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 | ₩27,988 | ₩27,988 | ₩25,916 | ₩26,344 | -5.87% | 16.2만 |
| 2026.10.08 | ₩25,342 | ₩27,159 | ₩24,506 | ₩26,558 | +4.80% | 9.5만 |
| 2026.10.07 | ₩24,954 | ₩27,935 | ₩24,379 | ₩25,094 | +0.56% | 14.1만 |
| 2026.10.06 | ₩26,919 | ₩28,182 | ₩24,767 | ₩25,034 | -7.00% | 6.9만 |
| 2026.10.05 | ₩29,137 | ₩29,405 | ₩26,103 | ₩27,133 | -6.88% | 10.3만 |
| 2026.10.02 | ₩31,530 | ₩31,964 | ₩29,659 | ₩29,766 | -5.60% | 6.6만 |
| 2026.10.01 | ₩30,053 | ₩32,212 | ₩30,053 | ₩31,543 | +4.96% | 3.5만 |
| 2026.09.30 | ₩32,452 | ₩32,920 | ₩28,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,100 |
| -7.25% |
| 10.6만 |
| 2026.09.29 | ₩32,319 | ₩33,521 | ₩31,904 | ₩32,332 | +0.04% | 10.1만 |
|---|
| 2026.09.28 | ₩34,043 | ₩34,076 | ₩31,650 | ₩32,078 | -5.77% | 10.8만 |
|---|
| 2026.09.25 | ₩36,061 | ₩36,261 | ₩33,428 | ₩34,136 | -5.34% | 47.4만 |
|---|
| 2026.09.24 | ₩37,144 | ₩37,371 | ₩34,384 | ₩34,845 | -6.19% | 18.4만 |
|---|
| 2026.09.23 | ₩38,413 | ₩38,694 | ₩36,475 | ₩37,264 | -2.99% | 10.2만 |
|---|
| 2026.09.22 | ₩38,507 | ₩38,761 | ₩37,103 | ₩38,333 | -0.45% | 10.5만 |
|---|
| 2026.09.21 | ₩39,937 | ₩40,124 | ₩37,197 | ₩37,825 | -5.29% | 13.6만 |
|---|
| 2026.09.18 | ₩40,164 | ₩42,824 | ₩38,761 | ₩39,148 | -2.53% | 15.7만 |
|---|
| 2026.09.17 | ₩35,794 | ₩42,396 | ₩33,415 | ₩40,873 | +14.19% | 21.6만 |
|---|
| 2026.09.16 | ₩33,922 | ₩36,014 | ₩32,078 | ₩34,671 | +2.21% | 7.4만 |
|---|
| 2026.09.15 | ₩34,778 | ₩34,778 | ₩32,853 | ₩34,083 | -2.00% | 8만 |
|---|
| 2026.09.14 | ₩35,847 | ₩37,545 | ₩33,575 | ₩35,099 | -2.09% | 8.3만 |
|---|
| 2026.09.11 | ₩35,553 | ₩36,743 | ₩34,751 | ₩36,101 | +1.54% | 136.5만 |
|---|
| 2026.09.10 | ₩40,077 | ₩40,833 | ₩36,382 | ₩38,012 | -5.15% | 4.4만 |
|---|
| 2026.09.09 | ₩38,199 | ₩39,336 | ₩34,764 | ₩38,908 | +1.85% | 3.7만 |
|---|
| 2026.09.08 | ₩40,672 | ₩45,083 | ₩38,146 | ₩39,162 | -3.71% | 3.8만 |
|---|
| 2026.09.04 | ₩39,215 | ₩42,637 | ₩38,814 | ₩40,378 | +2.97% | 2.7만 |
|---|
| 2026.09.03 | ₩37,558 | ₩39,750 | ₩36,502 | ₩38,560 | +2.67% | 2.9만 |
|---|
| 2026.09.02 | ₩41,434 | ₩41,848 | ₩38,360 | ₩40,071 | -3.29% | 3.4만 |
|---|
| 2026.09.01 | ₩43,706 | ₩44,508 | ₩40,111 | ₩41,407 | -5.26% | 4.5만 |
|---|
| 2026.08.31 | ₩51,445 | ₩51,445 | ₩41,835 | ₩44,054 | -14.37% | 8.3만 |
|---|
| 2026.08.28 | ₩50,656 | ₩52,795 | ₩47,449 | ₩49,453 | -2.37% | 3.9만 |
|---|
| 2026.08.27 | ₩52,234 | ₩53,463 | ₩49,453 | ₩50,790 | -2.76% | 3.8만 |
