시장 데이터를 불러오는 중
전체 종목
화이트호크 테라퓨틱스 과거 주가
Whitehawk Therapeutics, Inc. - Common Stock · WHWK · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Whitehawk Therapeutics, Inc. - Common Stock · WHWK · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,633 | ₩4,726 | ₩4,539 | ₩4,699 | +1.44% | 32만 |
| 2026.10.08 | ₩4,499 | ₩4,699 | ₩4,446 | ₩4,633 | +2.97% | 24.9만 |
| 2026.10.07 | ₩4,740 | ₩4,806 | ₩4,473 | ₩4,553 | -3.94% | 43.6만 |
| 2026.10.06 | ₩4,966 | ₩4,966 | ₩4,740 | ₩4,820 | -2.96% | 46.8만 |
| 2026.10.05 | ₩4,980 | ₩5,007 | ₩4,820 | ₩4,940 | -0.80% | 28.9만 |
| 2026.10.02 | ₩5,087 | ₩5,087 | ₩4,886 | ₩4,940 | -2.89% | 43.2만 |
| 2026.10.01 | ₩5,274 | ₩5,274 | ₩5,007 | ₩5,020 | -4.81% | 20.7만 |
| 2026.09.30 | ₩5,020 | ₩5,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,020 |
| 0.00% |
| 26.6만 |
| 2026.09.29 | ₩5,020 | ₩5,064 | ₩4,913 | ₩4,980 | -0.80% | 22.2만 |
|---|
| 2026.09.28 | ₩4,993 | ₩5,067 | ₩4,913 | ₩5,020 | +0.53% | 27.8만 |
|---|
| 2026.09.25 | ₩5,140 | ₩5,193 | ₩4,993 | ₩4,993 | -2.86% | 16.7만 |
|---|
| 2026.09.24 | ₩5,087 | ₩5,213 | ₩5,007 | ₩5,153 | +1.31% | 24.6만 |
|---|
| 2026.09.23 | ₩5,367 | ₩5,440 | ₩5,093 | ₩5,100 | -4.98% | 24.9만 |
|---|
| 2026.09.22 | ₩5,447 | ₩5,567 | ₩5,354 | ₩5,394 | -0.98% | 14.9만 |
|---|
| 2026.09.21 | ₩5,594 | ₩5,607 | ₩5,340 | ₩5,394 | -3.58% | 39만 |
|---|
| 2026.09.18 | ₩5,460 | ₩5,687 | ₩5,460 | ₩5,607 | +2.69% | 197.2만 |
|---|
| 2026.09.17 | ₩5,487 | ₩5,567 | ₩5,400 | ₩5,447 | -0.73% | 13만 |
|---|
| 2026.09.16 | ₩5,487 | ₩5,554 | ₩5,380 | ₩5,394 | -1.70% | 17.1만 |
|---|
| 2026.09.15 | ₩5,420 | ₩5,487 | ₩5,287 | ₩5,460 | +0.74% | 14.2만 |
|---|
| 2026.09.14 | ₩5,554 | ₩5,598 | ₩5,407 | ₩5,434 | -2.16% | 16.6만 |
|---|
| 2026.09.11 | ₩5,501 | ₩5,741 | ₩5,447 | ₩5,487 | -0.24% | 28.4만 |
|---|
| 2026.09.10 | ₩5,514 | ₩5,581 | ₩5,327 | ₩5,434 | -1.45% | 129.1만 |
|---|
| 2026.09.09 | ₩5,861 | ₩5,995 | ₩5,554 | ₩5,594 | -4.56% | 16.8만 |
|---|
| 2026.09.08 | ₩6,088 | ₩6,156 | ₩5,834 | ₩5,861 | -3.73% | 16.1만 |
|---|
| 2026.09.04 | ₩6,128 | ₩6,208 | ₩6,048 | ₩6,141 | +0.22% | 17.8만 |
|---|
| 2026.09.03 | ₩6,288 | ₩6,368 | ₩6,115 | ₩6,181 | -1.70% | 22.3만 |
|---|
| 2026.09.02 | ₩6,221 | ₩6,422 | ₩6,048 | ₩6,288 | +1.07% | 13.9만 |
|---|
| 2026.09.01 | ₩5,995 | ₩6,348 | ₩5,929 | ₩6,181 | +3.12% | 19.4만 |
|---|
| 2026.08.31 | ₩6,101 | ₩6,128 | ₩5,928 | ₩6,061 | -0.66% | 35.9만 |
