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 | ₩27,986 | ₩27,986 | ₩25,914 | ₩26,342 | -5.87% | 16.2만 |
| 2026.10.08 | ₩25,340 | ₩27,157 | ₩24,504 | ₩26,556 | +4.80% | 9.5만 |
| 2026.10.07 | ₩24,952 | ₩27,932 | ₩24,377 | ₩25,092 | +0.56% | 14.1만 |
| 2026.10.06 | ₩26,917 | ₩28,180 | ₩24,765 | ₩25,032 | -7.00% | 6.9만 |
| 2026.10.05 | ₩29,135 | ₩29,403 | ₩26,101 | ₩27,131 | -6.88% | 10.3만 |
| 2026.10.02 | ₩31,528 | ₩31,962 | ₩29,656 | ₩29,763 | -5.60% | 6.6만 |
| 2026.10.01 | ₩30,051 | ₩32,209 | ₩30,051 | ₩31,541 | +4.96% | 3.5만 |
| 2026.09.30 | ₩32,450 | ₩32,918 | ₩28,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,098 |
| -7.25% |
| 10.6만 |
| 2026.09.29 | ₩32,316 | ₩33,519 | ₩31,902 | ₩32,329 | +0.04% | 10.1만 |
|---|
| 2026.09.28 | ₩34,040 | ₩34,074 | ₩31,648 | ₩32,076 | -5.77% | 10.8만 |
|---|
| 2026.09.25 | ₩36,058 | ₩36,259 | ₩33,425 | ₩34,134 | -5.34% | 47.4만 |
|---|
| 2026.09.24 | ₩37,141 | ₩37,368 | ₩34,381 | ₩34,842 | -6.19% | 18.4만 |
|---|
| 2026.09.23 | ₩38,410 | ₩38,691 | ₩36,473 | ₩37,261 | -2.99% | 10.2만 |
|---|
| 2026.09.22 | ₩38,504 | ₩38,758 | ₩37,101 | ₩38,330 | -0.45% | 10.5만 |
|---|
| 2026.09.21 | ₩39,934 | ₩40,121 | ₩37,194 | ₩37,822 | -5.29% | 13.6만 |
|---|
| 2026.09.18 | ₩40,161 | ₩42,821 | ₩38,758 | ₩39,146 | -2.53% | 15.7만 |
|---|
| 2026.09.17 | ₩35,791 | ₩42,393 | ₩33,412 | ₩40,870 | +14.19% | 21.6만 |
|---|
| 2026.09.16 | ₩33,920 | ₩36,011 | ₩32,076 | ₩34,668 | +2.21% | 7.4만 |
|---|
| 2026.09.15 | ₩34,775 | ₩34,775 | ₩32,851 | ₩34,080 | -2.00% | 8만 |
|---|
| 2026.09.14 | ₩35,844 | ₩37,542 | ₩33,572 | ₩35,096 | -2.09% | 8.3만 |
|---|
| 2026.09.11 | ₩35,550 | ₩36,740 | ₩34,748 | ₩36,098 | +1.54% | 136.5만 |
|---|
| 2026.09.10 | ₩40,074 | ₩40,829 | ₩36,379 | ₩38,009 | -5.15% | 4.4만 |
|---|
| 2026.09.09 | ₩38,197 | ₩39,333 | ₩34,762 | ₩38,905 | +1.85% | 3.7만 |
|---|
| 2026.09.08 | ₩40,669 | ₩45,079 | ₩38,143 | ₩39,159 | -3.71% | 3.8만 |
|---|
| 2026.09.04 | ₩39,212 | ₩42,634 | ₩38,811 | ₩40,375 | +2.97% | 2.7만 |
|---|
| 2026.09.03 | ₩37,555 | ₩39,747 | ₩36,499 | ₩38,557 | +2.67% | 2.9만 |
|---|
| 2026.09.02 | ₩41,431 | ₩41,845 | ₩38,357 | ₩40,068 | -3.29% | 3.4만 |
|---|
| 2026.09.01 | ₩43,703 | ₩44,505 | ₩40,108 | ₩41,404 | -5.26% | 4.5만 |
|---|
| 2026.08.31 | ₩51,441 | ₩51,441 | ₩41,832 | ₩44,050 | -14.37% | 8.3만 |
|---|