|---|
| 2026.08.26 | ₩53,356 | ₩57,927 | ₩49,988 | ₩52,975 | -0.71% | 3.1만 |
|---|
| 2026.08.25 | ₩52,327 | ₩54,800 | ₩51,726 | ₩52,461 | +0.26% | 9.3천 |
|---|
| 2026.08.24 | ₩51,158 | ₩55,882 | ₩48,825 | ₩52,795 | +3.20% | 20.7만 |
|---|
| 2026.08.21 | ₩49,453 | ₩51,298 | ₩47,449 | ₩48,685 | -1.55% | 2.6만 |
|---|
| 2026.08.20 | ₩53,463 | ₩53,463 | ₩50,255 | ₩51,057 | -4.50% | 2.2만 |
|---|
| 2026.08.19 | ₩57,446 | ₩57,446 | ₩52,260 | ₩54,265 | -5.54% | 3.4만 |
|---|
| 2026.08.18 | ₩56,023 | ₩56,778 | ₩54,720 | ₩55,495 | -0.94% | 1.8만 |
|---|
| 2026.08.17 | ₩57,326 | ₩57,473 | ₩54,933 | ₩55,334 | -3.47% | 1.5만 |
|---|
| 2026.08.14 | ₩56,811 | ₩57,286 | ₩56,003 | ₩56,791 | -0.04% | 5.2천 |
|---|
| 2026.08.13 | ₩57,553 | ₩59,157 | ₩54,947 | ₩57,099 | -0.79% | 1.4만 |
|---|
| 2026.08.12 | ₩58,662 | ₩58,803 | ₩55,775 | ₩57,166 | -2.55% | 1.1만 |
|---|
| 2026.08.11 | ₩56,150 | ₩57,393 | ₩55,695 | ₩57,393 | +2.21% | 5.4천 |
|---|
| 2026.08.10 | ₩55,562 | ₩56,524 | ₩53,731 | ₩56,096 | +0.96% | 2.3만 |
|---|
| 2026.08.07 | ₩56,217 | ₩59,178 | ₩54,960 | ₩55,375 | -1.50% | 2.4만 |
|---|
| 2026.08.06 | ₩49,480 | ₩56,805 | ₩49,480 | ₩55,649 | +12.47% | 1.9만 |
|---|
| 2026.08.05 | ₩52,127 | ₩52,600 | ₩50,095 | ₩50,389 | -3.33% | 2.6만 |
|---|
| 2026.08.04 | ₩46,032 | ₩53,450 | ₩46,032 | ₩50,730 | +10.21% | 4만 |
|---|
| 2026.08.03 | ₩47,515 | ₩49,654 | ₩43,288 | ₩44,896 | -5.51% | 1.6만 |
|---|
| 2026.07.31 | ₩46,500 | ₩48,057 | ₩42,169 | ₩46,807 | +0.66% | 1.9만 |
|---|
| 2026.07.30 | ₩40,218 | ₩45,918 | ₩39,830 | ₩44,094 | +9.64% | 2.2만 |
|---|
| 2026.07.29 | ₩37,424 | ₩42,904 | ₩36,816 | ₩40,699 | +8.75% | 1.6만 |
|---|
| 2026.07.28 | ₩38,681 | ₩38,681 | ₩35,381 | ₩37,491 | -3.08% | 2.8만 |
|---|
| 2026.07.27 | ₩34,083 | ₩38,173 | ₩31,236 | ₩38,173 | +12.00% | 9.3만 |
|---|
| 2026.07.24 | ₩32,546 | ₩36,689 | ₩31,410 | ₩34,016 | +4.52% | 5.9만 |
|---|
| 2026.07.23 | ₩58,409 | ₩62,752 | ₩54,666 | ₩61,683 | +5.61% | 2만 |
|---|
| 2026.07.22 | ₩57,139 | ₩60,814 | ₩56,805 | ₩60,012 | +5.03% | 2.4만 |
|---|
| 2026.07.21 | ₩52,394 | ₩60,079 | ₩51,993 | ₩59,678 | +13.90% | 10.8만 |
|---|
| 2026.07.20 | ₩51,458 | ₩54,599 | ₩50,456 | ₩53,998 | +4.94% | 4.5만 |
|---|
| 2026.07.17 | ₩50,790 | ₩52,127 | ₩49,520 | ₩50,857 | +0.13% | 2만 |
|---|
| 2026.07.16 | ₩49,921 | ₩52,795 | ₩49,788 | ₩51,325 | +2.81% | 3.1만 |
|---|
| 2026.07.15 | ₩47,850 | ₩51,792 | ₩47,850 | ₩50,590 | +5.73% | 4.4만 |
|---|