|---|
| 2026.08.28 | ₩6,502 | ₩6,715 | ₩6,141 | ₩6,168 | -5.13% | 9.7만 |
|---|
| 2026.08.27 | ₩6,448 | ₩6,649 | ₩6,448 | ₩6,502 | +0.83% | 31.3만 |
|---|
| 2026.08.26 | ₩6,782 | ₩6,809 | ₩6,448 | ₩6,462 | -4.72% | 13.6만 |
|---|
| 2026.08.25 | ₩6,529 | ₩6,789 | ₩6,527 | ₩6,782 | +3.89% | 16.8만 |
|---|
| 2026.08.24 | ₩6,328 | ₩6,542 | ₩6,063 | ₩6,515 | +2.95% | 24만 |
|---|
| 2026.08.21 | ₩6,502 | ₩6,595 | ₩6,195 | ₩6,315 | -2.87% | 22.6만 |
|---|
| 2026.08.20 | ₩6,448 | ₩6,582 | ₩6,288 | ₩6,448 | 0.00% | 29.3만 |
|---|
| 2026.08.19 | ₩6,422 | ₩6,675 | ₩6,315 | ₩6,502 | +1.25% | 32.8만 |
|---|
| 2026.08.18 | ₩6,128 | ₩6,435 | ₩6,128 | ₩6,355 | +3.70% | 15.2만 |
|---|
| 2026.08.17 | ₩5,941 | ₩6,295 | ₩5,941 | ₩6,195 | +4.27% | 33.5만 |
|---|
| 2026.08.14 | ₩6,248 | ₩6,248 | ₩5,888 | ₩5,954 | -4.70% | 27.5만 |
|---|
| 2026.08.13 | ₩6,302 | ₩6,422 | ₩6,241 | ₩6,248 | -0.85% | 31.8만 |
|---|
| 2026.08.12 | ₩6,208 | ₩6,388 | ₩6,008 | ₩6,288 | +1.29% | 31.1만 |
|---|
| 2026.08.11 | ₩6,088 | ₩6,408 | ₩5,634 | ₩6,235 | +2.41% | 87.2만 |
|---|
| 2026.08.10 | ₩6,368 | ₩6,529 | ₩6,016 | ₩6,075 | -4.61% | 78만 |
|---|
| 2026.08.07 | ₩6,262 | ₩6,515 | ₩6,128 | ₩6,355 | +1.49% | 60만 |
|---|
| 2026.08.06 | ₩5,460 | ₩6,315 | ₩5,460 | ₩6,275 | +14.91% | 30.9만 |
|---|
| 2026.08.05 | ₩5,541 | ₩5,701 | ₩5,394 | ₩5,434 | -1.93% | 59.9만 |
|---|
| 2026.08.04 | ₩5,314 | ₩5,581 | ₩5,314 | ₩5,527 | +4.02% | 47.1만 |
|---|
| 2026.08.03 | ₩5,180 | ₩5,340 | ₩4,993 | ₩5,287 | +2.06% | 32.9만 |
|---|
| 2026.07.31 | ₩5,167 | ₩5,234 | ₩5,007 | ₩5,140 | -0.52% | 31만 |
|---|
| 2026.07.30 | ₩4,913 | ₩5,153 | ₩4,860 | ₩5,140 | +4.62% | 26.4만 |
|---|
| 2026.07.29 | ₩4,913 | ₩5,100 | ₩4,713 | ₩4,886 | -0.54% | 71.9만 |
|---|
| 2026.07.28 | ₩4,953 | ₩4,980 | ₩4,539 | ₩4,913 | -0.81% | 53.1만 |
|---|
| 2026.07.27 | ₩4,993 | ₩5,087 | ₩4,900 | ₩4,940 | -1.07% | 73.7만 |
|---|
| 2026.07.24 | ₩5,140 | ₩5,140 | ₩4,926 | ₩4,953 | -3.64% | 40.8만 |
|---|
| 2026.07.23 | ₩5,247 | ₩5,294 | ₩4,953 | ₩5,113 | -2.54% | 47.8만 |
|---|
| 2026.07.22 | ₩5,207 | ₩5,380 | ₩5,167 | ₩5,327 | +2.31% | 47.3만 |
|---|
| 2026.07.21 | ₩5,073 | ₩5,314 | ₩5,027 | ₩5,220 | +2.89% | 29만 |
|---|
| 2026.07.20 | ₩5,207 | ₩5,287 | ₩5,047 | ₩5,060 | -2.82% | 18.4만 |
|---|
| 2026.07.17 | ₩5,153 | ₩5,420 | ₩5,153 | ₩5,193 | +0.78% | 27.5만 |
|---|
