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 | ₩27,949 | ₩27,949 | ₩25,880 | ₩26,307 | -5.87% | 16.2만 |
| 2026.10.08 | ₩25,306 | ₩27,122 | ₩24,472 | ₩26,521 | +4.80% | 9.5만 |
| 2026.10.07 | ₩24,919 | ₩27,896 | ₩24,345 | ₩25,059 | +0.56% | 14.1만 |
| 2026.10.06 | ₩26,881 | ₩28,143 | ₩24,732 | ₩24,999 | -7.00% | 6.9만 |
| 2026.10.05 | ₩29,097 | ₩29,364 | ₩26,067 | ₩27,095 | -6.88% | 10.3만 |
| 2026.10.02 | ₩31,486 | ₩31,920 | ₩29,617 | ₩29,724 | -5.60% | 6.6만 |
| 2026.10.01 | ₩30,011 | ₩32,167 | ₩30,011 | ₩31,499 | +4.96% | 3.5만 |
| 2026.09.30 | ₩32,407 | ₩32,874 | ₩28,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,058 |
| -7.25% |
| 10.6만 |
| 2026.09.29 | ₩32,274 | ₩33,475 | ₩31,860 | ₩32,287 | +0.04% | 10.1만 |
|---|
| 2026.09.28 | ₩33,995 | ₩34,029 | ₩31,606 | ₩32,033 | -5.77% | 10.8만 |
|---|
| 2026.09.25 | ₩36,011 | ₩36,211 | ₩33,381 | ₩34,089 | -5.34% | 47.4만 |
|---|
| 2026.09.24 | ₩37,092 | ₩37,319 | ₩34,336 | ₩34,796 | -6.19% | 18.4만 |
|---|
| 2026.09.23 | ₩38,360 | ₩38,640 | ₩36,425 | ₩37,212 | -2.99% | 10.2만 |
|---|
| 2026.09.22 | ₩38,453 | ₩38,707 | ₩37,052 | ₩38,280 | -0.45% | 10.5만 |
|---|
| 2026.09.21 | ₩39,881 | ₩40,068 | ₩37,145 | ₩37,773 | -5.29% | 13.6만 |
|---|
| 2026.09.18 | ₩40,108 | ₩42,764 | ₩38,707 | ₩39,094 | -2.53% | 15.7만 |
|---|
| 2026.09.17 | ₩35,744 | ₩42,337 | ₩33,368 | ₩40,816 | +14.19% | 21.6만 |
|---|
| 2026.09.16 | ₩33,875 | ₩35,964 | ₩32,033 | ₩34,623 | +2.21% | 7.4만 |
|---|
| 2026.09.15 | ₩34,729 | ₩34,729 | ₩32,807 | ₩34,035 | -2.00% | 8만 |
|---|
| 2026.09.14 | ₩35,797 | ₩37,492 | ₩33,528 | ₩35,050 | -2.09% | 8.3만 |
|---|
| 2026.09.11 | ₩35,504 | ₩36,691 | ₩34,703 | ₩36,051 | +1.54% | 136.5만 |
|---|
| 2026.09.10 | ₩40,022 | ₩40,776 | ₩36,331 | ₩37,959 | -5.15% | 4.4만 |
|---|
| 2026.09.09 | ₩38,146 | ₩39,281 | ₩34,716 | ₩38,854 | +1.85% | 3.7만 |
|---|
| 2026.09.08 | ₩40,616 | ₩45,020 | ₩38,093 | ₩39,107 | -3.71% | 3.8만 |
|---|
| 2026.09.04 | ₩39,161 | ₩42,578 | ₩38,760 | ₩40,322 | +2.97% | 2.7만 |
|---|
| 2026.09.03 | ₩37,506 | ₩39,695 | ₩36,451 | ₩38,507 | +2.67% | 2.9만 |
|---|
| 2026.09.02 | ₩41,376 | ₩41,790 | ₩38,306 | ₩40,015 | -3.29% | 3.4만 |
|---|
| 2026.09.01 | ₩43,645 | ₩44,446 | ₩40,055 | ₩41,350 | -5.26% | 4.5만 |
|---|
| 2026.08.31 | ₩51,373 | ₩51,373 | ₩41,777 | ₩43,992 | -14.37% | 8.3만 |
|---|
| 2026.08.28 | ₩50,586 | ₩52,721 | ₩47,383 | ₩49,385 | -2.37% | 3.9만 |
|---|
| 2026.08.27 | ₩52,161 | ₩53,389 | ₩49,385 | ₩50,719 | -2.76% | 3.8만 |