| 2026.07.14 | ₩43,439 | ₩48,117 | ₩43,439 | ₩47,515 | +9.38% | 2.9만 |
|---|
| 2026.07.13 | ₩42,436 | ₩46,246 | ₩42,436 | ₩43,973 | +3.62% | 5.9만 |
|---|
| 2026.07.10 | ₩41,768 | ₩43,973 | ₩40,899 | ₩42,637 | +2.08% | 32.2만 |
|---|
| 2026.07.09 | ₩43,238 | ₩45,377 | ₩43,238 | ₩44,909 | +3.86% | 542 |
|---|
| 2026.07.08 | ₩43,439 | ₩44,575 | ₩42,303 | ₩43,439 | 0.00% | 444 |
|---|
| 2026.07.07 | ₩44,374 | ₩44,775 | ₩43,305 | ₩44,775 | +0.90% | 1천 |
|---|
| 2026.07.06 | ₩45,778 | ₩45,778 | ₩43,506 | ₩44,642 | -2.48% | 1.7천 |
|---|
| 2026.07.02 | ₩45,444 | ₩46,112 | ₩44,775 | ₩45,444 | 0.00% | 1만 |
|---|
| 2026.07.01 | ₩43,439 | ₩46,446 | ₩43,439 | ₩45,511 | +4.77% | 1.4만 |
|---|
| 2026.06.30 | ₩43,573 | ₩44,241 | ₩43,238 | ₩43,506 | -0.15% | 1.2천 |
|---|
| 2026.06.29 | ₩42,771 | ₩44,107 | ₩42,102 | ₩43,305 | +1.25% | 2.3천 |
|---|
| 2026.06.26 | ₩42,236 | ₩44,241 | ₩41,701 | ₩43,305 | +2.53% | 2.4천 |
|---|
| 2026.06.25 | ₩41,701 | ₩44,308 | ₩41,701 | ₩43,573 | +4.49% | 2.2천 |
|---|
| 2026.06.24 | ₩44,107 | ₩45,243 | ₩43,506 | ₩43,506 | -1.36% | 3.3천 |
|---|
| 2026.06.23 | ₩43,105 | ₩43,773 | ₩43,105 | ₩43,439 | +0.78% | 770 |
|---|
| 2026.06.22 | ₩42,971 | ₩44,040 | ₩42,771 | ₩43,439 | +1.09% | 908 |
|---|
| 2026.06.18 | ₩41,902 | ₩44,174 | ₩41,634 | ₩42,436 | +1.28% | 5천 |
|---|
| 2026.06.17 | ₩42,904 | ₩43,439 | ₩41,634 | ₩42,169 | -1.71% | 510 |
|---|
| 2026.06.16 | ₩40,766 | ₩43,439 | ₩40,766 | ₩42,303 | +3.77% | 2.4천 |
|---|
| 2026.06.15 | ₩43,372 | ₩43,973 | ₩40,766 | ₩41,568 | -4.16% | 1.1만 |
|---|
| 2026.06.12 | ₩44,441 | ₩44,441 | ₩43,105 | ₩43,372 | -2.41% | 1.7천 |
|---|
| 2026.06.11 | ₩44,107 | ₩45,043 | ₩44,107 | ₩44,441 | +0.76% | 672 |
|---|
| 2026.06.10 | ₩43,907 | ₩44,909 | ₩43,773 | ₩44,040 | +0.30% | 434 |
|---|
| 2026.06.09 | ₩44,775 | ₩44,842 | ₩42,169 | ₩44,842 | +0.15% | 1.5천 |
|---|
| 2026.06.08 | ₩44,709 | ₩45,043 | ₩43,439 | ₩44,040 | -1.49% | 2.8천 |
|---|
| 2026.06.05 | ₩43,439 | ₩44,775 | ₩42,102 | ₩43,840 | +0.92% | 1천 |
|---|
| 2026.06.04 | ₩43,172 | ₩44,775 | ₩41,634 | ₩44,441 | +2.94% | 946 |
|---|
| 2026.06.03 | ₩44,775 | ₩45,243 | ₩43,639 | ₩43,840 | -2.09% | 2.9천 |
|---|
| 2026.06.02 | ₩46,112 | ₩46,112 | ₩44,976 | ₩45,176 | -2.03% | 1.5천 |
|---|
| 2026.06.01 | ₩46,045 | ₩46,045 | ₩45,577 | ₩45,644 | -0.87% | 3.8천 |
|---|
| 2026.05.29 | ₩45,444 | ₩46,045 | ₩44,709 | ₩45,577 | +0.29% | 1.5천 |
|---|
| 2026.05.28 | ₩44,775 | ₩45,978 | ₩44,241 | ₩45,912 | +2.54% | 1.4천 |
