72.7만 |
|---|
| 2026.04.09 | ₩68,140 | ₩68,140 | ₩65,290 | ₩65,357 | -4.08% | 73.7만 |
|---|
| 2026.04.08 | ₩70,977 | ₩72,516 | ₩68,046 | ₩68,475 | -3.53% | 106.4만 |
|---|
| 2026.04.07 | ₩67,150 | ₩67,980 | ₩65,598 | ₩67,070 | -0.12% | 117.9만 |
|---|
| 2026.04.06 | ₩67,190 | ₩69,518 | ₩66,989 | ₩68,488 | +1.93% | 67.3만 |
|---|
| 2026.04.02 | ₩62,881 | ₩68,247 | ₩62,306 | ₩67,190 | +6.85% | 97.1만 |
|---|
| 2026.04.01 | ₩65,424 | ₩68,622 | ₩64,527 | ₩66,293 | +1.33% | 126.3만 |
|---|
| 2026.03.31 | ₩59,549 | ₩63,751 | ₩58,853 | ₩63,590 | +6.79% | 144.3만 |
|---|
| 2026.03.30 | ₩60,660 | ₩60,660 | ₩57,114 | ₩57,890 | -4.57% | 109.2만 |
|---|
| 2026.03.27 | ₩62,346 | ₩62,506 | ₩58,706 | ₩59,589 | -4.42% | 107.6만 |
|---|
| 2026.03.26 | ₩63,684 | ₩65,865 | ₩62,078 | ₩62,560 | -1.77% | 99.9만 |
|---|
| 2026.03.25 | ₩65,330 | ₩68,006 | ₩64,875 | ₩65,089 | -0.37% | 194.3만 |
|---|
| 2026.03.24 | ₩58,438 | ₩63,630 | ₩57,555 | ₩63,550 | +8.75% | 145.2만 |
|---|
| 2026.03.23 | ₩59,121 | ₩60,981 | ₩58,010 | ₩59,549 | +0.72% | 176.7만 |
|---|
| 2026.03.20 | ₩59,683 | ₩59,790 | ₩55,561 | ₩56,297 | -5.67% | 133.9만 |
|---|
| 2026.03.19 | ₩57,983 | ₩61,141 | ₩57,087 | ₩59,950 | +3.39% | 73.1만 |
|---|
| 2026.03.18 | ₩62,292 | ₩63,376 | ₩59,415 | ₩59,495 | -4.49% | 100.6만 |
|---|
| 2026.03.17 | ₩60,740 | ₩63,443 | ₩60,606 | ₩63,269 | +4.16% | 93.6만 |
|---|
| 2026.03.16 | ₩58,305 | ₩60,753 | ₩58,305 | ₩60,231 | +3.31% | 70.7만 |
|---|
| 2026.03.13 | ₩58,813 | ₩60,017 | ₩57,114 | ₩57,916 | -1.52% | 77만 |
|---|
| 2026.03.12 | ₩61,356 | ₩61,837 | ₩56,899 | ₩57,569 | -6.17% | 101.7만 |
|---|
| 2026.03.11 | ₩59,308 | ₩63,349 | ₩59,201 | ₩62,707 | +5.73% | 78.8만 |
|---|
| 2026.03.10 | ₩64,647 | ₩65,571 | ₩60,566 | ₩60,753 | -6.02% | 85.2만 |
|---|
| 2026.03.09 | ₩62,038 | ₩64,741 | ₩59,549 | ₩64,674 | +4.25% | 124.1만 |
|---|
| 2026.03.06 | ₩61,944 | ₩64,005 | ₩61,235 | ₩62,814 | +1.40% | 84.3만 |
|---|
| 2026.03.05 | ₩62,894 | ₩65,905 | ₩62,346 | ₩65,116 | +3.53% | 117.2만 |
|---|
| 2026.03.04 | ₩62,787 | ₩65,999 | ₩62,667 | ₩64,313 | +2.43% | 105.6만 |
|---|
| 2026.03.03 | ₩57,836 | ₩63,738 | ₩57,395 | ₩62,426 | +7.94% | 81.1만 |
|---|
| 2026.03.02 | ₩60,151 | ₩62,118 | ₩59,843 | ₩61,409 | +2.09% | 78.5만 |
|---|
| 2026.02.27 | ₩63,523 | ₩64,380 | ₩61,637 | ₩62,787 | -1.16% | 77.5만 |
|---|
| 2026.02.26 | ₩66,039 | ₩66,936 | ₩62,011 | ₩65,183 | -1.30% | 83.6만 |
|---|
| 2026.02.25 | ₩65,517 | ₩67,872 | ₩65,450 | ₩66,347 | +1.27% | 84.4만 |