| 2026.08.28 | ₩50,653 | ₩52,791 | ₩47,445 | ₩49,450 | -2.37% | 3.9만 |
|---|
| 2026.08.27 | ₩52,230 | ₩53,459 | ₩49,450 | ₩50,786 | -2.76% | 3.8만 |
|---|
| 2026.08.26 | ₩53,352 | ₩57,923 | ₩49,984 | ₩52,971 | -0.71% | 3.1만 |
|---|
| 2026.08.25 | ₩52,323 | ₩54,796 | ₩51,722 | ₩52,457 | +0.26% | 9.3천 |
|---|
| 2026.08.24 | ₩51,154 | ₩55,878 | ₩48,822 | ₩52,791 | +3.20% | 20.7만 |
|---|
| 2026.08.21 | ₩49,450 | ₩51,294 | ₩47,445 | ₩48,681 | -1.55% | 2.6만 |
|---|
| 2026.08.20 | ₩53,459 | ₩53,459 | ₩50,252 | ₩51,054 | -4.50% | 2.2만 |
|---|
| 2026.08.19 | ₩57,442 | ₩57,442 | ₩52,256 | ₩54,261 | -5.54% | 3.4만 |
|---|
| 2026.08.18 | ₩56,019 | ₩56,774 | ₩54,715 | ₩55,491 | -0.94% | 1.8만 |
|---|
| 2026.08.17 | ₩57,322 | ₩57,469 | ₩54,929 | ₩55,330 | -3.47% | 1.5만 |
|---|
| 2026.08.14 | ₩56,807 | ₩57,282 | ₩55,999 | ₩56,787 | -0.04% | 5.2천 |
|---|
| 2026.08.13 | ₩57,549 | ₩59,153 | ₩54,943 | ₩57,094 | -0.79% | 1.4만 |
|---|
| 2026.08.12 | ₩58,658 | ₩58,798 | ₩55,771 | ₩57,161 | -2.55% | 1.1만 |
|---|
| 2026.08.11 | ₩56,146 | ₩57,388 | ₩55,691 | ₩57,388 | +2.21% | 5.4천 |
|---|
| 2026.08.10 | ₩55,557 | ₩56,520 | ₩53,726 | ₩56,092 | +0.96% | 2.3만 |
|---|
| 2026.08.07 | ₩56,212 | ₩59,174 | ₩54,956 | ₩55,370 | -1.50% | 2.4만 |
|---|
| 2026.08.06 | ₩49,476 | ₩56,800 | ₩49,476 | ₩55,644 | +12.47% | 1.9만 |
|---|
| 2026.08.05 | ₩52,123 | ₩52,596 | ₩50,091 | ₩50,385 | -3.33% | 2.6만 |
|---|
| 2026.08.04 | ₩46,028 | ₩53,446 | ₩46,028 | ₩50,726 | +10.21% | 4만 |
|---|
| 2026.08.03 | ₩47,512 | ₩49,650 | ₩43,285 | ₩44,892 | -5.51% | 1.6만 |
|---|
| 2026.07.31 | ₩46,496 | ₩48,053 | ₩42,166 | ₩46,804 | +0.66% | 1.9만 |
|---|
| 2026.07.30 | ₩40,215 | ₩45,915 | ₩39,827 | ₩44,090 | +9.64% | 2.2만 |
|---|
| 2026.07.29 | ₩37,421 | ₩42,901 | ₩36,813 | ₩40,696 | +8.75% | 1.6만 |
|---|
| 2026.07.28 | ₩38,678 | ₩38,678 | ₩35,378 | ₩37,488 | -3.08% | 2.8만 |
|---|
| 2026.07.27 | ₩34,080 | ₩38,170 | ₩31,234 | ₩38,170 | +12.00% | 9.3만 |
|---|
| 2026.07.24 | ₩32,543 | ₩36,686 | ₩31,407 | ₩34,013 | +4.52% | 5.9만 |
|---|
| 2026.07.23 | ₩58,404 | ₩62,748 | ₩54,662 | ₩61,679 | +5.61% | 2만 |
|---|
| 2026.07.22 | ₩57,135 | ₩60,810 | ₩56,800 | ₩60,008 | +5.03% | 2.4만 |
|---|
| 2026.07.21 | ₩52,390 | ₩60,075 | ₩51,989 | ₩59,674 | +13.90% | 10.8만 |
|---|
| 2026.07.20 | ₩51,454 | ₩54,595 | ₩50,452 | ₩53,994 | +4.94% | 4.5만 |