| 2026.07.16 | ₩5,100 | ₩5,274 | ₩4,866 | ₩5,193 | +1.83% | 52.9만 |
|---|
| 2026.07.15 | ₩5,113 | ₩5,207 | ₩5,053 | ₩5,140 | +0.52% | 35.5만 |
|---|
| 2026.07.14 | ₩5,180 | ₩5,260 | ₩5,073 | ₩5,087 | -1.80% | 29만 |
|---|
| 2026.07.13 | ₩5,340 | ₩5,420 | ₩5,087 | ₩5,127 | -4.00% | 50.7만 |
|---|
| 2026.07.10 | ₩5,180 | ₩5,327 | ₩5,007 | ₩5,300 | +2.32% | 40.9만 |
|---|
| 2026.07.09 | ₩5,260 | ₩5,380 | ₩5,027 | ₩5,153 | -2.03% | 48.2만 |
|---|
| 2026.07.08 | ₩5,460 | ₩5,607 | ₩5,100 | ₩5,287 | -3.18% | 92.5만 |
|---|
| 2026.07.07 | ₩5,394 | ₩5,881 | ₩4,980 | ₩5,541 | +2.72% | 104.2만 |
|---|
| 2026.07.06 | ₩5,581 | ₩5,667 | ₩5,354 | ₩5,367 | -3.83% | 52.4만 |
|---|
| 2026.07.02 | ₩5,741 | ₩5,981 | ₩5,514 | ₩5,594 | -2.56% | 69.3만 |
|---|
| 2026.07.01 | ₩6,075 | ₩6,488 | ₩5,714 | ₩5,741 | -5.49% | 39.6만 |
|---|
| 2026.06.30 | ₩5,888 | ₩6,348 | ₩5,748 | ₩6,115 | +3.85% | 61.2만 |
|---|
| 2026.06.29 | ₩5,554 | ₩5,921 | ₩5,367 | ₩5,888 | +6.01% | 36.4만 |
|---|
| 2026.06.26 | ₩5,487 | ₩5,687 | ₩5,447 | ₩5,554 | +1.22% | 396.2만 |
|---|
| 2026.06.25 | ₩6,048 | ₩6,115 | ₩5,316 | ₩5,487 | -9.27% | 59.5만 |
|---|
| 2026.06.24 | ₩5,794 | ₩5,901 | ₩5,527 | ₩5,861 | +1.15% | 43.6만 |
|---|
| 2026.06.23 | ₩5,834 | ₩5,941 | ₩5,541 | ₩5,834 | 0.00% | 37만 |
|---|
| 2026.06.22 | ₩5,968 | ₩6,368 | ₩5,861 | ₩5,954 | -0.22% | 52.4만 |
|---|
| 2026.06.18 | ₩5,701 | ₩5,995 | ₩5,581 | ₩5,901 | +3.51% | 58.5만 |
|---|
| 2026.06.17 | ₩5,594 | ₩6,008 | ₩5,581 | ₩5,634 | +0.72% | 54.2만 |
|---|
| 2026.06.16 | ₩5,420 | ₩5,687 | ₩5,394 | ₩5,567 | +2.71% | 34.6만 |
|---|
| 2026.06.15 | ₩5,607 | ₩5,674 | ₩5,447 | ₩5,474 | -2.38% | 25.4만 |
|---|
| 2026.06.12 | ₩5,420 | ₩5,794 | ₩5,420 | ₩5,554 | +2.46% | 16.1만 |
|---|
| 2026.06.11 | ₩5,420 | ₩5,501 | ₩5,354 | ₩5,420 | 0.00% | 11.7만 |
|---|
| 2026.06.10 | ₩5,567 | ₩5,841 | ₩5,367 | ₩5,367 | -3.60% | 13.6만 |
|---|
| 2026.06.09 | ₩5,447 | ₩5,701 | ₩5,287 | ₩5,634 | +3.43% | 36.2만 |
|---|
| 2026.06.08 | ₩5,514 | ₩5,607 | ₩5,300 | ₩5,367 | -2.66% | 36.7만 |
|---|
| 2026.06.05 | ₩5,968 | ₩6,035 | ₩5,474 | ₩5,541 | -7.16% | 12.5만 |
|---|
| 2026.06.04 | ₩5,808 | ₩6,195 | ₩5,741 | ₩5,874 | +1.15% | 19.6만 |
|---|
| 2026.06.03 | ₩5,527 | ₩5,808 | ₩5,527 | ₩5,794 | +4.83% | 16.8만 |
|---|
| 2026.06.02 | ₩5,954 | ₩5,954 | ₩5,501 | ₩5,581 | -6.28% | 21.8만 |
|---|
| 2026.06.01 | ₩6,195 | ₩6,408 | ₩5,929 | ₩5,995 | -3.23% | 29.1만 |
|---|