|---|
| 2026.08.26 | ₩53,282 | ₩57,847 | ₩49,919 | ₩52,902 | -0.71% | 3.1만 |
|---|
| 2026.08.25 | ₩52,254 | ₩54,724 | ₩51,654 | ₩52,388 | +0.26% | 9.3천 |
|---|
| 2026.08.24 | ₩51,086 | ₩55,805 | ₩48,757 | ₩52,721 | +3.20% | 20.7만 |
|---|
| 2026.08.21 | ₩49,385 | ₩51,227 | ₩47,383 | ₩48,617 | -1.55% | 2.6만 |
|---|
| 2026.08.20 | ₩53,389 | ₩53,389 | ₩50,185 | ₩50,986 | -4.50% | 2.2만 |
|---|
| 2026.08.19 | ₩57,366 | ₩57,366 | ₩52,188 | ₩54,190 | -5.54% | 3.4만 |
|---|
| 2026.08.18 | ₩55,945 | ₩56,699 | ₩54,643 | ₩55,418 | -0.94% | 1.8만 |
|---|
| 2026.08.17 | ₩57,246 | ₩57,393 | ₩54,857 | ₩55,257 | -3.47% | 1.5만 |
|---|
| 2026.08.14 | ₩56,732 | ₩57,206 | ₩55,925 | ₩56,712 | -0.04% | 5.2천 |
|---|
| 2026.08.13 | ₩57,473 | ₩59,075 | ₩54,870 | ₩57,019 | -0.79% | 1.4만 |
|---|
| 2026.08.12 | ₩58,581 | ₩58,721 | ₩55,698 | ₩57,086 | -2.55% | 1.1만 |
|---|
| 2026.08.11 | ₩56,072 | ₩57,313 | ₩55,618 | ₩57,313 | +2.21% | 5.4천 |
|---|
| 2026.08.10 | ₩55,484 | ₩56,445 | ₩53,656 | ₩56,018 | +0.96% | 2.3만 |
|---|
| 2026.08.07 | ₩56,138 | ₩59,096 | ₩54,884 | ₩55,297 | -1.50% | 2.4만 |
|---|
| 2026.08.06 | ₩49,411 | ₩56,726 | ₩49,411 | ₩55,571 | +12.47% | 1.9만 |
|---|
| 2026.08.05 | ₩52,054 | ₩52,527 | ₩50,025 | ₩50,319 | -3.33% | 2.6만 |
|---|
| 2026.08.04 | ₩45,968 | ₩53,375 | ₩45,968 | ₩50,659 | +10.21% | 4만 |
|---|
| 2026.08.03 | ₩47,449 | ₩49,585 | ₩43,228 | ₩44,833 | -5.51% | 1.6만 |
|---|
| 2026.07.31 | ₩46,435 | ₩47,990 | ₩42,110 | ₩46,742 | +0.66% | 1.9만 |
|---|
| 2026.07.30 | ₩40,162 | ₩45,854 | ₩39,775 | ₩44,032 | +9.64% | 2.2만 |
|---|
| 2026.07.29 | ₩37,372 | ₩42,845 | ₩36,765 | ₩40,642 | +8.75% | 1.6만 |
|---|
| 2026.07.28 | ₩38,627 | ₩38,627 | ₩35,331 | ₩37,439 | -3.08% | 2.8만 |
|---|
| 2026.07.27 | ₩34,035 | ₩38,120 | ₩31,192 | ₩38,120 | +12.00% | 9.3만 |
|---|
| 2026.07.24 | ₩32,500 | ₩36,638 | ₩31,366 | ₩33,969 | +4.52% | 5.9만 |
|---|
| 2026.07.23 | ₩58,327 | ₩62,665 | ₩54,590 | ₩61,597 | +5.61% | 2만 |
|---|
| 2026.07.22 | ₩57,059 | ₩60,730 | ₩56,726 | ₩59,929 | +5.03% | 2.4만 |
|---|
| 2026.07.21 | ₩52,321 | ₩59,996 | ₩51,921 | ₩59,595 | +13.90% | 10.8만 |
|---|
| 2026.07.20 | ₩51,387 | ₩54,523 | ₩50,386 | ₩53,923 | +4.94% | 4.5만 |
|---|
| 2026.07.17 | ₩50,719 | ₩52,054 | ₩49,451 | ₩50,786 | +0.13% | 2만 |
|---|
| 2026.07.16 | ₩49,852 | ₩52,721 | ₩49,718 | ₩51,253 | +2.81% | 3.1만 |
|---|
| 2026.07.15 | ₩47,783 | ₩51,720 | ₩47,783 | ₩50,519 | +5.73% | 4.4만 |
|---|
