시장 데이터를 불러오는 중
전체 종목
야로우 바이오사이언스 과거 주가
Yarrow Bioscience, Inc. - Common Stock · YARW · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Yarrow Bioscience, Inc. - Common Stock · YARW · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,078 | ₩28,078 | ₩26,000 | ₩26,429 | -5.87% | 16.2만 |
| 2026.10.08 | ₩25,423 | ₩27,247 | ₩24,585 | ₩26,644 | +4.80% | 9.5만 |
| 2026.10.07 | ₩25,035 | ₩28,025 | ₩24,458 | ₩25,175 | +0.56% | 14.1만 |
| 2026.10.06 | ₩27,006 | ₩28,273 | ₩24,847 | ₩25,115 | -7.00% | 6.9만 |
| 2026.10.05 | ₩29,232 | ₩29,500 | ₩26,188 | ₩27,220 | -6.88% | 10.3만 |
| 2026.10.02 | ₩31,632 | ₩32,068 | ₩29,755 | ₩29,862 | -5.60% | 6.6만 |
| 2026.10.01 | ₩30,150 | ₩32,316 | ₩30,150 | ₩31,645 | +4.96% | 3.5만 |
| 2026.09.30 | ₩32,557 | ₩33,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,197 |
| -7.25% |
| 10.6만 |
| 2026.09.29 | ₩32,423 | ₩33,630 | ₩32,007 | ₩32,436 | +0.04% | 10.1만 |
|---|
| 2026.09.28 | ₩34,153 | ₩34,186 | ₩31,753 | ₩32,182 | -5.77% | 10.8만 |
|---|
| 2026.09.25 | ₩36,177 | ₩36,379 | ₩33,536 | ₩34,247 | -5.34% | 47.4만 |
|---|
| 2026.09.24 | ₩37,264 | ₩37,492 | ₩34,495 | ₩34,957 | -6.19% | 18.4만 |
|---|
| 2026.09.23 | ₩38,537 | ₩38,819 | ₩36,593 | ₩37,384 | -2.99% | 10.2만 |
|---|
| 2026.09.22 | ₩38,631 | ₩38,886 | ₩37,223 | ₩38,457 | -0.45% | 10.5만 |
|---|
| 2026.09.21 | ₩40,066 | ₩40,254 | ₩37,317 | ₩37,947 | -5.29% | 13.6만 |
|---|
| 2026.09.18 | ₩40,294 | ₩42,962 | ₩38,886 | ₩39,275 | -2.53% | 15.7만 |
|---|
| 2026.09.17 | ₩35,909 | ₩42,533 | ₩33,523 | ₩41,005 | +14.19% | 21.6만 |
|---|
| 2026.09.16 | ₩34,032 | ₩36,131 | ₩32,182 | ₩34,783 | +2.21% | 7.4만 |
|---|
| 2026.09.15 | ₩34,890 | ₩34,890 | ₩32,959 | ₩34,193 | -2.00% | 8만 |
|---|
| 2026.09.14 | ₩35,963 | ₩37,666 | ₩33,683 | ₩35,212 | -2.09% | 8.3만 |
|---|
| 2026.09.11 | ₩35,668 | ₩36,861 | ₩34,863 | ₩36,218 | +1.54% | 136.5만 |
|---|
| 2026.09.10 | ₩40,207 | ₩40,964 | ₩36,499 | ₩38,135 | -5.15% | 4.4만 |
|---|
| 2026.09.09 | ₩38,323 | ₩39,463 | ₩34,877 | ₩39,034 | +1.85% | 3.7만 |
|---|
| 2026.09.08 | ₩40,804 | ₩45,229 | ₩38,269 | ₩39,288 | -3.71% | 3.8만 |
|---|
| 2026.09.04 | ₩39,342 | ₩42,775 | ₩38,940 | ₩40,509 | +2.97% | 2.7만 |
|---|
| 2026.09.03 | ₩37,679 | ₩39,878 | ₩36,620 | ₩38,685 | +2.67% | 2.9만 |
|---|
| 2026.09.02 | ₩41,568 | ₩41,984 | ₩38,484 | ₩40,200 | -3.29% | 3.4만 |
|---|
| 2026.09.01 | ₩43,847 | ₩44,652 | ₩40,240 | ₩41,541 | -5.26% | 4.5만 |
|---|
| 2026.08.31 | ₩51,611 | ₩51,611 | ₩41,970 | ₩44,196 | -14.37% | 8.3만 |