| 2026.05.29 | ₩6,368 | ₩6,555 | ₩6,201 | ₩6,302 | -1.05% | 22만 |
|---|
| 2026.05.28 | ₩6,368 | ₩6,448 | ₩6,248 | ₩6,382 | +0.21% | 25.9만 |
|---|
| 2026.05.27 | ₩6,368 | ₩6,675 | ₩6,155 | ₩6,382 | +0.21% | 37.1만 |
|---|
| 2026.05.26 | ₩6,008 | ₩6,956 | ₩6,008 | ₩6,368 | +6.00% | 101.4만 |
|---|
| 2026.05.22 | ₩5,941 | ₩6,275 | ₩5,848 | ₩5,995 | +0.90% | 34.7만 |
|---|
| 2026.05.21 | ₩5,581 | ₩5,809 | ₩5,474 | ₩5,741 | +2.87% | 16.5만 |
|---|
| 2026.05.20 | ₩5,407 | ₩5,661 | ₩5,300 | ₩5,634 | +4.20% | 16.8만 |
|---|
| 2026.05.19 | ₩5,581 | ₩5,581 | ₩5,220 | ₩5,434 | -2.63% | 23.9만 |
|---|
| 2026.05.18 | ₩6,248 | ₩6,375 | ₩5,614 | ₩5,674 | -9.19% | 29.5만 |
|---|
| 2026.05.15 | ₩6,689 | ₩6,769 | ₩6,168 | ₩6,275 | -6.19% | 24.5만 |
|---|
| 2026.05.14 | ₩6,729 | ₩7,336 | ₩6,643 | ₩6,809 | +1.19% | 39.1만 |
|---|
| 2026.05.13 | ₩5,781 | ₩6,882 | ₩5,527 | ₩6,582 | +13.86% | 527.7만 |
|---|
| 2026.05.12 | ₩5,060 | ₩5,280 | ₩5,060 | ₩5,234 | +3.43% | 5.7만 |
|---|
| 2026.05.11 | ₩5,260 | ₩5,367 | ₩4,900 | ₩5,073 | -3.55% | 20.4만 |
|---|
| 2026.05.08 | ₩5,193 | ₩5,340 | ₩5,193 | ₩5,300 | +2.06% | 5.4만 |
|---|
| 2026.05.07 | ₩5,527 | ₩5,534 | ₩5,153 | ₩5,260 | -4.83% | 13.6만 |
|---|
| 2026.05.06 | ₩5,661 | ₩5,701 | ₩5,514 | ₩5,541 | -2.12% | 14.7만 |
|---|
| 2026.05.05 | ₩5,594 | ₩5,714 | ₩5,501 | ₩5,621 | +0.48% | 11.3만 |
|---|
| 2026.05.04 | ₩5,327 | ₩5,781 | ₩5,274 | ₩5,554 | +4.26% | 16.9만 |
|---|
| 2026.05.01 | ₩5,327 | ₩5,440 | ₩5,033 | ₩5,327 | 0.00% | 26만 |
|---|
| 2026.04.30 | ₩5,460 | ₩5,587 | ₩5,287 | ₩5,354 | -1.96% | 13.9만 |
|---|
| 2026.04.29 | ₩5,594 | ₩5,594 | ₩5,340 | ₩5,394 | -3.58% | 6.4만 |
|---|
| 2026.04.28 | ₩5,474 | ₩5,687 | ₩5,466 | ₩5,514 | +0.73% | 15.5만 |
|---|
| 2026.04.27 | ₩5,380 | ₩5,661 | ₩5,314 | ₩5,554 | +3.23% | 16.2만 |
|---|
| 2026.04.24 | ₩5,567 | ₩5,634 | ₩5,300 | ₩5,380 | -3.36% | 13.4만 |
|---|
| 2026.04.23 | ₩5,647 | ₩5,774 | ₩5,474 | ₩5,567 | -1.42% | 14.7만 |
|---|
| 2026.04.22 | ₩5,581 | ₩5,874 | ₩5,581 | ₩5,647 | +1.20% | 12.6만 |
|---|
| 2026.04.21 | ₩5,701 | ₩5,814 | ₩5,554 | ₩5,607 | -1.64% | 9만 |
|---|
| 2026.04.20 | ₩5,541 | ₩5,654 | ₩5,394 | ₩5,647 | +1.93% | 19.7만 |
|---|
| 2026.04.17 | ₩5,754 | ₩5,861 | ₩5,334 | ₩5,487 | -4.64% | 57.1만 |
|---|
| 2026.04.16 | ₩5,234 | ₩5,808 | ₩5,200 | ₩5,647 | +7.91% | 59.1만 |
|---|
| 2026.04.15 | ₩5,340 | ₩5,474 | ₩4,993 | ₩5,207 | -2.50% | 31.7만 |