| 2026.07.14 | ₩43,378 | ₩48,050 | ₩43,378 | ₩47,449 | +9.38% | 2.9만 |
|---|
| 2026.07.13 | ₩42,377 | ₩46,181 | ₩42,377 | ₩43,912 | +3.62% | 5.9만 |
|---|
| 2026.07.10 | ₩41,710 | ₩43,912 | ₩40,842 | ₩42,578 | +2.08% | 32.2만 |
|---|
| 2026.07.09 | ₩43,178 | ₩45,314 | ₩43,178 | ₩44,847 | +3.86% | 542 |
|---|
| 2026.07.08 | ₩43,378 | ₩44,513 | ₩42,244 | ₩43,378 | 0.00% | 444 |
|---|
| 2026.07.07 | ₩44,313 | ₩44,713 | ₩43,245 | ₩44,713 | +0.90% | 1천 |
|---|
| 2026.07.06 | ₩45,714 | ₩45,714 | ₩43,445 | ₩44,580 | -2.48% | 1.7천 |
|---|
| 2026.07.02 | ₩45,380 | ₩46,048 | ₩44,713 | ₩45,380 | 0.00% | 1만 |
|---|
| 2026.07.01 | ₩43,378 | ₩46,382 | ₩43,378 | ₩45,447 | +4.77% | 1.4만 |
|---|
| 2026.06.30 | ₩43,512 | ₩44,179 | ₩43,178 | ₩43,445 | -0.15% | 1.2천 |
|---|
| 2026.06.29 | ₩42,711 | ₩44,046 | ₩42,044 | ₩43,245 | +1.25% | 2.3천 |
|---|
| 2026.06.26 | ₩42,177 | ₩44,179 | ₩41,643 | ₩43,245 | +2.53% | 2.4천 |
|---|
| 2026.06.25 | ₩41,643 | ₩44,246 | ₩41,643 | ₩43,512 | +4.49% | 2.2천 |
|---|
| 2026.06.24 | ₩44,046 | ₩45,180 | ₩43,445 | ₩43,445 | -1.36% | 3.3천 |
|---|
| 2026.06.23 | ₩43,045 | ₩43,712 | ₩43,045 | ₩43,378 | +0.78% | 770 |
|---|
| 2026.06.22 | ₩42,911 | ₩43,979 | ₩42,711 | ₩43,378 | +1.09% | 908 |
|---|
| 2026.06.18 | ₩41,843 | ₩44,112 | ₩41,577 | ₩42,377 | +1.28% | 5천 |
|---|
| 2026.06.17 | ₩42,845 | ₩43,378 | ₩41,577 | ₩42,110 | -1.71% | 510 |
|---|
| 2026.06.16 | ₩40,709 | ₩43,378 | ₩40,709 | ₩42,244 | +3.77% | 2.4천 |
|---|
| 2026.06.15 | ₩43,312 | ₩43,912 | ₩40,709 | ₩41,510 | -4.16% | 1.1만 |
|---|
| 2026.06.12 | ₩44,379 | ₩44,379 | ₩43,045 | ₩43,312 | -2.41% | 1.7천 |
|---|
| 2026.06.11 | ₩44,046 | ₩44,980 | ₩44,046 | ₩44,379 | +0.76% | 672 |
|---|
| 2026.06.10 | ₩43,846 | ₩44,847 | ₩43,712 | ₩43,979 | +0.30% | 434 |
|---|
| 2026.06.09 | ₩44,713 | ₩44,780 | ₩42,110 | ₩44,780 | +0.15% | 1.5천 |
|---|
| 2026.06.08 | ₩44,646 | ₩44,980 | ₩43,378 | ₩43,979 | -1.49% | 2.8천 |
|---|
| 2026.06.05 | ₩43,378 | ₩44,713 | ₩42,044 | ₩43,779 | +0.92% | 1천 |
|---|
| 2026.06.04 | ₩43,111 | ₩44,713 | ₩41,577 | ₩44,379 | +2.94% | 946 |
|---|
| 2026.06.03 | ₩44,713 | ₩45,180 | ₩43,579 | ₩43,779 | -2.09% | 2.9천 |
|---|
| 2026.06.02 | ₩46,048 | ₩46,048 | ₩44,913 | ₩45,114 | -2.03% | 1.5천 |
|---|
| 2026.06.01 | ₩45,981 | ₩45,981 | ₩45,514 | ₩45,581 | -0.87% | 3.8천 |
|---|
| 2026.05.29 | ₩45,380 | ₩45,981 | ₩44,646 | ₩45,514 | +0.29% | 1.5천 |
|---|
| 2026.05.28 | ₩44,713 | ₩45,914 | ₩44,179 | ₩45,848 | +2.54% | 1.4천 |