|---|
| 2026.08.28 | ₩50,820 | ₩52,966 | ₩47,602 | ₩49,613 | -2.37% | 3.9만 |
|---|
| 2026.08.27 | ₩52,402 | ₩53,636 | ₩49,613 | ₩50,954 | -2.76% | 3.8만 |
|---|
| 2026.08.26 | ₩53,529 | ₩58,115 | ₩50,150 | ₩53,147 | -0.71% | 3.1만 |
|---|
| 2026.08.25 | ₩52,496 | ₩54,977 | ₩51,893 | ₩52,630 | +0.26% | 9.3천 |
|---|
| 2026.08.24 | ₩51,323 | ₩56,063 | ₩48,983 | ₩52,966 | +3.20% | 20.7만 |
|---|
| 2026.08.21 | ₩49,613 | ₩51,464 | ₩47,602 | ₩48,842 | -1.55% | 2.6만 |
|---|
| 2026.08.20 | ₩53,636 | ₩53,636 | ₩50,418 | ₩51,222 | -4.50% | 2.2만 |
|---|
| 2026.08.19 | ₩57,632 | ₩57,632 | ₩52,429 | ₩54,441 | -5.54% | 3.4만 |
|---|
| 2026.08.18 | ₩56,204 | ₩56,961 | ₩54,896 | ₩55,674 | -0.94% | 1.8만 |
|---|
| 2026.08.17 | ₩57,511 | ₩57,659 | ₩55,111 | ₩55,513 | -3.47% | 1.5만 |
|---|
| 2026.08.14 | ₩56,995 | ₩57,471 | ₩56,184 | ₩56,975 | -0.04% | 5.2천 |
|---|
| 2026.08.13 | ₩57,739 | ₩59,348 | ₩55,124 | ₩57,283 | -0.79% | 1.4만 |
|---|
| 2026.08.12 | ₩58,852 | ₩58,993 | ₩55,956 | ₩57,350 | -2.55% | 1.1만 |
|---|
| 2026.08.11 | ₩56,331 | ₩57,578 | ₩55,875 | ₩57,578 | +2.21% | 5.4천 |
|---|
| 2026.08.10 | ₩55,741 | ₩56,707 | ₩53,904 | ₩56,278 | +0.96% | 2.3만 |
|---|
| 2026.08.07 | ₩56,398 | ₩59,370 | ₩55,138 | ₩55,553 | -1.50% | 2.4만 |
|---|
| 2026.08.06 | ₩49,640 | ₩56,988 | ₩49,640 | ₩55,828 | +12.47% | 1.9만 |
|---|
| 2026.08.05 | ₩52,295 | ₩52,770 | ₩50,257 | ₩50,552 | -3.33% | 2.6만 |
|---|
| 2026.08.04 | ₩46,181 | ₩53,623 | ₩46,181 | ₩50,894 | +10.21% | 4만 |
|---|
| 2026.08.03 | ₩47,669 | ₩49,814 | ₩43,428 | ₩45,041 | -5.51% | 1.6만 |
|---|
| 2026.07.31 | ₩46,650 | ₩48,212 | ₩42,305 | ₩46,958 | +0.66% | 1.9만 |
|---|
| 2026.07.30 | ₩40,348 | ₩46,067 | ₩39,959 | ₩44,236 | +9.64% | 2.2만 |
|---|
| 2026.07.29 | ₩37,545 | ₩43,043 | ₩36,935 | ₩40,830 | +8.75% | 1.6만 |
|---|
| 2026.07.28 | ₩38,806 | ₩38,806 | ₩35,495 | ₩37,612 | -3.08% | 2.8만 |
|---|
| 2026.07.27 | ₩34,193 | ₩38,296 | ₩31,337 | ₩38,296 | +12.00% | 9.3만 |
|---|
| 2026.07.24 | ₩32,651 | ₩36,808 | ₩31,511 | ₩34,126 | +4.52% | 5.9만 |
|---|
| 2026.07.23 | ₩58,597 | ₩62,955 | ₩54,843 | ₩61,883 | +5.61% | 2만 |
|---|
| 2026.07.22 | ₩57,323 | ₩61,011 | ₩56,988 | ₩60,206 | +5.03% | 2.4만 |
|---|
| 2026.07.21 | ₩52,563 | ₩60,273 | ₩52,161 | ₩59,871 | +13.90% | 10.8만 |
|---|
| 2026.07.20 | ₩51,625 | ₩54,776 | ₩50,619 | ₩54,172 | +4.94% | 4.5만 |
|---|
| 2026.07.17 | ₩50,954 | ₩52,295 | ₩49,680 | ₩51,021 | +0.13% | 2만 |
|---|