|---|
| 2026.07.17 | ₩50,786 | ₩52,123 | ₩49,517 | ₩50,853 | +0.13% | 2만 |
|---|
| 2026.07.16 | ₩49,918 | ₩52,791 | ₩49,784 | ₩51,321 | +2.81% | 3.1만 |
|---|
| 2026.07.15 | ₩47,846 | ₩51,789 | ₩47,846 | ₩50,586 | +5.73% | 4.4만 |
|---|
| 2026.07.14 | ₩43,436 | ₩48,113 | ₩43,436 | ₩47,512 | +9.38% | 2.9만 |
|---|
| 2026.07.13 | ₩42,433 | ₩46,242 | ₩42,433 | ₩43,970 | +3.62% | 5.9만 |
|---|
| 2026.07.10 | ₩41,765 | ₩43,970 | ₩40,896 | ₩42,634 | +2.08% | 32.2만 |
|---|
| 2026.07.09 | ₩43,235 | ₩45,373 | ₩43,235 | ₩44,906 | +3.86% | 542 |
|---|
| 2026.07.08 | ₩43,436 | ₩44,572 | ₩42,300 | ₩43,436 | 0.00% | 444 |
|---|
| 2026.07.07 | ₩44,371 | ₩44,772 | ₩43,302 | ₩44,772 | +0.90% | 1천 |
|---|
| 2026.07.06 | ₩45,774 | ₩45,774 | ₩43,502 | ₩44,638 | -2.48% | 1.7천 |
|---|
| 2026.07.02 | ₩45,440 | ₩46,109 | ₩44,772 | ₩45,440 | 0.00% | 1만 |
|---|
| 2026.07.01 | ₩43,436 | ₩46,443 | ₩43,436 | ₩45,507 | +4.77% | 1.4만 |
|---|
| 2026.06.30 | ₩43,569 | ₩44,237 | ₩43,235 | ₩43,502 | -0.15% | 1.2천 |
|---|
| 2026.06.29 | ₩42,767 | ₩44,104 | ₩42,099 | ₩43,302 | +1.25% | 2.3천 |
|---|
| 2026.06.26 | ₩42,233 | ₩44,237 | ₩41,698 | ₩43,302 | +2.53% | 2.4천 |
|---|
| 2026.06.25 | ₩41,698 | ₩44,304 | ₩41,698 | ₩43,569 | +4.49% | 2.2천 |
|---|
| 2026.06.24 | ₩44,104 | ₩45,240 | ₩43,502 | ₩43,502 | -1.36% | 3.3천 |
|---|
| 2026.06.23 | ₩43,101 | ₩43,770 | ₩43,101 | ₩43,436 | +0.78% | 770 |
|---|
| 2026.06.22 | ₩42,968 | ₩44,037 | ₩42,767 | ₩43,436 | +1.09% | 908 |
|---|
| 2026.06.18 | ₩41,899 | ₩44,171 | ₩41,631 | ₩42,433 | +1.28% | 5천 |
|---|
| 2026.06.17 | ₩42,901 | ₩43,436 | ₩41,631 | ₩42,166 | -1.71% | 510 |
|---|
| 2026.06.16 | ₩40,763 | ₩43,436 | ₩40,763 | ₩42,300 | +3.77% | 2.4천 |
|---|
| 2026.06.15 | ₩43,369 | ₩43,970 | ₩40,763 | ₩41,565 | -4.16% | 1.1만 |
|---|
| 2026.06.12 | ₩44,438 | ₩44,438 | ₩43,101 | ₩43,369 | -2.41% | 1.7천 |
|---|
| 2026.06.11 | ₩44,104 | ₩45,039 | ₩44,104 | ₩44,438 | +0.76% | 672 |
|---|
| 2026.06.10 | ₩43,903 | ₩44,906 | ₩43,770 | ₩44,037 | +0.30% | 434 |
|---|
| 2026.06.09 | ₩44,772 | ₩44,839 | ₩42,166 | ₩44,839 | +0.15% | 1.5천 |
|---|
| 2026.06.08 | ₩44,705 | ₩45,039 | ₩43,436 | ₩44,037 | -1.49% | 2.8천 |
|---|
| 2026.06.05 | ₩43,436 | ₩44,772 | ₩42,099 | ₩43,837 | +0.92% | 1천 |
|---|
| 2026.06.04 | ₩43,168 | ₩44,772 | ₩41,631 | ₩44,438 | +2.94% | 946 |
|---|