|---|
| 2026.04.14 | ₩4,566 | ₩5,354 | ₩4,566 | ₩5,340 | +16.96% | 29.6만 |
|---|
| 2026.04.13 | ₩4,606 | ₩4,740 | ₩4,513 | ₩4,633 | +0.58% | 14.4만 |
|---|
| 2026.04.10 | ₩4,780 | ₩4,846 | ₩4,466 | ₩4,526 | -5.31% | 6.8만 |
|---|
| 2026.04.09 | ₩4,473 | ₩4,966 | ₩4,432 | ₩4,740 | +5.97% | 28.2만 |
|---|
| 2026.04.08 | ₩4,726 | ₩4,726 | ₩4,513 | ₩4,553 | -3.67% | 21.3만 |
|---|
| 2026.04.07 | ₩4,579 | ₩4,706 | ₩4,526 | ₩4,579 | 0.00% | 24.2만 |
|---|
| 2026.04.06 | ₩4,673 | ₩4,753 | ₩4,599 | ₩4,673 | 0.00% | 27.5만 |
|---|
| 2026.04.02 | ₩4,659 | ₩4,800 | ₩4,533 | ₩4,686 | +0.57% | 9.5만 |
|---|
| 2026.04.01 | ₩4,646 | ₩5,080 | ₩4,646 | ₩4,726 | +1.72% | 23.9만 |
|---|
| 2026.03.31 | ₩4,379 | ₩4,646 | ₩4,359 | ₩4,606 | +5.18% | 29.4만 |
|---|
| 2026.03.30 | ₩4,246 | ₩4,473 | ₩4,246 | ₩4,379 | +3.14% | 21만 |
|---|
| 2026.03.27 | ₩4,726 | ₩4,766 | ₩4,206 | ₩4,219 | -10.73% | 16.1만 |
|---|
| 2026.03.26 | ₩4,780 | ₩5,007 | ₩4,646 | ₩4,766 | -0.28% | 16.7만 |
|---|
| 2026.03.25 | ₩4,833 | ₩4,980 | ₩4,740 | ₩4,793 | -0.83% | 9.2만 |
|---|
| 2026.03.24 | ₩4,846 | ₩5,100 | ₩4,766 | ₩4,793 | -1.10% | 21.9만 |
|---|
| 2026.03.23 | ₩4,820 | ₩5,047 | ₩4,820 | ₩4,873 | +1.11% | 11.2만 |
|---|
| 2026.03.20 | ₩4,780 | ₩4,900 | ₩4,539 | ₩4,793 | +0.28% | 28.1만 |
|---|
| 2026.03.19 | ₩5,060 | ₩5,247 | ₩4,753 | ₩4,793 | -5.28% | 22.9만 |
|---|
| 2026.03.18 | ₩5,260 | ₩5,314 | ₩5,073 | ₩5,087 | -3.30% | 12.8만 |
|---|
| 2026.03.17 | ₩5,247 | ₩5,327 | ₩5,127 | ₩5,274 | +0.51% | 12.7만 |
|---|
| 2026.03.16 | ₩5,113 | ₩5,414 | ₩5,113 | ₩5,207 | +1.83% | 14.4만 |
|---|
| 2026.03.13 | ₩5,220 | ₩5,407 | ₩5,193 | ₩5,220 | 0.00% | 21.7만 |
|---|
| 2026.03.12 | ₩5,354 | ₩5,661 | ₩5,140 | ₩5,207 | -2.74% | 21만 |
|---|
| 2026.03.11 | ₩5,367 | ₩5,607 | ₩5,300 | ₩5,354 | -0.25% | 20.3만 |
|---|
| 2026.03.10 | ₩5,447 | ₩5,981 | ₩5,274 | ₩5,380 | -1.23% | 27.6만 |
|---|
| 2026.03.09 | ₩5,020 | ₩5,514 | ₩5,007 | ₩5,447 | +8.51% | 32.3만 |
|---|
| 2026.03.06 | ₩4,659 | ₩5,260 | ₩4,659 | ₩5,007 | +7.45% | 30.4만 |
|---|
| 2026.03.05 | ₩4,246 | ₩4,793 | ₩4,246 | ₩4,766 | +12.26% | 17.4만 |
|---|
| 2026.03.04 | ₩4,392 | ₩4,493 | ₩4,206 | ₩4,339 | -1.22% | 15.3만 |
|---|
| 2026.03.03 | ₩4,232 | ₩4,499 | ₩4,032 | ₩4,406 | +4.10% | 28.3만 |
|---|
| 2026.03.02 | ₩4,606 | ₩4,606 | ₩4,192 | ₩4,326 | -6.09% | 32.5만 |
|---|
| 2026.02.27 | ₩4,286 | ₩4,753 | ₩4,279 | ₩4,686 | +9.35% | 26.3만 |