| 2026.07.16 | ₩50,083 | ₩52,966 | ₩49,949 | ₩51,491 | +2.81% | 3.1만 |
|---|
| 2026.07.15 | ₩48,004 | ₩51,960 | ₩48,004 | ₩50,753 | +5.73% | 4.4만 |
|---|
| 2026.07.14 | ₩43,579 | ₩48,272 | ₩43,579 | ₩47,669 | +9.38% | 2.9만 |
|---|
| 2026.07.13 | ₩42,574 | ₩46,395 | ₩42,574 | ₩44,116 | +3.62% | 5.9만 |
|---|
| 2026.07.10 | ₩41,903 | ₩44,116 | ₩41,032 | ₩42,775 | +2.08% | 32.2만 |
|---|
| 2026.07.09 | ₩43,378 | ₩45,524 | ₩43,378 | ₩45,054 | +3.86% | 542 |
|---|
| 2026.07.08 | ₩43,579 | ₩44,719 | ₩42,439 | ₩43,579 | 0.00% | 444 |
|---|
| 2026.07.07 | ₩44,518 | ₩44,920 | ₩43,445 | ₩44,920 | +0.90% | 1천 |
|---|
| 2026.07.06 | ₩45,926 | ₩45,926 | ₩43,646 | ₩44,786 | -2.48% | 1.7천 |
|---|
| 2026.07.02 | ₩45,591 | ₩46,261 | ₩44,920 | ₩45,591 | 0.00% | 1만 |
|---|
| 2026.07.01 | ₩43,579 | ₩46,596 | ₩43,579 | ₩45,658 | +4.77% | 1.4만 |
|---|
| 2026.06.30 | ₩43,713 | ₩44,384 | ₩43,378 | ₩43,646 | -0.15% | 1.2천 |
|---|
| 2026.06.29 | ₩42,909 | ₩44,250 | ₩42,238 | ₩43,445 | +1.25% | 2.3천 |
|---|
| 2026.06.26 | ₩42,372 | ₩44,384 | ₩41,836 | ₩43,445 | +2.53% | 2.4천 |
|---|
| 2026.06.25 | ₩41,836 | ₩44,451 | ₩41,836 | ₩43,713 | +4.49% | 2.2천 |
|---|
| 2026.06.24 | ₩44,250 | ₩45,389 | ₩43,646 | ₩43,646 | -1.36% | 3.3천 |
|---|
| 2026.06.23 | ₩43,244 | ₩43,914 | ₩43,244 | ₩43,579 | +0.78% | 770 |
|---|
| 2026.06.22 | ₩43,110 | ₩44,183 | ₩42,909 | ₩43,579 | +1.09% | 908 |
|---|
| 2026.06.18 | ₩42,037 | ₩44,317 | ₩41,769 | ₩42,574 | +1.28% | 5천 |
|---|
| 2026.06.17 | ₩43,043 | ₩43,579 | ₩41,769 | ₩42,305 | -1.71% | 510 |
|---|
| 2026.06.16 | ₩40,897 | ₩43,579 | ₩40,897 | ₩42,439 | +3.77% | 2.4천 |
|---|
| 2026.06.15 | ₩43,512 | ₩44,116 | ₩40,897 | ₩41,702 | -4.16% | 1.1만 |
|---|
| 2026.06.12 | ₩44,585 | ₩44,585 | ₩43,244 | ₩43,512 | -2.41% | 1.7천 |
|---|
| 2026.06.11 | ₩44,250 | ₩45,188 | ₩44,250 | ₩44,585 | +0.76% | 672 |
|---|
| 2026.06.10 | ₩44,049 | ₩45,054 | ₩43,914 | ₩44,183 | +0.30% | 434 |
|---|
| 2026.06.09 | ₩44,920 | ₩44,987 | ₩42,305 | ₩44,987 | +0.15% | 1.5천 |
|---|
| 2026.06.08 | ₩44,853 | ₩45,188 | ₩43,579 | ₩44,183 | -1.49% | 2.8천 |
|---|
| 2026.06.05 | ₩43,579 | ₩44,920 | ₩42,238 | ₩43,982 | +0.92% | 1천 |
|---|
| 2026.06.04 | ₩43,311 | ₩44,920 | ₩41,769 | ₩44,585 | +2.94% | 946 |
|---|
| 2026.06.03 | ₩44,920 | ₩45,389 | ₩43,780 | ₩43,982 | -2.09% | 2.9천 |
|---|
| 2026.06.02 | ₩46,261 | ₩46,261 | ₩45,121 | ₩45,322 | -2.03% | 1.5천 |
|---|
| 2026.06.01 | ₩46,194 | ₩46,194 | ₩45,725 | ₩45,792 | -0.87% | 3.8천 |
|---|