|---|
| 2026.05.27 | ₩44,112 | ₩45,380 | ₩44,046 | ₩45,380 | +2.87% | 2.5천 |
|---|
| 2026.05.26 | ₩45,380 | ₩45,647 | ₩44,046 | ₩45,380 | 0.00% | 2.4천 |
|---|
| 2026.05.22 | ₩44,112 | ₩45,380 | ₩44,112 | ₩44,780 | +1.51% | 1.6천 |
|---|
| 2026.05.21 | ₩44,179 | ₩45,514 | ₩44,046 | ₩45,247 | +2.42% | 1.9천 |
|---|
| 2026.05.20 | ₩45,647 | ₩45,647 | ₩44,446 | ₩45,180 | -1.02% | 2.5천 |
|---|
| 2026.05.19 | ₩44,780 | ₩45,647 | ₩44,046 | ₩45,447 | +1.49% | 2.9천 |
|---|
| 2026.05.18 | ₩44,713 | ₩45,514 | ₩44,713 | ₩45,114 | +0.90% | 1.5만 |
|---|
| 2026.05.15 | ₩44,713 | ₩44,847 | ₩43,779 | ₩44,713 | 0.00% | 2.1천 |
|---|
| 2026.05.14 | ₩44,713 | ₩45,047 | ₩44,046 | ₩44,713 | 0.00% | 2.2천 |
|---|
| 2026.05.13 | ₩43,245 | ₩45,247 | ₩43,045 | ₩44,713 | +3.40% | 5.6천 |
|---|
| 2026.05.12 | ₩44,046 | ₩45,247 | ₩43,445 | ₩44,046 | 0.00% | 2.8천 |
|---|
| 2026.05.11 | ₩44,046 | ₩44,446 | ₩44,046 | ₩44,379 | +0.76% | 2.5천 |
|---|
| 2026.05.08 | ₩44,046 | ₩45,047 | ₩43,445 | ₩44,112 | +0.15% | 1.4천 |
|---|
| 2026.05.07 | ₩44,713 | ₩45,380 | ₩44,713 | ₩44,980 | +0.60% | 4.7천 |
|---|
| 2026.05.06 | ₩44,713 | ₩45,180 | ₩43,378 | ₩44,713 | 0.00% | 3.8천 |
|---|
| 2026.05.05 | ₩44,379 | ₩46,048 | ₩44,046 | ₩44,446 | +0.15% | 9.1천 |
|---|
| 2026.05.04 | ₩42,444 | ₩44,046 | ₩42,444 | ₩43,779 | +3.14% | 3.1만 |
|---|
| 2026.05.01 | ₩43,045 | ₩43,045 | ₩42,578 | ₩42,778 | -0.62% | 2.1천 |
|---|
| 2026.04.30 | ₩41,510 | ₩43,245 | ₩41,510 | ₩42,511 | +2.41% | 752 |
|---|
| 2026.04.29 | ₩42,044 | ₩43,245 | ₩42,044 | ₩42,444 | +0.95% | 652 |
|---|
| 2026.04.28 | ₩42,377 | ₩43,312 | ₩41,376 | ₩42,711 | +0.79% | 2.2천 |
|---|
| 2026.04.27 | ₩43,378 | ₩43,378 | ₩42,578 | ₩42,644 | -1.69% | 534 |
|---|
| 2026.04.24 | ₩42,845 | ₩43,312 | ₩42,044 | ₩43,045 | +0.47% | 1.5천 |
|---|
| 2026.04.23 | ₩43,178 | ₩43,312 | ₩42,644 | ₩42,711 | -1.08% | 658 |
|---|
| 2026.04.22 | ₩42,377 | ₩43,245 | ₩42,377 | ₩43,178 | +1.89% | 904 |
|---|
| 2026.04.21 | ₩42,311 | ₩43,312 | ₩41,910 | ₩42,711 | +0.95% | 3천 |
|---|
| 2026.04.20 | ₩40,709 | ₩42,377 | ₩40,709 | ₩42,244 | +3.77% | 8.8천 |
|---|
| 2026.04.17 | ₩41,577 | ₩42,044 | ₩40,709 | ₩40,709 | -2.09% | 3.7천 |
|---|
| 2026.04.16 | ₩40,909 | ₩41,977 | ₩40,709 | ₩41,243 | +0.82% | 1.7천 |
|---|
| 2026.04.15 | ₩41,376 | ₩41,977 | ₩40,042 | ₩41,376 | 0.00% | 1.2천 |
|---|
| 2026.04.14 | ₩40,642 | ₩42,044 | ₩40,642 | ₩41,577 | +2.30% | 1.8천 |
|---|