|---|
| 2026.05.27 | ₩44,174 | ₩45,444 | ₩44,107 | ₩45,444 | +2.87% | 2.5천 |
|---|
| 2026.05.26 | ₩45,444 | ₩45,711 | ₩44,107 | ₩45,444 | 0.00% | 2.4천 |
|---|
| 2026.05.22 | ₩44,174 | ₩45,444 | ₩44,174 | ₩44,842 | +1.51% | 1.6천 |
|---|
| 2026.05.21 | ₩44,241 | ₩45,577 | ₩44,107 | ₩45,310 | +2.42% | 1.9천 |
|---|
| 2026.05.20 | ₩45,711 | ₩45,711 | ₩44,508 | ₩45,243 | -1.02% | 2.5천 |
|---|
| 2026.05.19 | ₩44,842 | ₩45,711 | ₩44,107 | ₩45,511 | +1.49% | 2.9천 |
|---|
| 2026.05.18 | ₩44,775 | ₩45,577 | ₩44,775 | ₩45,176 | +0.90% | 1.5만 |
|---|
| 2026.05.15 | ₩44,775 | ₩44,909 | ₩43,840 | ₩44,775 | 0.00% | 2.1천 |
|---|
| 2026.05.14 | ₩44,775 | ₩45,110 | ₩44,107 | ₩44,775 | 0.00% | 2.2천 |
|---|
| 2026.05.13 | ₩43,305 | ₩45,310 | ₩43,105 | ₩44,775 | +3.40% | 5.6천 |
|---|
| 2026.05.12 | ₩44,107 | ₩45,310 | ₩43,506 | ₩44,107 | 0.00% | 2.8천 |
|---|
| 2026.05.11 | ₩44,107 | ₩44,508 | ₩44,107 | ₩44,441 | +0.76% | 2.5천 |
|---|
| 2026.05.08 | ₩44,107 | ₩45,110 | ₩43,506 | ₩44,174 | +0.15% | 1.4천 |
|---|
| 2026.05.07 | ₩44,775 | ₩45,444 | ₩44,775 | ₩45,043 | +0.60% | 4.7천 |
|---|
| 2026.05.06 | ₩44,775 | ₩45,243 | ₩43,439 | ₩44,775 | 0.00% | 3.8천 |
|---|
| 2026.05.05 | ₩44,441 | ₩46,112 | ₩44,107 | ₩44,508 | +0.15% | 9.1천 |
|---|
| 2026.05.04 | ₩42,503 | ₩44,107 | ₩42,503 | ₩43,840 | +3.14% | 3.1만 |
|---|
| 2026.05.01 | ₩43,105 | ₩43,105 | ₩42,637 | ₩42,837 | -0.62% | 2.1천 |
|---|
| 2026.04.30 | ₩41,568 | ₩43,305 | ₩41,568 | ₩42,570 | +2.41% | 752 |
|---|
| 2026.04.29 | ₩42,102 | ₩43,305 | ₩42,102 | ₩42,503 | +0.95% | 652 |
|---|
| 2026.04.28 | ₩42,436 | ₩43,372 | ₩41,434 | ₩42,771 | +0.79% | 2.2천 |
|---|
| 2026.04.27 | ₩43,439 | ₩43,439 | ₩42,637 | ₩42,704 | -1.69% | 534 |
|---|
| 2026.04.24 | ₩42,904 | ₩43,372 | ₩42,102 | ₩43,105 | +0.47% | 1.5천 |
|---|
| 2026.04.23 | ₩43,238 | ₩43,372 | ₩42,704 | ₩42,771 | -1.08% | 658 |
|---|
| 2026.04.22 | ₩42,436 | ₩43,305 | ₩42,436 | ₩43,238 | +1.89% | 904 |
|---|
| 2026.04.21 | ₩42,370 | ₩43,372 | ₩41,969 | ₩42,771 | +0.95% | 3천 |
|---|
| 2026.04.20 | ₩40,766 | ₩42,436 | ₩40,766 | ₩42,303 | +3.77% | 8.8천 |
|---|
| 2026.04.17 | ₩41,634 | ₩42,102 | ₩40,766 | ₩40,766 | -2.09% | 3.7천 |
|---|
| 2026.04.16 | ₩40,966 | ₩42,035 | ₩40,766 | ₩41,300 | +0.82% | 1.7천 |
|---|
| 2026.04.15 | ₩41,434 | ₩42,035 | ₩40,097 | ₩41,434 | 0.00% | 1.2천 |
|---|
| 2026.04.14 | ₩40,699 | ₩42,102 | ₩40,699 | ₩41,634 | +2.30% | 1.8천 |
|---|