| 2026.05.29 | ₩45,591 | ₩46,194 | ₩44,853 | ₩45,725 | +0.29% | 1.5천 |
|---|
| 2026.05.28 | ₩44,920 | ₩46,127 | ₩44,384 | ₩46,060 | +2.54% | 1.4천 |
|---|
| 2026.05.27 | ₩44,317 | ₩45,591 | ₩44,250 | ₩45,591 | +2.87% | 2.5천 |
|---|
| 2026.05.26 | ₩45,591 | ₩45,859 | ₩44,250 | ₩45,591 | 0.00% | 2.4천 |
|---|
| 2026.05.22 | ₩44,317 | ₩45,591 | ₩44,317 | ₩44,987 | +1.51% | 1.6천 |
|---|
| 2026.05.21 | ₩44,384 | ₩45,725 | ₩44,250 | ₩45,457 | +2.42% | 1.9천 |
|---|
| 2026.05.20 | ₩45,859 | ₩45,859 | ₩44,652 | ₩45,389 | -1.02% | 2.5천 |
|---|
| 2026.05.19 | ₩44,987 | ₩45,859 | ₩44,250 | ₩45,658 | +1.49% | 2.9천 |
|---|
| 2026.05.18 | ₩44,920 | ₩45,725 | ₩44,920 | ₩45,322 | +0.90% | 1.5만 |
|---|
| 2026.05.15 | ₩44,920 | ₩45,054 | ₩43,982 | ₩44,920 | 0.00% | 2.1천 |
|---|
| 2026.05.14 | ₩44,920 | ₩45,255 | ₩44,250 | ₩44,920 | 0.00% | 2.2천 |
|---|
| 2026.05.13 | ₩43,445 | ₩45,457 | ₩43,244 | ₩44,920 | +3.40% | 5.6천 |
|---|
| 2026.05.12 | ₩44,250 | ₩45,457 | ₩43,646 | ₩44,250 | 0.00% | 2.8천 |
|---|
| 2026.05.11 | ₩44,250 | ₩44,652 | ₩44,250 | ₩44,585 | +0.76% | 2.5천 |
|---|
| 2026.05.08 | ₩44,250 | ₩45,255 | ₩43,646 | ₩44,317 | +0.15% | 1.4천 |
|---|
| 2026.05.07 | ₩44,920 | ₩45,591 | ₩44,920 | ₩45,188 | +0.60% | 4.7천 |
|---|
| 2026.05.06 | ₩44,920 | ₩45,389 | ₩43,579 | ₩44,920 | 0.00% | 3.8천 |
|---|
| 2026.05.05 | ₩44,585 | ₩46,261 | ₩44,250 | ₩44,652 | +0.15% | 9.1천 |
|---|
| 2026.05.04 | ₩42,641 | ₩44,250 | ₩42,641 | ₩43,982 | +3.14% | 3.1만 |
|---|
| 2026.05.01 | ₩43,244 | ₩43,244 | ₩42,775 | ₩42,976 | -0.62% | 2.1천 |
|---|
| 2026.04.30 | ₩41,702 | ₩43,445 | ₩41,702 | ₩42,708 | +2.41% | 752 |
|---|
| 2026.04.29 | ₩42,238 | ₩43,445 | ₩42,238 | ₩42,641 | +0.95% | 652 |
|---|
| 2026.04.28 | ₩42,574 | ₩43,512 | ₩41,568 | ₩42,909 | +0.79% | 2.2천 |
|---|
| 2026.04.27 | ₩43,579 | ₩43,579 | ₩42,775 | ₩42,842 | -1.69% | 534 |
|---|
| 2026.04.24 | ₩43,043 | ₩43,512 | ₩42,238 | ₩43,244 | +0.47% | 1.5천 |
|---|
| 2026.04.23 | ₩43,378 | ₩43,512 | ₩42,842 | ₩42,909 | -1.08% | 658 |
|---|
| 2026.04.22 | ₩42,574 | ₩43,445 | ₩42,574 | ₩43,378 | +1.89% | 904 |
|---|
| 2026.04.21 | ₩42,507 | ₩43,512 | ₩42,104 | ₩42,909 | +0.95% | 3천 |
|---|
| 2026.04.20 | ₩40,897 | ₩42,574 | ₩40,897 | ₩42,439 | +3.77% | 8.8천 |
|---|
| 2026.04.17 | ₩41,769 | ₩42,238 | ₩40,897 | ₩40,897 | -2.09% | 3.7천 |
|---|
| 2026.04.16 | ₩41,099 | ₩42,171 | ₩40,897 | ₩41,434 | +0.82% | 1.7천 |
|---|
| 2026.04.15 | ₩41,568 | ₩42,171 | ₩40,227 | ₩41,568 | 0.00% | 1.2천 |