| 2026.04.13 | ₩40,709 | ₩41,710 | ₩40,442 | ₩41,710 | +2.46% | 838 |
|---|
| 2026.04.10 | ₩40,909 | ₩40,909 | ₩40,375 | ₩40,709 | -0.49% | 2천 |
|---|
| 2026.04.09 | ₩41,243 | ₩41,577 | ₩40,175 | ₩40,909 | -0.81% | 768 |
|---|
| 2026.04.08 | ₩39,641 | ₩41,777 | ₩39,508 | ₩40,709 | +2.69% | 1.9천 |
|---|
| 2026.04.07 | ₩40,108 | ₩41,243 | ₩39,574 | ₩39,574 | -1.33% | 950 |
|---|
| 2026.04.06 | ₩40,509 | ₩41,310 | ₩40,108 | ₩40,309 | -0.49% | 3.4천 |
|---|
| 2026.04.02 | ₩40,442 | ₩40,976 | ₩39,508 | ₩40,108 | -0.83% | 2.5천 |
|---|
| 2026.04.01 | ₩40,042 | ₩41,376 | ₩39,374 | ₩40,442 | +1.00% | 2.4천 |
|---|
| 2026.03.31 | ₩38,707 | ₩40,375 | ₩38,707 | ₩39,908 | +3.10% | 3천 |
|---|
| 2026.03.30 | ₩39,174 | ₩39,374 | ₩38,240 | ₩39,241 | +0.17% | 2.7천 |
|---|
| 2026.03.27 | ₩41,176 | ₩41,243 | ₩39,441 | ₩39,441 | -4.21% | 2.9천 |
|---|
| 2026.03.26 | ₩41,176 | ₩42,044 | ₩40,309 | ₩41,243 | +0.16% | 5천 |
|---|
| 2026.03.25 | ₩41,376 | ₩42,044 | ₩40,309 | ₩41,109 | -0.65% | 3.8천 |
|---|
| 2026.03.24 | ₩41,043 | ₩41,310 | ₩40,309 | ₩40,375 | -1.63% | 4천 |
|---|
| 2026.03.23 | ₩41,376 | ₩41,376 | ₩40,375 | ₩41,043 | -0.81% | 1.8천 |
|---|
| 2026.03.20 | ₩41,043 | ₩42,044 | ₩40,309 | ₩42,044 | +2.44% | 5.6천 |
|---|
| 2026.03.19 | ₩39,374 | ₩41,977 | ₩38,707 | ₩41,710 | +5.93% | 1만 |
|---|
| 2026.03.18 | ₩40,242 | ₩41,043 | ₩38,774 | ₩39,041 | -2.99% | 3천 |
|---|
| 2026.03.17 | ₩40,642 | ₩40,842 | ₩39,041 | ₩40,842 | +0.49% | 3.1천 |
|---|
| 2026.03.16 | ₩40,042 | ₩41,243 | ₩39,041 | ₩40,642 | +1.50% | 7.5천 |
|---|
| 2026.03.13 | ₩39,374 | ₩40,509 | ₩38,640 | ₩39,441 | +0.17% | 4.9천 |
|---|
| 2026.03.12 | ₩39,708 | ₩40,309 | ₩38,840 | ₩39,174 | -1.34% | 2.9천 |
|---|
| 2026.03.11 | ₩40,042 | ₩40,642 | ₩39,041 | ₩40,042 | 0.00% | 3.4천 |
|---|
| 2026.03.10 | ₩39,041 | ₩40,642 | ₩39,041 | ₩40,175 | +2.91% | 2.3천 |
|---|
| 2026.03.09 | ₩39,374 | ₩40,042 | ₩38,707 | ₩39,374 | 0.00% | 1.4천 |
|---|
| 2026.03.06 | ₩38,707 | ₩40,042 | ₩38,040 | ₩39,708 | +2.59% | 918 |
|---|
| 2026.03.05 | ₩39,574 | ₩39,975 | ₩38,707 | ₩38,907 | -1.69% | 1.1천 |
|---|
| 2026.03.04 | ₩40,709 | ₩40,709 | ₩38,840 | ₩39,574 | -2.79% | 4.1천 |
|---|
| 2026.03.03 | ₩39,975 | ₩39,975 | ₩38,707 | ₩39,174 | -2.00% | 4천 |
|---|
| 2026.03.02 | ₩40,042 | ₩40,575 | ₩39,775 | ₩40,375 | +0.83% | 1.3만 |
|---|
| 2026.02.27 | ₩38,974 | ₩40,375 | ₩38,040 | ₩40,042 | +2.74% | 8.3천 |
|---|
| 2026.02.26 | ₩37,706 | ₩39,908 | ₩37,706 | ₩39,641 | +5.13% | 3천 |