| 2026.04.13 | ₩40,766 | ₩41,768 | ₩40,498 | ₩41,768 | +2.46% | 838 |
|---|
| 2026.04.10 | ₩40,966 | ₩40,966 | ₩40,432 | ₩40,766 | -0.49% | 2천 |
|---|
| 2026.04.09 | ₩41,300 | ₩41,634 | ₩40,231 | ₩40,966 | -0.81% | 768 |
|---|
| 2026.04.08 | ₩39,696 | ₩41,835 | ₩39,563 | ₩40,766 | +2.69% | 1.9천 |
|---|
| 2026.04.07 | ₩40,164 | ₩41,300 | ₩39,630 | ₩39,630 | -1.33% | 950 |
|---|
| 2026.04.06 | ₩40,565 | ₩41,367 | ₩40,164 | ₩40,365 | -0.49% | 3.4천 |
|---|
| 2026.04.02 | ₩40,498 | ₩41,033 | ₩39,563 | ₩40,164 | -0.83% | 2.5천 |
|---|
| 2026.04.01 | ₩40,097 | ₩41,434 | ₩39,429 | ₩40,498 | +1.00% | 2.4천 |
|---|
| 2026.03.31 | ₩38,761 | ₩40,432 | ₩38,761 | ₩39,964 | +3.10% | 3천 |
|---|
| 2026.03.30 | ₩39,229 | ₩39,429 | ₩38,293 | ₩39,295 | +0.17% | 2.7천 |
|---|
| 2026.03.27 | ₩41,233 | ₩41,300 | ₩39,496 | ₩39,496 | -4.21% | 2.9천 |
|---|
| 2026.03.26 | ₩41,233 | ₩42,102 | ₩40,365 | ₩41,300 | +0.16% | 5천 |
|---|
| 2026.03.25 | ₩41,434 | ₩42,102 | ₩40,365 | ₩41,167 | -0.65% | 3.8천 |
|---|
| 2026.03.24 | ₩41,100 | ₩41,367 | ₩40,365 | ₩40,432 | -1.63% | 4천 |
|---|
| 2026.03.23 | ₩41,434 | ₩41,434 | ₩40,432 | ₩41,100 | -0.81% | 1.8천 |
|---|
| 2026.03.20 | ₩41,100 | ₩42,102 | ₩40,365 | ₩42,102 | +2.44% | 5.6천 |
|---|
| 2026.03.19 | ₩39,429 | ₩42,035 | ₩38,761 | ₩41,768 | +5.93% | 1만 |
|---|
| 2026.03.18 | ₩40,298 | ₩41,100 | ₩38,828 | ₩39,095 | -2.99% | 3천 |
|---|
| 2026.03.17 | ₩40,699 | ₩40,899 | ₩39,095 | ₩40,899 | +0.49% | 3.1천 |
|---|
| 2026.03.16 | ₩40,097 | ₩41,300 | ₩39,095 | ₩40,699 | +1.50% | 7.5천 |
|---|
| 2026.03.13 | ₩39,429 | ₩40,565 | ₩38,694 | ₩39,496 | +0.17% | 4.9천 |
|---|
| 2026.03.12 | ₩39,763 | ₩40,365 | ₩38,894 | ₩39,229 | -1.34% | 2.9천 |
|---|
| 2026.03.11 | ₩40,097 | ₩40,699 | ₩39,095 | ₩40,097 | 0.00% | 3.4천 |
|---|
| 2026.03.10 | ₩39,095 | ₩40,699 | ₩39,095 | ₩40,231 | +2.91% | 2.3천 |
|---|
| 2026.03.09 | ₩39,429 | ₩40,097 | ₩38,761 | ₩39,429 | 0.00% | 1.4천 |
|---|
| 2026.03.06 | ₩38,761 | ₩40,097 | ₩38,093 | ₩39,763 | +2.59% | 918 |
|---|
| 2026.03.05 | ₩39,630 | ₩40,031 | ₩38,761 | ₩38,961 | -1.69% | 1.1천 |
|---|
| 2026.03.04 | ₩40,766 | ₩40,766 | ₩38,894 | ₩39,630 | -2.79% | 4.1천 |
|---|
| 2026.03.03 | ₩40,031 | ₩40,031 | ₩38,761 | ₩39,229 | -2.00% | 4천 |
|---|
| 2026.03.02 | ₩40,097 | ₩40,632 | ₩39,830 | ₩40,432 | +0.83% | 1.3만 |
|---|
| 2026.02.27 | ₩39,028 | ₩40,432 | ₩38,093 | ₩40,097 | +2.74% | 8.3천 |
|---|
| 2026.02.26 | ₩37,758 | ₩39,964 | ₩37,758 | ₩39,696 | +5.13% | 3천 |