|---|
| 2026.04.14 | ₩40,830 | ₩42,238 | ₩40,830 | ₩41,769 | +2.30% | 1.8천 |
|---|
| 2026.04.13 | ₩40,897 | ₩41,903 | ₩40,629 | ₩41,903 | +2.46% | 838 |
|---|
| 2026.04.10 | ₩41,099 | ₩41,099 | ₩40,562 | ₩40,897 | -0.49% | 2천 |
|---|
| 2026.04.09 | ₩41,434 | ₩41,769 | ₩40,361 | ₩41,099 | -0.81% | 768 |
|---|
| 2026.04.08 | ₩39,825 | ₩41,970 | ₩39,691 | ₩40,897 | +2.69% | 1.9천 |
|---|
| 2026.04.07 | ₩40,294 | ₩41,434 | ₩39,758 | ₩39,758 | -1.33% | 950 |
|---|
| 2026.04.06 | ₩40,696 | ₩41,501 | ₩40,294 | ₩40,495 | -0.49% | 3.4천 |
|---|
| 2026.04.02 | ₩40,629 | ₩41,166 | ₩39,691 | ₩40,294 | -0.83% | 2.5천 |
|---|
| 2026.04.01 | ₩40,227 | ₩41,568 | ₩39,557 | ₩40,629 | +1.00% | 2.4천 |
|---|
| 2026.03.31 | ₩38,886 | ₩40,562 | ₩38,886 | ₩40,093 | +3.10% | 3천 |
|---|
| 2026.03.30 | ₩39,355 | ₩39,557 | ₩38,417 | ₩39,422 | +0.17% | 2.7천 |
|---|
| 2026.03.27 | ₩41,367 | ₩41,434 | ₩39,624 | ₩39,624 | -4.21% | 2.9천 |
|---|
| 2026.03.26 | ₩41,367 | ₩42,238 | ₩40,495 | ₩41,434 | +0.16% | 5천 |
|---|
| 2026.03.25 | ₩41,568 | ₩42,238 | ₩40,495 | ₩41,300 | -0.65% | 3.8천 |
|---|
| 2026.03.24 | ₩41,233 | ₩41,501 | ₩40,495 | ₩40,562 | -1.63% | 4천 |
|---|
| 2026.03.23 | ₩41,568 | ₩41,568 | ₩40,562 | ₩41,233 | -0.81% | 1.8천 |
|---|
| 2026.03.20 | ₩41,233 | ₩42,238 | ₩40,495 | ₩42,238 | +2.44% | 5.6천 |
|---|
| 2026.03.19 | ₩39,557 | ₩42,171 | ₩38,886 | ₩41,903 | +5.93% | 1만 |
|---|
| 2026.03.18 | ₩40,428 | ₩41,233 | ₩38,953 | ₩39,221 | -2.99% | 3천 |
|---|
| 2026.03.17 | ₩40,830 | ₩41,032 | ₩39,221 | ₩41,032 | +0.49% | 3.1천 |
|---|
| 2026.03.16 | ₩40,227 | ₩41,434 | ₩39,221 | ₩40,830 | +1.50% | 7.5천 |
|---|
| 2026.03.13 | ₩39,557 | ₩40,696 | ₩38,819 | ₩39,624 | +0.17% | 4.9천 |
|---|
| 2026.03.12 | ₩39,892 | ₩40,495 | ₩39,020 | ₩39,355 | -1.34% | 2.9천 |
|---|
| 2026.03.11 | ₩40,227 | ₩40,830 | ₩39,221 | ₩40,227 | 0.00% | 3.4천 |
|---|
| 2026.03.10 | ₩39,221 | ₩40,830 | ₩39,221 | ₩40,361 | +2.91% | 2.3천 |
|---|
| 2026.03.09 | ₩39,557 | ₩40,227 | ₩38,886 | ₩39,557 | 0.00% | 1.4천 |
|---|
| 2026.03.06 | ₩38,886 | ₩40,227 | ₩38,216 | ₩39,892 | +2.59% | 918 |
|---|
| 2026.03.05 | ₩39,758 | ₩40,160 | ₩38,886 | ₩39,087 | -1.69% | 1.1천 |
|---|
| 2026.03.04 | ₩40,897 | ₩40,897 | ₩39,020 | ₩39,758 | -2.79% | 4.1천 |
|---|
| 2026.03.03 | ₩40,160 | ₩40,160 | ₩38,886 | ₩39,355 | -2.00% | 4천 |
|---|
| 2026.03.02 | ₩40,227 | ₩40,763 | ₩39,959 | ₩40,562 | +0.83% | 1.3만 |
|---|
| 2026.02.27 | ₩39,154 | ₩40,562 | ₩38,216 | ₩40,227 | +2.74% | 8.3천 |