|---|
| 2026.02.25 | ₩37,973 | ₩39,374 | ₩37,973 | ₩39,107 | +2.99% | 910 |
|---|
| 2026.02.24 | ₩40,042 | ₩40,042 | ₩38,240 | ₩38,373 | -4.17% | 5.8천 |
|---|
| 2026.02.23 | ₩40,042 | ₩40,175 | ₩39,374 | ₩39,775 | -0.67% | 5.5천 |
|---|
| 2026.02.20 | ₩39,975 | ₩40,242 | ₩39,374 | ₩39,708 | -0.67% | 6천 |
|---|
| 2026.02.19 | ₩39,308 | ₩40,242 | ₩37,773 | ₩40,042 | +1.87% | 5.8천 |
|---|
| 2026.02.18 | ₩39,374 | ₩40,375 | ₩38,573 | ₩40,309 | +2.37% | 7.2천 |
|---|
| 2026.02.17 | ₩38,373 | ₩40,375 | ₩37,706 | ₩39,574 | +3.13% | 3.9만 |
|---|
| 2026.02.13 | ₩37,372 | ₩39,041 | ₩36,905 | ₩38,040 | +1.79% | 6.1천 |
|---|
| 2026.02.12 | ₩37,305 | ₩37,506 | ₩36,772 | ₩37,172 | -0.36% | 3.2천 |
|---|
| 2026.02.11 | ₩37,172 | ₩37,372 | ₩36,705 | ₩37,239 | +0.18% | 3.8천 |
|---|
| 2026.02.10 | ₩37,973 | ₩37,973 | ₩36,838 | ₩37,172 | -2.11% | 5.2천 |
|---|
| 2026.02.09 | ₩37,372 | ₩37,639 | ₩36,838 | ₩37,239 | -0.36% | 2.9천 |
|---|
| 2026.02.06 | ₩37,239 | ₩37,706 | ₩37,105 | ₩37,372 | +0.36% | 3.7천 |
|---|
| 2026.02.05 | ₩38,573 | ₩38,707 | ₩37,105 | ₩37,172 | -3.63% | 7.9천 |
|---|
| 2026.02.04 | ₩38,306 | ₩39,174 | ₩37,773 | ₩38,507 | +0.52% | 1.4만 |
|---|
| 2026.02.03 | ₩38,040 | ₩39,041 | ₩37,172 | ₩38,306 | +0.70% | 7.4천 |
|---|
| 2026.02.02 | ₩36,972 | ₩38,373 | ₩36,972 | ₩38,106 | +3.07% | 7.1천 |
|---|
| 2026.01.30 | ₩37,439 | ₩37,773 | ₩36,705 | ₩37,773 | +0.89% | 1.7만 |
|---|
| 2026.01.29 | ₩38,040 | ₩38,240 | ₩37,172 | ₩37,839 | -0.53% | 2만 |
|---|
| 2026.01.28 | ₩37,706 | ₩37,973 | ₩37,372 | ₩37,706 | 0.00% | 6.1천 |
|---|
| 2026.01.27 | ₩37,572 | ₩38,373 | ₩37,572 | ₩38,040 | +1.24% | 2.3만 |
|---|
| 2026.01.26 | ₩38,707 | ₩38,840 | ₩37,172 | ₩38,507 | -0.52% | 3.6천 |
|---|
| 2026.01.23 | ₩38,707 | ₩39,308 | ₩37,439 | ₩38,774 | +0.17% | 3.8천 |
|---|
| 2026.01.22 | ₩38,040 | ₩39,374 | ₩37,506 | ₩38,707 | +1.75% | 1.5만 |
|---|
| 2026.01.21 | ₩37,773 | ₩38,974 | ₩37,172 | ₩38,707 | +2.47% | 8.1천 |
|---|
| 2026.01.20 | ₩37,372 | ₩38,373 | ₩37,105 | ₩38,306 | +2.50% | 5천 |
|---|
| 2026.01.16 | ₩38,306 | ₩38,707 | ₩37,639 | ₩37,839 | -1.22% | 4.7천 |
|---|
| 2026.01.15 | ₩37,239 | ₩38,573 | ₩37,239 | ₩37,839 | +1.61% | 4.5천 |
|---|
| 2026.01.14 | ₩37,572 | ₩37,906 | ₩37,105 | ₩37,839 | +0.71% | 4.6천 |
|---|
| 2026.01.13 | ₩37,372 | ₩38,707 | ₩37,239 | ₩37,706 | +0.89% | 7.9천 |
|---|
| 2026.01.12 | ₩38,106 | ₩38,707 | ₩37,105 | ₩37,372 | -1.93% | 6.1천 |
|---|