|---|
| 2026.02.26 | ₩4,406 | ₩4,406 | ₩4,206 | ₩4,339 | -1.52% | 6.3만 |
|---|
| 2026.02.25 | ₩4,219 | ₩4,406 | ₩4,199 | ₩4,406 | +4.43% | 11만 |
|---|
| 2026.02.24 | ₩4,032 | ₩4,259 | ₩3,938 | ₩4,165 | +3.31% | 8.6만 |
|---|
| 2026.02.23 | ₩4,072 | ₩4,092 | ₩3,925 | ₩4,005 | -1.64% | 5.7만 |
|---|
| 2026.02.20 | ₩4,059 | ₩4,152 | ₩4,039 | ₩4,072 | +0.33% | 6.7만 |
|---|
| 2026.02.19 | ₩4,019 | ₩4,152 | ₩3,945 | ₩4,072 | +1.33% | 4.4만 |
|---|
| 2026.02.18 | ₩4,005 | ₩4,059 | ₩3,925 | ₩4,005 | 0.00% | 4.2만 |
|---|
| 2026.02.17 | ₩3,818 | ₩4,032 | ₩3,792 | ₩3,925 | +2.80% | 4만 |
|---|
| 2026.02.13 | ₩4,005 | ₩4,059 | ₩3,765 | ₩3,805 | -5.00% | 12.1만 |
|---|
| 2026.02.12 | ₩3,805 | ₩4,045 | ₩3,778 | ₩4,019 | +5.61% | 37.8만 |
|---|
| 2026.02.11 | ₩3,792 | ₩3,805 | ₩3,631 | ₩3,778 | -0.35% | 2만 |
|---|
| 2026.02.10 | ₩3,738 | ₩3,858 | ₩3,712 | ₩3,752 | +0.36% | 5.2만 |
|---|
| 2026.02.09 | ₩3,685 | ₩3,765 | ₩3,538 | ₩3,712 | +0.72% | 12만 |
|---|
| 2026.02.06 | ₩3,618 | ₩3,812 | ₩3,511 | ₩3,685 | +1.85% | 10.6만 |
|---|
| 2026.02.05 | ₩3,858 | ₩4,005 | ₩3,591 | ₩3,618 | -6.23% | 10.9만 |
|---|
| 2026.02.04 | ₩3,832 | ₩4,005 | ₩3,752 | ₩3,872 | +1.05% | 22.2만 |
|---|
| 2026.02.03 | ₩3,845 | ₩3,952 | ₩3,618 | ₩3,845 | 0.00% | 10.7만 |
|---|
| 2026.02.02 | ₩3,658 | ₩3,938 | ₩3,538 | ₩3,845 | +5.11% | 24.1만 |
|---|
| 2026.01.30 | ₩3,578 | ₩3,671 | ₩3,485 | ₩3,605 | +0.75% | 6.6만 |
|---|
| 2026.01.29 | ₩3,618 | ₩3,752 | ₩3,471 | ₩3,591 | -0.74% | 6.7만 |
|---|
| 2026.01.28 | ₩3,685 | ₩3,778 | ₩3,518 | ₩3,605 | -2.17% | 4.6만 |
|---|
| 2026.01.27 | ₩3,565 | ₩3,765 | ₩3,525 | ₩3,712 | +4.12% | 13.1만 |
|---|
| 2026.01.26 | ₩3,565 | ₩3,631 | ₩3,471 | ₩3,578 | +0.37% | 6.5만 |
|---|
| 2026.01.23 | ₩3,778 | ₩3,792 | ₩3,565 | ₩3,605 | -4.59% | 7만 |
|---|
| 2026.01.22 | ₩3,738 | ₩3,898 | ₩3,619 | ₩3,805 | +1.79% | 12.4만 |
|---|
| 2026.01.21 | ₩3,778 | ₩3,872 | ₩3,698 | ₩3,712 | -1.77% | 6.4만 |
|---|
| 2026.01.20 | ₩3,858 | ₩3,885 | ₩3,712 | ₩3,818 | -1.04% | 11.5만 |
|---|
| 2026.01.16 | ₩3,698 | ₩4,072 | ₩3,645 | ₩3,885 | +5.05% | 15.1만 |
|---|
| 2026.01.15 | ₩3,872 | ₩3,912 | ₩3,725 | ₩3,725 | -3.79% | 8.9만 |
|---|
| 2026.01.14 | ₩3,658 | ₩3,912 | ₩3,553 | ₩3,872 | +5.84% | 33.3만 |
|---|
| 2026.01.13 | ₩3,471 | ₩3,712 | ₩3,284 | ₩3,671 | +5.77% | 18.5만 |
|---|
| 2026.01.12 | ₩3,525 | ₩3,578 | ₩3,338 | ₩3,431 | -2.65% | 13.9만 |