|---|
| 2026.02.26 | ₩37,880 | ₩40,093 | ₩37,880 | ₩39,825 | +5.13% | 3천 |
|---|
| 2026.02.25 | ₩38,149 | ₩39,557 | ₩38,149 | ₩39,288 | +2.99% | 910 |
|---|
| 2026.02.24 | ₩40,227 | ₩40,227 | ₩38,417 | ₩38,551 | -4.17% | 5.8천 |
|---|
| 2026.02.23 | ₩40,227 | ₩40,361 | ₩39,557 | ₩39,959 | -0.67% | 5.5천 |
|---|
| 2026.02.20 | ₩40,160 | ₩40,428 | ₩39,557 | ₩39,892 | -0.67% | 6천 |
|---|
| 2026.02.19 | ₩39,490 | ₩40,428 | ₩37,947 | ₩40,227 | +1.87% | 5.8천 |
|---|
| 2026.02.18 | ₩39,557 | ₩40,562 | ₩38,752 | ₩40,495 | +2.37% | 7.2천 |
|---|
| 2026.02.17 | ₩38,551 | ₩40,562 | ₩37,880 | ₩39,758 | +3.13% | 3.9만 |
|---|
| 2026.02.13 | ₩37,545 | ₩39,221 | ₩37,076 | ₩38,216 | +1.79% | 6.1천 |
|---|
| 2026.02.12 | ₩37,478 | ₩37,679 | ₩36,942 | ₩37,344 | -0.36% | 3.2천 |
|---|
| 2026.02.11 | ₩37,344 | ₩37,545 | ₩36,875 | ₩37,411 | +0.18% | 3.8천 |
|---|
| 2026.02.10 | ₩38,149 | ₩38,149 | ₩37,009 | ₩37,344 | -2.11% | 5.2천 |
|---|
| 2026.02.09 | ₩37,545 | ₩37,813 | ₩37,009 | ₩37,411 | -0.36% | 2.9천 |
|---|
| 2026.02.06 | ₩37,411 | ₩37,880 | ₩37,277 | ₩37,545 | +0.36% | 3.7천 |
|---|
| 2026.02.05 | ₩38,752 | ₩38,886 | ₩37,277 | ₩37,344 | -3.63% | 7.9천 |
|---|
| 2026.02.04 | ₩38,484 | ₩39,355 | ₩37,947 | ₩38,685 | +0.52% | 1.4만 |
|---|
| 2026.02.03 | ₩38,216 | ₩39,221 | ₩37,344 | ₩38,484 | +0.70% | 7.4천 |
|---|
| 2026.02.02 | ₩37,143 | ₩38,551 | ₩37,143 | ₩38,283 | +3.07% | 7.1천 |
|---|
| 2026.01.30 | ₩37,612 | ₩37,947 | ₩36,875 | ₩37,947 | +0.89% | 1.7만 |
|---|
| 2026.01.29 | ₩38,216 | ₩38,417 | ₩37,344 | ₩38,015 | -0.53% | 2만 |
|---|
| 2026.01.28 | ₩37,880 | ₩38,149 | ₩37,545 | ₩37,880 | 0.00% | 6.1천 |
|---|
| 2026.01.27 | ₩37,746 | ₩38,551 | ₩37,746 | ₩38,216 | +1.24% | 2.3만 |
|---|
| 2026.01.26 | ₩38,886 | ₩39,020 | ₩37,344 | ₩38,685 | -0.52% | 3.6천 |
|---|
| 2026.01.23 | ₩38,886 | ₩39,490 | ₩37,612 | ₩38,953 | +0.17% | 3.8천 |
|---|
| 2026.01.22 | ₩38,216 | ₩39,557 | ₩37,679 | ₩38,886 | +1.75% | 1.5만 |
|---|
| 2026.01.21 | ₩37,947 | ₩39,154 | ₩37,344 | ₩38,886 | +2.47% | 8.1천 |
|---|
| 2026.01.20 | ₩37,545 | ₩38,551 | ₩37,277 | ₩38,484 | +2.50% | 5천 |
|---|
| 2026.01.16 | ₩38,484 | ₩38,886 | ₩37,813 | ₩38,015 | -1.22% | 4.7천 |
|---|
| 2026.01.15 | ₩37,411 | ₩38,752 | ₩37,411 | ₩38,015 | +1.61% | 4.5천 |
|---|
| 2026.01.14 | ₩37,746 | ₩38,082 | ₩37,277 | ₩38,015 | +0.71% | 4.6천 |
|---|
| 2026.01.13 | ₩37,545 | ₩38,886 | ₩37,411 | ₩37,880 | +0.89% | 7.9천 |
|---|
| 2026.01.12 | ₩38,283 | ₩38,886 | ₩37,277 | ₩37,545 | -1.93% | 6.1천 |