|---|
| 2026.02.24 | ₩64,005 | ₩65,879 | ₩62,426 | ₩64,955 | +1.48% | 91.8만 |
|---|
| 2026.02.23 | ₩63,470 | ₩64,353 | ₩61,610 | ₩64,353 | +1.39% | 112.3만 |
|---|
| 2026.02.20 | ₩66,775 | ₩68,167 | ₩63,109 | ₩65,022 | -2.63% | 205.6만 |
|---|
| 2026.02.19 | ₩72,409 | ₩72,784 | ₩69,344 | ₩70,241 | -2.99% | 138만 |
|---|
| 2026.02.18 | ₩70,241 | ₩77,454 | ₩70,228 | ₩73,493 | +4.63% | 253.4만 |
|---|
| 2026.02.17 | ₩65,410 | ₩71,486 | ₩65,089 | ₩70,763 | +8.18% | 220.4만 |
|---|
| 2026.02.13 | ₩63,724 | ₩67,136 | ₩63,724 | ₩65,718 | +3.13% | 106.4만 |
|---|
| 2026.02.12 | ₩66,682 | ₩67,779 | ₩62,841 | ₩63,778 | -4.35% | 196.8만 |
|---|
| 2026.02.11 | ₩66,815 | ₩66,829 | ₩64,099 | ₩66,427 | -0.58% | 157.1만 |
|---|
| 2026.02.10 | ₩63,483 | ₩66,641 | ₩62,894 | ₩65,651 | +3.41% | 102.4만 |
|---|
| 2026.02.09 | ₩64,647 | ₩64,835 | ₩61,784 | ₩63,523 | -1.74% | 107.1만 |
|---|
| 2026.02.06 | ₩65,196 | ₩66,534 | ₩62,894 | ₩65,892 | +1.07% | 206.6만 |
|---|
| 2026.02.05 | ₩63,068 | ₩64,407 | ₩61,275 | ₩63,028 | -0.06% | 216.4만 |
|---|
| 2026.02.04 | ₩62,747 | ₩65,210 | ₩60,098 | ₩64,393 | +2.62% | 219.5만 |
|---|
| 2026.02.03 | ₩62,386 | ₩64,514 | ₩60,218 | ₩61,984 | -0.64% | 226.8만 |
|---|
| 2026.02.02 | ₩58,157 | ₩63,885 | ₩57,060 | ₩62,640 | +7.71% | 272.3만 |
|---|
| 2026.01.30 | ₩55,253 | ₩55,923 | ₩53,072 | ₩54,959 | -0.53% | 158.5만 |
|---|
| 2026.01.29 | ₩55,695 | ₩56,097 | ₩54,062 | ₩55,642 | -0.10% | 94.5만 |
|---|
| 2026.01.28 | ₩56,993 | ₩57,783 | ₩54,464 | ₩56,217 | -1.36% | 99.5만 |
|---|
| 2026.01.27 | ₩56,739 | ₩57,997 | ₩55,909 | ₩57,006 | +0.47% | 86.7만 |
|---|
| 2026.01.26 | ₩57,114 | ₩57,890 | ₩55,949 | ₩56,819 | -0.52% | 130만 |
|---|
| 2026.01.23 | ₩60,071 | ₩60,887 | ₩57,207 | ₩57,461 | -4.34% | 112.6만 |
|---|
| 2026.01.22 | ₩59,094 | ₩61,235 | ₩58,572 | ₩60,419 | +2.24% | 141.7만 |
|---|
| 2026.01.21 | ₩55,949 | ₩59,081 | ₩55,267 | ₩58,412 | +4.40% | 126.2만 |
|---|
| 2026.01.20 | ₩52,376 | ₩56,873 | ₩52,363 | ₩55,735 | +6.41% | 141.9만 |
|---|
| 2026.01.16 | ₩55,896 | ₩57,006 | ₩53,795 | ₩55,414 | -0.86% | 135.3만 |
|---|
| 2026.01.15 | ₩54,210 | ₩55,896 | ₩53,326 | ₩55,227 | +1.88% | 99.3만 |
|---|
| 2026.01.14 | ₩53,487 | ₩54,732 | ₩51,721 | ₩53,567 | +0.15% | 118.6만 |
|---|
| 2026.01.13 | ₩51,694 | ₩55,320 | ₩50,998 | ₩53,822 | +4.12% | 198.5만 |
|---|
| 2026.01.12 | ₩48,924 | ₩53,260 | ₩48,215 | ₩50,904 | +4.05% | 164.4만 |
|---|
| 2026.01.09 | ₩47,117 | ₩47,920 | ₩46,649 | ₩47,265 | +0.31% | 86.4만 |