|---|
| 2026.01.09 | ₩3,605 | ₩3,605 | ₩3,404 | ₩3,525 | -2.22% | 8.6만 |
|---|
| 2026.01.08 | ₩3,578 | ₩3,697 | ₩3,505 | ₩3,618 | +1.12% | 8.3만 |
|---|
| 2026.01.07 | ₩3,378 | ₩3,591 | ₩3,378 | ₩3,565 | +5.53% | 11.5만 |
|---|
| 2026.01.06 | ₩3,364 | ₩3,478 | ₩3,344 | ₩3,364 | 0.00% | 5.9만 |
|---|
| 2026.01.05 | ₩3,298 | ₩3,418 | ₩3,284 | ₩3,378 | +2.43% | 8.5만 |
|---|
| 2026.01.02 | ₩3,218 | ₩3,311 | ₩3,151 | ₩3,258 | +1.24% | 9.2만 |
|---|
| 2025.12.31 | ₩3,324 | ₩3,338 | ₩3,191 | ₩3,231 | -2.81% | 16.4만 |
|---|
| 2025.12.30 | ₩3,445 | ₩3,511 | ₩3,298 | ₩3,298 | -4.26% | 17.5만 |
|---|
| 2025.12.29 | ₩3,538 | ₩3,551 | ₩3,391 | ₩3,458 | -2.26% | 8만 |
|---|
| 2025.12.26 | ₩3,645 | ₩3,645 | ₩3,451 | ₩3,565 | -2.20% | 20.8만 |
|---|
| 2025.12.24 | ₩3,538 | ₩3,805 | ₩3,498 | ₩3,591 | +1.51% | 16.8만 |
|---|
| 2025.12.23 | ₩3,298 | ₩3,618 | ₩3,258 | ₩3,538 | +7.29% | 32.1만 |
|---|
| 2025.12.22 | ₩3,431 | ₩3,436 | ₩3,204 | ₩3,324 | -3.11% | 16.8만 |
|---|
| 2025.12.19 | ₩3,270 | ₩3,538 | ₩3,243 | ₩3,418 | +4.53% | 24만 |
|---|
| 2025.12.18 | ₩3,124 | ₩3,271 | ₩3,124 | ₩3,231 | +3.42% | 13.3만 |
|---|
| 2025.12.17 | ₩3,137 | ₩3,218 | ₩3,071 | ₩3,071 | -2.13% | 8.4만 |
|---|
| 2025.12.16 | ₩3,151 | ₩3,258 | ₩3,137 | ₩3,204 | +1.69% | 7.4만 |
|---|
| 2025.12.15 | ₩3,084 | ₩3,258 | ₩3,071 | ₩3,151 | +2.16% | 10.7만 |
|---|
| 2025.12.12 | ₩3,298 | ₩3,391 | ₩2,991 | ₩3,097 | -6.07% | 13.7만 |
|---|
| 2025.12.11 | ₩3,338 | ₩3,418 | ₩3,298 | ₩3,338 | 0.00% | 15.5만 |
|---|
| 2025.12.10 | ₩3,378 | ₩3,511 | ₩3,364 | ₩3,458 | +2.37% | 9.8만 |
|---|
| 2025.12.09 | ₩3,137 | ₩3,471 | ₩3,137 | ₩3,431 | +9.36% | 18.1만 |
|---|
| 2025.12.08 | ₩3,324 | ₩3,324 | ₩3,137 | ₩3,191 | -4.02% | 16.3만 |
|---|
| 2025.12.05 | ₩3,418 | ₩3,458 | ₩3,324 | ₩3,324 | -2.73% | 9.3만 |
|---|
| 2025.12.04 | ₩3,004 | ₩3,418 | ₩2,977 | ₩3,418 | +13.78% | 39.8만 |
|---|
| 2025.12.03 | ₩2,977 | ₩3,057 | ₩2,910 | ₩2,991 | +0.45% | 10.8만 |
|---|
| 2025.12.02 | ₩3,004 | ₩3,064 | ₩2,910 | ₩2,910 | -3.11% | 16.7만 |
|---|
| 2025.12.01 | ₩3,124 | ₩3,124 | ₩2,924 | ₩3,017 | -3.42% | 33.8만 |
|---|
| 2025.11.28 | ₩3,071 | ₩3,151 | ₩2,910 | ₩3,124 | +1.74% | 25.4만 |
|---|
| 2025.11.26 | ₩2,910 | ₩3,071 | ₩2,804 | ₩3,071 | +5.50% | 18.2만 |
|---|
| 2025.11.25 | ₩2,910 | ₩2,971 | ₩2,844 | ₩2,870 | -1.38% | 18.4만 |
|---|