|---|
| 2026.02.25 | ₩38,026 | ₩39,429 | ₩38,026 | ₩39,162 | +2.99% | 910 |
|---|
| 2026.02.24 | ₩40,097 | ₩40,097 | ₩38,293 | ₩38,427 | -4.17% | 5.8천 |
|---|
| 2026.02.23 | ₩40,097 | ₩40,231 | ₩39,429 | ₩39,830 | -0.67% | 5.5천 |
|---|
| 2026.02.20 | ₩40,031 | ₩40,298 | ₩39,429 | ₩39,763 | -0.67% | 6천 |
|---|
| 2026.02.19 | ₩39,362 | ₩40,298 | ₩37,825 | ₩40,097 | +1.87% | 5.8천 |
|---|
| 2026.02.18 | ₩39,429 | ₩40,432 | ₩38,627 | ₩40,365 | +2.37% | 7.2천 |
|---|
| 2026.02.17 | ₩38,427 | ₩40,432 | ₩37,758 | ₩39,630 | +3.13% | 3.9만 |
|---|
| 2026.02.13 | ₩37,424 | ₩39,095 | ₩36,956 | ₩38,093 | +1.79% | 6.1천 |
|---|
| 2026.02.12 | ₩37,357 | ₩37,558 | ₩36,823 | ₩37,224 | -0.36% | 3.2천 |
|---|
| 2026.02.11 | ₩37,224 | ₩37,424 | ₩36,756 | ₩37,291 | +0.18% | 3.8천 |
|---|
| 2026.02.10 | ₩38,026 | ₩38,026 | ₩36,890 | ₩37,224 | -2.11% | 5.2천 |
|---|
| 2026.02.09 | ₩37,424 | ₩37,692 | ₩36,890 | ₩37,291 | -0.36% | 2.9천 |
|---|
| 2026.02.06 | ₩37,291 | ₩37,758 | ₩37,157 | ₩37,424 | +0.36% | 3.7천 |
|---|
| 2026.02.05 | ₩38,627 | ₩38,761 | ₩37,157 | ₩37,224 | -3.63% | 7.9천 |
|---|
| 2026.02.04 | ₩38,360 | ₩39,229 | ₩37,825 | ₩38,560 | +0.52% | 1.4만 |
|---|
| 2026.02.03 | ₩38,093 | ₩39,095 | ₩37,224 | ₩38,360 | +0.70% | 7.4천 |
|---|
| 2026.02.02 | ₩37,023 | ₩38,427 | ₩37,023 | ₩38,159 | +3.07% | 7.1천 |
|---|
| 2026.01.30 | ₩37,491 | ₩37,825 | ₩36,756 | ₩37,825 | +0.89% | 1.7만 |
|---|
| 2026.01.29 | ₩38,093 | ₩38,293 | ₩37,224 | ₩37,892 | -0.53% | 2만 |
|---|
| 2026.01.28 | ₩37,758 | ₩38,026 | ₩37,424 | ₩37,758 | 0.00% | 6.1천 |
|---|
| 2026.01.27 | ₩37,625 | ₩38,427 | ₩37,625 | ₩38,093 | +1.24% | 2.3만 |
|---|
| 2026.01.26 | ₩38,761 | ₩38,894 | ₩37,224 | ₩38,560 | -0.52% | 3.6천 |
|---|
| 2026.01.23 | ₩38,761 | ₩39,362 | ₩37,491 | ₩38,828 | +0.17% | 3.8천 |
|---|
| 2026.01.22 | ₩38,093 | ₩39,429 | ₩37,558 | ₩38,761 | +1.75% | 1.5만 |
|---|
| 2026.01.21 | ₩37,825 | ₩39,028 | ₩37,224 | ₩38,761 | +2.47% | 8.1천 |
|---|
| 2026.01.20 | ₩37,424 | ₩38,427 | ₩37,157 | ₩38,360 | +2.50% | 5천 |
|---|
| 2026.01.16 | ₩38,360 | ₩38,761 | ₩37,692 | ₩37,892 | -1.22% | 4.7천 |
|---|
| 2026.01.15 | ₩37,291 | ₩38,627 | ₩37,291 | ₩37,892 | +1.61% | 4.5천 |
|---|
| 2026.01.14 | ₩37,625 | ₩37,959 | ₩37,157 | ₩37,892 | +0.71% | 4.6천 |
|---|
| 2026.01.13 | ₩37,424 | ₩38,761 | ₩37,291 | ₩37,758 | +0.89% | 7.9천 |
|---|
| 2026.01.12 | ₩38,159 | ₩38,761 | ₩37,157 | ₩37,424 | -1.93% | 6.1천 |
|---|