|---|
| 2026.01.09 | ₩38,149 | ₩39,020 | ₩37,277 | ₩38,216 | +0.18% | 8.1천 |
|---|
| 2026.01.08 | ₩37,411 | ₩39,288 | ₩37,411 | ₩38,149 | +1.97% | 1.4만 |
|---|
| 2026.01.07 | ₩36,875 | ₩37,947 | ₩36,875 | ₩37,277 | +1.09% | 8.1천 |
|---|
| 2026.01.06 | ₩37,880 | ₩37,947 | ₩36,875 | ₩37,143 | -1.95% | 2.2만 |
|---|
| 2026.01.05 | ₩38,216 | ₩38,819 | ₩37,076 | ₩37,880 | -0.88% | 9천 |
|---|
| 2026.01.02 | ₩38,350 | ₩38,886 | ₩37,746 | ₩38,886 | +1.40% | 1만 |
|---|
| 2025.12.31 | ₩37,545 | ₩40,227 | ₩37,411 | ₩38,886 | +3.57% | 2.8만 |
|---|
| 2025.12.30 | ₩37,679 | ₩38,886 | ₩36,942 | ₩37,746 | +0.18% | 2.2만 |
|---|
| 2025.12.29 | ₩38,417 | ₩39,087 | ₩37,009 | ₩37,679 | -1.92% | 3만 |
|---|
| 2025.12.26 | ₩38,417 | ₩39,490 | ₩37,277 | ₩39,422 | +2.62% | 3.1만 |
|---|
| 2025.12.24 | ₩37,545 | ₩39,087 | ₩37,545 | ₩39,087 | +4.11% | 1.9만 |
|---|
| 2025.12.23 | ₩37,947 | ₩38,484 | ₩37,210 | ₩38,082 | +0.35% | 4.4만 |
|---|
| 2025.12.22 | ₩38,484 | ₩41,032 | ₩37,746 | ₩38,618 | +0.35% | 6.8만 |
|---|
| 2025.12.19 | ₩39,825 | ₩41,903 | ₩37,277 | ₩39,288 | -1.35% | 14.7만 |
|---|
| 2025.12.18 | ₩41,568 | ₩42,909 | ₩37,813 | ₩39,221 | -5.65% | 20.8만 |
|---|
| 2025.12.17 | ₩48,071 | ₩50,284 | ₩37,612 | ₩40,227 | -16.32% | 520.7만 |
|---|
| 2025.12.16 | ₩23,667 | ₩27,086 | ₩23,667 | ₩27,019 | +14.16% | 5만 |
|---|
| 2025.12.15 | ₩25,075 | ₩25,142 | ₩23,600 | ₩24,136 | -3.74% | 3.2만 |
|---|
| 2025.12.12 | ₩27,153 | ₩27,757 | ₩25,008 | ₩25,209 | -7.16% | 2.5만 |
|---|
| 2025.12.11 | ₩28,159 | ₩28,226 | ₩26,550 | ₩27,153 | -3.57% | 2만 |
|---|
| 2025.12.10 | ₩24,136 | ₩27,824 | ₩24,136 | ₩27,086 | +12.22% | 4만 |
|---|
| 2025.12.09 | ₩24,807 | ₩26,148 | ₩24,807 | ₩25,276 | +1.89% | 1.1만 |
|---|
| 2025.12.08 | ₩25,343 | ₩25,477 | ₩24,807 | ₩25,075 | -1.06% | 7.6천 |
|---|
| 2025.12.05 | ₩25,678 | ₩26,081 | ₩24,538 | ₩24,807 | -3.39% | 7.6천 |
|---|
| 2025.12.04 | ₩25,410 | ₩25,812 | ₩24,807 | ₩25,075 | -1.32% | 7.9천 |
|---|
| 2025.12.03 | ₩24,069 | ₩25,611 | ₩24,069 | ₩25,142 | +4.46% | 7.7천 |
|---|
| 2025.12.02 | ₩24,471 | ₩24,807 | ₩23,734 | ₩24,002 | -1.92% | 1.2만 |
|---|
| 2025.12.01 | ₩25,678 | ₩25,678 | ₩23,466 | ₩24,471 | -4.70% | 1.5만 |
|---|
| 2025.11.28 | ₩25,209 | ₩26,483 | ₩25,142 | ₩25,812 | +2.39% | 7.4천 |
|---|
| 2025.11.26 | ₩25,812 | ₩26,818 | ₩24,136 | ₩25,209 | -2.34% | 2.1만 |
|---|
| 2025.11.25 | ₩23,466 | ₩26,013 | ₩23,466 | ₩25,678 | +9.43% | 1.6만 |
|---|