| 2026.01.09 | ₩37,973 | ₩38,840 | ₩37,105 | ₩38,040 | +0.18% | 8.1천 |
|---|
| 2026.01.08 | ₩37,239 | ₩39,107 | ₩37,239 | ₩37,973 | +1.97% | 1.4만 |
|---|
| 2026.01.07 | ₩36,705 | ₩37,773 | ₩36,705 | ₩37,105 | +1.09% | 8.1천 |
|---|
| 2026.01.06 | ₩37,706 | ₩37,773 | ₩36,705 | ₩36,972 | -1.95% | 2.2만 |
|---|
| 2026.01.05 | ₩38,040 | ₩38,640 | ₩36,905 | ₩37,706 | -0.88% | 9천 |
|---|
| 2026.01.02 | ₩38,173 | ₩38,707 | ₩37,572 | ₩38,707 | +1.40% | 1만 |
|---|
| 2025.12.31 | ₩37,372 | ₩40,042 | ₩37,239 | ₩38,707 | +3.57% | 2.8만 |
|---|
| 2025.12.30 | ₩37,506 | ₩38,707 | ₩36,772 | ₩37,572 | +0.18% | 2.2만 |
|---|
| 2025.12.29 | ₩38,240 | ₩38,907 | ₩36,838 | ₩37,506 | -1.92% | 3만 |
|---|
| 2025.12.26 | ₩38,240 | ₩39,308 | ₩37,105 | ₩39,241 | +2.62% | 3.1만 |
|---|
| 2025.12.24 | ₩37,372 | ₩38,907 | ₩37,372 | ₩38,907 | +4.11% | 1.9만 |
|---|
| 2025.12.23 | ₩37,773 | ₩38,306 | ₩37,038 | ₩37,906 | +0.35% | 4.4만 |
|---|
| 2025.12.22 | ₩38,306 | ₩40,842 | ₩37,572 | ₩38,440 | +0.35% | 6.8만 |
|---|
| 2025.12.19 | ₩39,641 | ₩41,710 | ₩37,105 | ₩39,107 | -1.35% | 14.7만 |
|---|
| 2025.12.18 | ₩41,376 | ₩42,711 | ₩37,639 | ₩39,041 | -5.65% | 20.8만 |
|---|
| 2025.12.17 | ₩47,850 | ₩50,052 | ₩37,439 | ₩40,042 | -16.32% | 520.7만 |
|---|
| 2025.12.16 | ₩23,558 | ₩26,961 | ₩23,558 | ₩26,895 | +14.16% | 5만 |
|---|
| 2025.12.15 | ₩24,959 | ₩25,026 | ₩23,491 | ₩24,025 | -3.74% | 3.2만 |
|---|
| 2025.12.12 | ₩27,028 | ₩27,629 | ₩24,893 | ₩25,093 | -7.16% | 2.5만 |
|---|
| 2025.12.11 | ₩28,029 | ₩28,096 | ₩26,427 | ₩27,028 | -3.57% | 2만 |
|---|
| 2025.12.10 | ₩24,025 | ₩27,695 | ₩24,025 | ₩26,961 | +12.22% | 4만 |
|---|
| 2025.12.09 | ₩24,692 | ₩26,027 | ₩24,692 | ₩25,159 | +1.89% | 1.1만 |
|---|
| 2025.12.08 | ₩25,226 | ₩25,360 | ₩24,692 | ₩24,959 | -1.06% | 7.6천 |
|---|
| 2025.12.05 | ₩25,560 | ₩25,960 | ₩24,425 | ₩24,692 | -3.39% | 7.6천 |
|---|
| 2025.12.04 | ₩25,293 | ₩25,693 | ₩24,692 | ₩24,959 | -1.32% | 7.9천 |
|---|
| 2025.12.03 | ₩23,958 | ₩25,493 | ₩23,958 | ₩25,026 | +4.46% | 7.7천 |
|---|
| 2025.12.02 | ₩24,359 | ₩24,692 | ₩23,625 | ₩23,891 | -1.92% | 1.2만 |
|---|
| 2025.12.01 | ₩25,560 | ₩25,560 | ₩23,358 | ₩24,359 | -4.70% | 1.5만 |
|---|
| 2025.11.28 | ₩25,093 | ₩26,361 | ₩25,026 | ₩25,693 | +2.39% | 7.4천 |
|---|
| 2025.11.26 | ₩25,693 | ₩26,694 | ₩24,025 | ₩25,093 | -2.34% | 2.1만 |
|---|
| 2025.11.25 | ₩23,358 | ₩25,894 | ₩23,358 | ₩25,560 | +9.43% | 1.6만 |
|---|
| 2025.11.24 | ₩22,890 | ₩24,692 | ₩22,890 | ₩24,359 | +6.41% | 1.4만 |