| 2026.01.09 | ₩38,026 | ₩38,894 | ₩37,157 | ₩38,093 | +0.18% | 8.1천 |
|---|
| 2026.01.08 | ₩37,291 | ₩39,162 | ₩37,291 | ₩38,026 | +1.97% | 1.4만 |
|---|
| 2026.01.07 | ₩36,756 | ₩37,825 | ₩36,756 | ₩37,157 | +1.09% | 8.1천 |
|---|
| 2026.01.06 | ₩37,758 | ₩37,825 | ₩36,756 | ₩37,023 | -1.95% | 2.2만 |
|---|
| 2026.01.05 | ₩38,093 | ₩38,694 | ₩36,956 | ₩37,758 | -0.88% | 9천 |
|---|
| 2026.01.02 | ₩38,226 | ₩38,761 | ₩37,625 | ₩38,761 | +1.40% | 1만 |
|---|
| 2025.12.31 | ₩37,424 | ₩40,097 | ₩37,291 | ₩38,761 | +3.57% | 2.8만 |
|---|
| 2025.12.30 | ₩37,558 | ₩38,761 | ₩36,823 | ₩37,625 | +0.18% | 2.2만 |
|---|
| 2025.12.29 | ₩38,293 | ₩38,961 | ₩36,890 | ₩37,558 | -1.92% | 3만 |
|---|
| 2025.12.26 | ₩38,293 | ₩39,362 | ₩37,157 | ₩39,295 | +2.62% | 3.1만 |
|---|
| 2025.12.24 | ₩37,424 | ₩38,961 | ₩37,424 | ₩38,961 | +4.11% | 1.9만 |
|---|
| 2025.12.23 | ₩37,825 | ₩38,360 | ₩37,090 | ₩37,959 | +0.35% | 4.4만 |
|---|
| 2025.12.22 | ₩38,360 | ₩40,899 | ₩37,625 | ₩38,494 | +0.35% | 6.8만 |
|---|
| 2025.12.19 | ₩39,696 | ₩41,768 | ₩37,157 | ₩39,162 | -1.35% | 14.7만 |
|---|
| 2025.12.18 | ₩41,434 | ₩42,771 | ₩37,692 | ₩39,095 | -5.65% | 20.8만 |
|---|
| 2025.12.17 | ₩47,916 | ₩50,122 | ₩37,491 | ₩40,097 | -16.32% | 520.7만 |
|---|
| 2025.12.16 | ₩23,591 | ₩26,999 | ₩23,591 | ₩26,932 | +14.16% | 5만 |
|---|
| 2025.12.15 | ₩24,994 | ₩25,061 | ₩23,524 | ₩24,058 | -3.74% | 3.2만 |
|---|
| 2025.12.12 | ₩27,066 | ₩27,667 | ₩24,927 | ₩25,128 | -7.16% | 2.5만 |
|---|
| 2025.12.11 | ₩28,068 | ₩28,135 | ₩26,464 | ₩27,066 | -3.57% | 2만 |
|---|
| 2025.12.10 | ₩24,058 | ₩27,734 | ₩24,058 | ₩26,999 | +12.22% | 4만 |
|---|
| 2025.12.09 | ₩24,727 | ₩26,063 | ₩24,727 | ₩25,195 | +1.89% | 1.1만 |
|---|
| 2025.12.08 | ₩25,261 | ₩25,395 | ₩24,727 | ₩24,994 | -1.06% | 7.6천 |
|---|
| 2025.12.05 | ₩25,596 | ₩25,996 | ₩24,459 | ₩24,727 | -3.39% | 7.6천 |
|---|
| 2025.12.04 | ₩25,328 | ₩25,729 | ₩24,727 | ₩24,994 | -1.32% | 7.9천 |
|---|
| 2025.12.03 | ₩23,992 | ₩25,529 | ₩23,992 | ₩25,061 | +4.46% | 7.7천 |
|---|
| 2025.12.02 | ₩24,393 | ₩24,727 | ₩23,657 | ₩23,925 | -1.92% | 1.2만 |
|---|
| 2025.12.01 | ₩25,596 | ₩25,596 | ₩23,390 | ₩24,393 | -4.70% | 1.5만 |
|---|
| 2025.11.28 | ₩25,128 | ₩26,397 | ₩25,061 | ₩25,729 | +2.39% | 7.4천 |
|---|
| 2025.11.26 | ₩25,729 | ₩26,732 | ₩24,058 | ₩25,128 | -2.34% | 2.1만 |
|---|
| 2025.11.25 | ₩23,390 | ₩25,930 | ₩23,390 | ₩25,596 | +9.43% | 1.6만 |
|---|
| 2025.11.24 | ₩22,922 | ₩24,727 | ₩22,922 | ₩24,393 | +6.41% | 1.4만 |