|---|
| 2026.01.08 | ₩48,429 | ₩48,710 | ₩46,234 | ₩46,488 | -4.01% | 159.3만 |
|---|
| 2026.01.07 | ₩49,861 | ₩50,490 | ₩48,857 | ₩48,910 | -1.91% | 148.8만 |
|---|
| 2026.01.06 | ₩46,261 | ₩50,142 | ₩46,167 | ₩49,339 | +6.65% | 201.7만 |
|---|
| 2026.01.05 | ₩43,692 | ₩47,077 | ₩43,531 | ₩45,953 | +5.18% | 134.6만 |
|---|
| 2026.01.02 | ₩42,460 | ₩44,093 | ₩42,059 | ₩43,344 | +2.08% | 92.1만 |
|---|
| 2025.12.31 | ₩42,889 | ₩42,956 | ₩41,484 | ₩42,447 | -1.03% | 86만 |
|---|
| 2025.12.30 | ₩43,705 | ₩43,772 | ₩42,661 | ₩43,022 | -1.56% | 95.1만 |
|---|
| 2025.12.29 | ₩43,812 | ₩44,321 | ₩42,956 | ₩43,959 | +0.34% | 102.8만 |
|---|
| 2025.12.26 | ₩44,936 | ₩44,936 | ₩43,491 | ₩44,227 | -1.58% | 68.1만 |
|---|
| 2025.12.24 | ₩45,244 | ₩45,645 | ₩44,066 | ₩44,936 | -0.68% | 36.7만 |
|---|
| 2025.12.23 | ₩46,207 | ₩46,702 | ₩44,548 | ₩45,284 | -2.00% | 80.5만 |
|---|
| 2025.12.22 | ₩43,919 | ₩47,358 | ₩43,758 | ₩46,917 | +6.83% | 134.9만 |
|---|
| 2025.12.19 | ₩42,915 | ₩44,294 | ₩42,460 | ₩43,504 | +1.37% | 154.2만 |
|---|
| 2025.12.18 | ₩44,053 | ₩45,164 | ₩42,260 | ₩42,715 | -3.04% | 145.4만 |
|---|
| 2025.12.17 | ₩41,550 | ₩44,722 | ₩40,962 | ₩42,996 | +3.48% | 173.5만 |
|---|
| 2025.12.16 | ₩41,470 | ₩42,139 | ₩40,426 | ₩41,658 | +0.45% | 145.1만 |
|---|
| 2025.12.15 | ₩42,527 | ₩42,527 | ₩40,774 | ₩41,577 | -2.23% | 87.8만 |
|---|
| 2025.12.12 | ₩42,982 | ₩43,812 | ₩41,109 | ₩41,390 | -3.70% | 100.3만 |
|---|
| 2025.12.11 | ₩43,518 | ₩44,575 | ₩42,353 | ₩42,982 | -1.23% | 93.2만 |
|---|
| 2025.12.10 | ₩42,380 | ₩44,387 | ₩41,805 | ₩43,866 | +3.50% | 131.6만 |
|---|
| 2025.12.09 | ₩43,036 | ₩43,598 | ₩41,738 | ₩42,260 | -1.80% | 90만 |
|---|
| 2025.12.08 | ₩44,428 | ₩44,481 | ₩42,005 | ₩43,116 | -2.95% | 187.5만 |
|---|
| 2025.12.05 | ₩43,665 | ₩43,892 | ₩42,621 | ₩43,223 | -1.01% | 100.8만 |
|---|
| 2025.12.04 | ₩41,684 | ₩44,441 | ₩40,707 | ₩43,906 | +5.33% | 118.6만 |
|---|
| 2025.12.03 | ₩40,172 | ₩42,661 | ₩39,610 | ₩41,711 | +3.83% | 136.4만 |
|---|
| 2025.12.02 | ₩40,025 | ₩40,226 | ₩38,673 | ₩39,744 | -0.70% | 114.7만 |
|---|
| 2025.12.01 | ₩41,832 | ₩42,099 | ₩39,797 | ₩39,958 | -4.48% | 159만 |
|---|
| 2025.11.28 | ₩42,554 | ₩42,956 | ₩41,778 | ₩42,835 | +0.66% | 49.7만 |
|---|
| 2025.11.26 | ₩41,484 | ₩42,541 | ₩40,922 | ₩42,420 | +2.26% | 106.8만 |
|---|
| 2025.11.25 | ₩39,249 | ₩42,126 | ₩38,647 | ₩41,631 | +6.07% | 151.4만 |
|---|
| 2025.11.24 | ₩38,580 | ₩39,557 | ₩37,830 | ₩39,249 | +1.73% | 165.5만 |
|---|