| 2025.11.24 | ₩2,817 | ₩3,031 | ₩2,817 | ₩2,951 | +4.74% | 18만 |
|---|
| 2025.11.21 | ₩2,670 | ₩2,817 | ₩2,637 | ₩2,817 | +5.50% | 9.9만 |
|---|
| 2025.11.20 | ₩2,790 | ₩2,890 | ₩2,630 | ₩2,657 | -4.78% | 26.5만 |
|---|
| 2025.11.19 | ₩2,830 | ₩2,897 | ₩2,750 | ₩2,790 | -1.42% | 17.5만 |
|---|
| 2025.11.18 | ₩2,777 | ₩3,031 | ₩2,772 | ₩2,857 | +2.88% | 23.9만 |
|---|
| 2025.11.17 | ₩2,830 | ₩2,924 | ₩2,737 | ₩2,830 | 0.00% | 12.7만 |
|---|
| 2025.11.14 | ₩2,764 | ₩2,931 | ₩2,764 | ₩2,857 | +3.38% | 18만 |
|---|
| 2025.11.13 | ₩2,951 | ₩2,951 | ₩2,764 | ₩2,790 | -5.43% | 12.9만 |
|---|
| 2025.11.12 | ₩2,964 | ₩3,011 | ₩2,897 | ₩2,977 | +0.45% | 14.4만 |
|---|
| 2025.11.11 | ₩2,910 | ₩3,031 | ₩2,861 | ₩2,977 | +2.29% | 17.5만 |
|---|
| 2025.11.10 | ₩2,830 | ₩2,964 | ₩2,750 | ₩2,910 | +2.83% | 17.1만 |
|---|
| 2025.11.07 | ₩2,804 | ₩2,830 | ₩2,684 | ₩2,764 | -1.43% | 26.7만 |
|---|
| 2025.11.06 | ₩3,004 | ₩3,031 | ₩2,750 | ₩2,804 | -6.67% | 40만 |
|---|
| 2025.11.05 | ₩3,017 | ₩3,071 | ₩2,933 | ₩3,004 | -0.44% | 8.8만 |
|---|
| 2025.11.04 | ₩2,897 | ₩3,044 | ₩2,830 | ₩3,017 | +4.15% | 34.7만 |
|---|
| 2025.11.03 | ₩3,111 | ₩3,191 | ₩2,884 | ₩2,964 | -4.72% | 25.8만 |
|---|
| 2025.10.31 | ₩2,977 | ₩3,204 | ₩2,910 | ₩3,204 | +7.62% | 28.9만 |
|---|
| 2025.10.30 | ₩3,284 | ₩3,284 | ₩2,964 | ₩3,004 | -8.54% | 34.5만 |
|---|
| 2025.10.29 | ₩3,284 | ₩3,324 | ₩3,124 | ₩3,284 | 0.00% | 31.3만 |
|---|
| 2025.10.28 | ₩3,231 | ₩3,244 | ₩3,044 | ₩3,204 | -0.83% | 29.4만 |
|---|
| 2025.10.27 | ₩3,204 | ₩3,279 | ₩3,097 | ₩3,231 | +0.83% | 29.7만 |
|---|
| 2025.10.24 | ₩3,258 | ₩3,378 | ₩3,017 | ₩3,218 | -1.23% | 56.2만 |
|---|
| 2025.10.23 | ₩3,151 | ₩3,378 | ₩3,111 | ₩3,271 | +3.81% | 44.2만 |
|---|
| 2025.10.22 | ₩2,964 | ₩3,324 | ₩2,924 | ₩3,164 | +6.76% | 61.9만 |
|---|
| 2025.10.21 | ₩3,445 | ₩3,463 | ₩3,044 | ₩3,044 | -11.63% | 77만 |
|---|
| 2025.10.20 | ₩2,951 | ₩3,745 | ₩2,777 | ₩3,551 | +20.36% | 164.2만 |
|---|
| 2025.10.17 | ₩3,344 | ₩3,431 | ₩2,777 | ₩2,951 | -11.78% | 273.6만 |
|---|
| 2025.10.16 | ₩4,619 | ₩5,033 | ₩3,271 | ₩3,485 | -24.57% | 9434만 |
|---|
| 2025.10.15 | ₩2,670 | ₩2,830 | ₩2,643 | ₩2,804 | +5.00% | 12.6만 |
|---|
| 2025.10.14 | ₩2,764 | ₩2,844 | ₩2,497 | ₩2,630 | -4.83% | 30.1만 |
|---|
| 2025.10.13 | ₩2,697 | ₩2,804 | ₩2,657 | ₩2,724 | +0.99% | 3.1만 |
|---|
| 2025.10.10 | ₩2,909 | ₩2,913 | ₩2,697 | ₩2,697 | -7.30% | 4.6만 |
|---|