| 2025.11.24 | ₩22,996 | ₩24,807 | ₩22,996 | ₩24,471 | +6.41% | 1.4만 |
|---|
| 2025.11.21 | ₩22,929 | ₩24,538 | ₩22,929 | ₩23,600 | +2.92% | 5.1천 |
|---|
| 2025.11.20 | ₩24,136 | ₩24,673 | ₩22,929 | ₩23,332 | -3.33% | 2.5만 |
|---|
| 2025.11.19 | ₩24,941 | ₩26,349 | ₩23,868 | ₩24,136 | -3.23% | 1.2만 |
|---|
| 2025.11.18 | ₩24,471 | ₩25,745 | ₩23,466 | ₩25,544 | +4.38% | 2.9만 |
|---|
| 2025.11.17 | ₩24,740 | ₩26,818 | ₩24,203 | ₩24,874 | +0.54% | 4.8만 |
|---|
| 2025.11.14 | ₩23,801 | ₩25,946 | ₩23,667 | ₩25,075 | +5.35% | 3.1만 |
|---|
| 2025.11.13 | ₩23,533 | ₩25,343 | ₩23,466 | ₩24,740 | +5.13% | 3.3만 |
|---|
| 2025.11.12 | ₩23,667 | ₩24,203 | ₩23,265 | ₩23,600 | -0.28% | 1.5만 |
|---|
| 2025.11.11 | ₩23,600 | ₩24,337 | ₩23,399 | ₩24,002 | +1.70% | 1.8만 |
|---|
| 2025.11.10 | ₩23,466 | ₩24,807 | ₩23,265 | ₩24,337 | +3.71% | 2.2만 |
|---|
| 2025.11.07 | ₩24,136 | ₩25,611 | ₩22,929 | ₩23,600 | -2.22% | 6.4만 |
|---|
| 2025.11.06 | ₩23,131 | ₩24,538 | ₩22,326 | ₩23,667 | +2.32% | 6.8만 |
|---|
| 2025.11.05 | ₩21,521 | ₩23,533 | ₩21,521 | ₩22,661 | +5.30% | 1만 |
|---|
| 2025.11.04 | ₩22,460 | ₩23,198 | ₩21,790 | ₩21,991 | -2.09% | 2.3만 |
|---|
| 2025.11.03 | ₩23,935 | ₩24,538 | ₩22,795 | ₩23,198 | -3.08% | 2.1만 |
|---|
| 2025.10.31 | ₩24,337 | ₩24,606 | ₩23,466 | ₩23,868 | -1.93% | 2.3만 |
|---|
| 2025.10.30 | ₩22,996 | ₩26,081 | ₩22,594 | ₩24,538 | +6.71% | 10.4만 |
|---|
| 2025.10.29 | ₩23,466 | ₩24,002 | ₩22,192 | ₩23,265 | -0.86% | 6.1만 |
|---|
| 2025.10.28 | ₩23,935 | ₩24,807 | ₩23,466 | ₩23,600 | -1.40% | 2만 |
|---|
| 2025.10.27 | ₩24,807 | ₩25,678 | ₩24,136 | ₩24,203 | -2.43% | 1.8만 |
|---|
| 2025.10.24 | ₩24,807 | ₩25,544 | ₩24,471 | ₩25,008 | +0.81% | 1.7만 |
|---|
| 2025.10.23 | ₩22,996 | ₩25,142 | ₩22,996 | ₩24,807 | +7.87% | 2.9만 |
|---|
| 2025.10.22 | ₩24,471 | ₩25,075 | ₩22,594 | ₩23,466 | -4.11% | 4.5만 |
|---|
| 2025.10.21 | ₩25,343 | ₩25,477 | ₩23,667 | ₩24,337 | -3.97% | 2.6만 |
|---|
| 2025.10.20 | ₩24,606 | ₩25,879 | ₩24,471 | ₩25,209 | +2.45% | 2.2만 |
|---|
| 2025.10.17 | ₩23,667 | ₩25,410 | ₩23,466 | ₩25,343 | +7.08% | 2.5만 |
|---|
| 2025.10.16 | ₩25,410 | ₩27,153 | ₩23,868 | ₩24,203 | -4.75% | 3.4만 |
|---|
| 2025.10.15 | ₩26,148 | ₩27,287 | ₩25,209 | ₩25,410 | -2.82% | 4만 |
|---|
| 2025.10.14 | ₩24,471 | ₩26,148 | ₩23,063 | ₩26,148 | +6.85% | 5.8만 |
|---|
| 2025.10.13 | ₩23,801 | ₩25,812 | ₩23,801 | ₩24,673 | +3.66% | 5.3만 |
|---|
| 2025.10.10 | ₩27,488 | ₩27,623 | ₩23,399 | ₩24,807 | -9.76% | 6.3만 |
|---|