| 2025.11.21 | ₩34,659 | ₩39,423 | ₩34,351 | ₩38,218 | +10.27% | 261만 |
|---|
| 2025.11.20 | ₩35,020 | ₩37,737 | ₩34,645 | ₩34,886 | -0.38% | 211만 |
|---|
| 2025.11.19 | ₩34,833 | ₩35,034 | ₩33,762 | ₩34,057 | -2.23% | 149.3만 |
|---|
| 2025.11.18 | ₩34,833 | ₩35,796 | ₩32,665 | ₩34,793 | -0.12% | 269.5만 |
|---|
| 2025.11.17 | ₩35,783 | ₩36,626 | ₩34,124 | ₩35,408 | -1.05% | 359.2만 |
|---|
| 2025.11.14 | ₩35,221 | ₩36,465 | ₩31,180 | ₩35,957 | +2.09% | 575.9만 |
|---|
| 2025.11.13 | ₩42,046 | ₩42,728 | ₩39,530 | ₩40,012 | -4.84% | 165.3만 |
|---|
| 2025.11.12 | ₩41,644 | ₩42,929 | ₩41,149 | ₩42,648 | +2.41% | 153.6만 |
|---|
| 2025.11.11 | ₩41,350 | ₩42,675 | ₩40,734 | ₩41,912 | +1.36% | 149.5만 |
|---|
| 2025.11.10 | ₩41,631 | ₩42,889 | ₩41,203 | ₩41,430 | -0.48% | 130.6만 |
|---|
| 2025.11.07 | ₩40,159 | ₩40,587 | ₩38,433 | ₩40,507 | +0.87% | 120.5만 |
|---|
| 2025.11.06 | ₩41,350 | ₩41,872 | ₩39,383 | ₩40,988 | -0.87% | 130.7만 |
|---|
| 2025.11.05 | ₩40,145 | ₩42,487 | ₩38,901 | ₩42,179 | +5.07% | 139.4만 |
|---|
| 2025.11.04 | ₩41,484 | ₩42,019 | ₩39,771 | ₩40,226 | -3.03% | 191.8만 |
|---|
| 2025.11.03 | ₩43,986 | ₩44,561 | ₩41,443 | ₩42,246 | -3.95% | 122.7만 |
|---|
| 2025.10.31 | ₩41,765 | ₩45,605 | ₩41,497 | ₩44,013 | +5.38% | 116.1만 |
|---|
| 2025.10.30 | ₩42,808 | ₩43,825 | ₩41,377 | ₩41,711 | -2.56% | 110.6만 |
|---|
| 2025.10.29 | ₩44,454 | ₩45,498 | ₩42,741 | ₩43,103 | -3.04% | 121.6만 |
|---|
| 2025.10.28 | ₩45,619 | ₩46,087 | ₩44,535 | ₩44,923 | -1.53% | 86.8만 |
|---|
| 2025.10.27 | ₩46,502 | ₩47,010 | ₩44,454 | ₩45,739 | -1.64% | 142.2만 |
|---|
| 2025.10.24 | ₩43,946 | ₩45,739 | ₩42,822 | ₩45,645 | +3.87% | 160.6만 |
|---|
| 2025.10.23 | ₩41,484 | ₩42,755 | ₩40,600 | ₩42,594 | +2.68% | 122.4만 |
|---|
| 2025.10.22 | ₩43,852 | ₩44,468 | ₩41,055 | ₩41,564 | -5.22% | 225.2만 |
|---|
| 2025.10.21 | ₩43,932 | ₩45,659 | ₩42,768 | ₩44,682 | +1.71% | 211.7만 |
|---|
| 2025.10.20 | ₩38,593 | ₩44,387 | ₩38,366 | ₩43,812 | +13.52% | 296.1만 |
|---|
| 2025.10.17 | ₩40,186 | ₩41,510 | ₩37,630 | ₩37,683 | -6.23% | 217.7만 |
|---|
| 2025.10.16 | ₩43,384 | ₩44,160 | ₩40,881 | ₩41,149 | -5.15% | 192.2만 |
|---|
| 2025.10.15 | ₩41,738 | ₩43,531 | ₩41,430 | ₩42,875 | +2.73% | 172만 |
|---|
| 2025.10.14 | ₩39,530 | ₩42,019 | ₩38,807 | ₩40,881 | +3.42% | 135만 |
|---|
| 2025.10.13 | ₩41,617 | ₩42,313 | ₩39,342 | ₩40,333 | -3.09% | 161.8만 |
|---|
| 2025.10.10 | ₩44,588 | ₩45,311 | ₩40,132 | ₩41,738 | -6.39% | 252.1만 |
|---|