|---|
| 2025.11.21 | ₩22,824 | ₩24,425 | ₩22,824 | ₩23,491 | +2.92% | 5.1천 |
|---|
| 2025.11.20 | ₩24,025 | ₩24,559 | ₩22,824 | ₩23,224 | -3.33% | 2.5만 |
|---|
| 2025.11.19 | ₩24,826 | ₩26,227 | ₩23,758 | ₩24,025 | -3.23% | 1.2만 |
|---|
| 2025.11.18 | ₩24,359 | ₩25,627 | ₩23,358 | ₩25,426 | +4.38% | 2.9만 |
|---|
| 2025.11.17 | ₩24,626 | ₩26,694 | ₩24,092 | ₩24,759 | +0.54% | 4.8만 |
|---|
| 2025.11.14 | ₩23,691 | ₩25,827 | ₩23,558 | ₩24,959 | +5.35% | 3.1만 |
|---|
| 2025.11.13 | ₩23,424 | ₩25,226 | ₩23,358 | ₩24,626 | +5.13% | 3.3만 |
|---|
| 2025.11.12 | ₩23,558 | ₩24,092 | ₩23,157 | ₩23,491 | -0.28% | 1.5만 |
|---|
| 2025.11.11 | ₩23,491 | ₩24,225 | ₩23,291 | ₩23,891 | +1.70% | 1.8만 |
|---|
| 2025.11.10 | ₩23,358 | ₩24,692 | ₩23,157 | ₩24,225 | +3.71% | 2.2만 |
|---|
| 2025.11.07 | ₩24,025 | ₩25,493 | ₩22,824 | ₩23,491 | -2.22% | 6.4만 |
|---|
| 2025.11.06 | ₩23,024 | ₩24,425 | ₩22,223 | ₩23,558 | +2.32% | 6.8만 |
|---|
| 2025.11.05 | ₩21,422 | ₩23,424 | ₩21,422 | ₩22,557 | +5.30% | 1만 |
|---|
| 2025.11.04 | ₩22,357 | ₩23,091 | ₩21,689 | ₩21,889 | -2.09% | 2.3만 |
|---|
| 2025.11.03 | ₩23,825 | ₩24,425 | ₩22,690 | ₩23,091 | -3.08% | 2.1만 |
|---|
| 2025.10.31 | ₩24,225 | ₩24,492 | ₩23,358 | ₩23,758 | -1.93% | 2.3만 |
|---|
| 2025.10.30 | ₩22,890 | ₩25,960 | ₩22,490 | ₩24,425 | +6.71% | 10.4만 |
|---|
| 2025.10.29 | ₩23,358 | ₩23,891 | ₩22,090 | ₩23,157 | -0.86% | 6.1만 |
|---|
| 2025.10.28 | ₩23,825 | ₩24,692 | ₩23,358 | ₩23,491 | -1.40% | 2만 |
|---|
| 2025.10.27 | ₩24,692 | ₩25,560 | ₩24,025 | ₩24,092 | -2.43% | 1.8만 |
|---|
| 2025.10.24 | ₩24,692 | ₩25,426 | ₩24,359 | ₩24,893 | +0.81% | 1.7만 |
|---|
| 2025.10.23 | ₩22,890 | ₩25,026 | ₩22,890 | ₩24,692 | +7.87% | 2.9만 |
|---|
| 2025.10.22 | ₩24,359 | ₩24,959 | ₩22,490 | ₩23,358 | -4.11% | 4.5만 |
|---|
| 2025.10.21 | ₩25,226 | ₩25,360 | ₩23,558 | ₩24,225 | -3.97% | 2.6만 |
|---|
| 2025.10.20 | ₩24,492 | ₩25,760 | ₩24,359 | ₩25,093 | +2.45% | 2.2만 |
|---|
| 2025.10.17 | ₩23,558 | ₩25,293 | ₩23,358 | ₩25,226 | +7.08% | 2.5만 |
|---|
| 2025.10.16 | ₩25,293 | ₩27,028 | ₩23,758 | ₩24,092 | -4.75% | 3.4만 |
|---|
| 2025.10.15 | ₩26,027 | ₩27,162 | ₩25,093 | ₩25,293 | -2.82% | 4만 |
|---|
| 2025.10.14 | ₩24,359 | ₩26,027 | ₩22,957 | ₩26,027 | +6.85% | 5.8만 |
|---|
| 2025.10.13 | ₩23,691 | ₩25,693 | ₩23,691 | ₩24,559 | +3.66% | 5.3만 |
|---|
| 2025.10.10 | ₩27,362 | ₩27,495 | ₩23,291 | ₩24,692 | -9.76% | 6.3만 |
|---|