|---|
| 2025.11.21 | ₩22,856 | ₩24,459 | ₩22,856 | ₩23,524 | +2.92% | 5.1천 |
|---|
| 2025.11.20 | ₩24,058 | ₩24,593 | ₩22,856 | ₩23,256 | -3.33% | 2.5만 |
|---|
| 2025.11.19 | ₩24,860 | ₩26,264 | ₩23,791 | ₩24,058 | -3.23% | 1.2만 |
|---|
| 2025.11.18 | ₩24,393 | ₩25,662 | ₩23,390 | ₩25,462 | +4.38% | 2.9만 |
|---|
| 2025.11.17 | ₩24,660 | ₩26,732 | ₩24,125 | ₩24,794 | +0.54% | 4.8만 |
|---|
| 2025.11.14 | ₩23,724 | ₩25,863 | ₩23,591 | ₩24,994 | +5.35% | 3.1만 |
|---|
| 2025.11.13 | ₩23,457 | ₩25,261 | ₩23,390 | ₩24,660 | +5.13% | 3.3만 |
|---|
| 2025.11.12 | ₩23,591 | ₩24,125 | ₩23,190 | ₩23,524 | -0.28% | 1.5만 |
|---|
| 2025.11.11 | ₩23,524 | ₩24,259 | ₩23,323 | ₩23,925 | +1.70% | 1.8만 |
|---|
| 2025.11.10 | ₩23,390 | ₩24,727 | ₩23,190 | ₩24,259 | +3.71% | 2.2만 |
|---|
| 2025.11.07 | ₩24,058 | ₩25,529 | ₩22,856 | ₩23,524 | -2.22% | 6.4만 |
|---|
| 2025.11.06 | ₩23,056 | ₩24,459 | ₩22,254 | ₩23,591 | +2.32% | 6.8만 |
|---|
| 2025.11.05 | ₩21,452 | ₩23,457 | ₩21,452 | ₩22,588 | +5.30% | 1만 |
|---|
| 2025.11.04 | ₩22,388 | ₩23,123 | ₩21,719 | ₩21,920 | -2.09% | 2.3만 |
|---|
| 2025.11.03 | ₩23,858 | ₩24,459 | ₩22,722 | ₩23,123 | -3.08% | 2.1만 |
|---|
| 2025.10.31 | ₩24,259 | ₩24,526 | ₩23,390 | ₩23,791 | -1.93% | 2.3만 |
|---|
| 2025.10.30 | ₩22,922 | ₩25,996 | ₩22,521 | ₩24,459 | +6.71% | 10.4만 |
|---|
| 2025.10.29 | ₩23,390 | ₩23,925 | ₩22,120 | ₩23,190 | -0.86% | 6.1만 |
|---|
| 2025.10.28 | ₩23,858 | ₩24,727 | ₩23,390 | ₩23,524 | -1.40% | 2만 |
|---|
| 2025.10.27 | ₩24,727 | ₩25,596 | ₩24,058 | ₩24,125 | -2.43% | 1.8만 |
|---|
| 2025.10.24 | ₩24,727 | ₩25,462 | ₩24,393 | ₩24,927 | +0.81% | 1.7만 |
|---|
| 2025.10.23 | ₩22,922 | ₩25,061 | ₩22,922 | ₩24,727 | +7.87% | 2.9만 |
|---|
| 2025.10.22 | ₩24,393 | ₩24,994 | ₩22,521 | ₩23,390 | -4.11% | 4.5만 |
|---|
| 2025.10.21 | ₩25,261 | ₩25,395 | ₩23,591 | ₩24,259 | -3.97% | 2.6만 |
|---|
| 2025.10.20 | ₩24,526 | ₩25,796 | ₩24,393 | ₩25,128 | +2.45% | 2.2만 |
|---|
| 2025.10.17 | ₩23,591 | ₩25,328 | ₩23,390 | ₩25,261 | +7.08% | 2.5만 |
|---|
| 2025.10.16 | ₩25,328 | ₩27,066 | ₩23,791 | ₩24,125 | -4.75% | 3.4만 |
|---|
| 2025.10.15 | ₩26,063 | ₩27,199 | ₩25,128 | ₩25,328 | -2.82% | 4만 |
|---|
| 2025.10.14 | ₩24,393 | ₩26,063 | ₩22,989 | ₩26,063 | +6.85% | 5.8만 |
|---|
| 2025.10.13 | ₩23,724 | ₩25,729 | ₩23,724 | ₩24,593 | +3.66% | 5.3만 |
|---|
| 2025.10.10 | ₩27,400 | ₩27,534 | ₩23,323 | ₩24,727 | -9.76% | 6.3만 |
|---|