| 2026.06.03 | ₩44,772 | ₩45,240 | ₩43,636 | ₩43,837 | -2.09% | 2.9천 |
|---|
| 2026.06.02 | ₩46,109 | ₩46,109 | ₩44,973 | ₩45,173 | -2.03% | 1.5천 |
|---|
| 2026.06.01 | ₩46,042 | ₩46,042 | ₩45,574 | ₩45,641 | -0.87% | 3.8천 |
|---|
| 2026.05.29 | ₩45,440 | ₩46,042 | ₩44,705 | ₩45,574 | +0.29% | 1.5천 |
|---|
| 2026.05.28 | ₩44,772 | ₩45,975 | ₩44,237 | ₩45,908 | +2.54% | 1.4천 |
|---|
| 2026.05.27 | ₩44,171 | ₩45,440 | ₩44,104 | ₩45,440 | +2.87% | 2.5천 |
|---|
| 2026.05.26 | ₩45,440 | ₩45,708 | ₩44,104 | ₩45,440 | 0.00% | 2.4천 |
|---|
| 2026.05.22 | ₩44,171 | ₩45,440 | ₩44,171 | ₩44,839 | +1.51% | 1.6천 |
|---|
| 2026.05.21 | ₩44,237 | ₩45,574 | ₩44,104 | ₩45,307 | +2.42% | 1.9천 |
|---|
| 2026.05.20 | ₩45,708 | ₩45,708 | ₩44,505 | ₩45,240 | -1.02% | 2.5천 |
|---|
| 2026.05.19 | ₩44,839 | ₩45,708 | ₩44,104 | ₩45,507 | +1.49% | 2.9천 |
|---|
| 2026.05.18 | ₩44,772 | ₩45,574 | ₩44,772 | ₩45,173 | +0.90% | 1.5만 |
|---|
| 2026.05.15 | ₩44,772 | ₩44,906 | ₩43,837 | ₩44,772 | 0.00% | 2.1천 |
|---|
| 2026.05.14 | ₩44,772 | ₩45,106 | ₩44,104 | ₩44,772 | 0.00% | 2.2천 |
|---|
| 2026.05.13 | ₩43,302 | ₩45,307 | ₩43,101 | ₩44,772 | +3.40% | 5.6천 |
|---|
| 2026.05.12 | ₩44,104 | ₩45,307 | ₩43,502 | ₩44,104 | 0.00% | 2.8천 |
|---|
| 2026.05.11 | ₩44,104 | ₩44,505 | ₩44,104 | ₩44,438 | +0.76% | 2.5천 |
|---|
| 2026.05.08 | ₩44,104 | ₩45,106 | ₩43,502 | ₩44,171 | +0.15% | 1.4천 |
|---|
| 2026.05.07 | ₩44,772 | ₩45,440 | ₩44,772 | ₩45,039 | +0.60% | 4.7천 |
|---|
| 2026.05.06 | ₩44,772 | ₩45,240 | ₩43,436 | ₩44,772 | 0.00% | 3.8천 |
|---|
| 2026.05.05 | ₩44,438 | ₩46,109 | ₩44,104 | ₩44,505 | +0.15% | 9.1천 |
|---|
| 2026.05.04 | ₩42,500 | ₩44,104 | ₩42,500 | ₩43,837 | +3.14% | 3.1만 |
|---|
| 2026.05.01 | ₩43,101 | ₩43,101 | ₩42,634 | ₩42,834 | -0.62% | 2.1천 |
|---|
| 2026.04.30 | ₩41,565 | ₩43,302 | ₩41,565 | ₩42,567 | +2.41% | 752 |
|---|
| 2026.04.29 | ₩42,099 | ₩43,302 | ₩42,099 | ₩42,500 | +0.95% | 652 |
|---|
| 2026.04.28 | ₩42,433 | ₩43,369 | ₩41,431 | ₩42,767 | +0.79% | 2.2천 |
|---|
| 2026.04.27 | ₩43,436 | ₩43,436 | ₩42,634 | ₩42,701 | -1.69% | 534 |
|---|
| 2026.04.24 | ₩42,901 | ₩43,369 | ₩42,099 | ₩43,101 | +0.47% | 1.5천 |
|---|
| 2026.04.23 | ₩43,235 | ₩43,369 | ₩42,701 | ₩42,767 | -1.08% | 658 |
|---|
| 2026.04.22 | ₩42,433 | ₩43,302 | ₩42,433 | ₩43,235 | +1.89% | 904 |
|---|
| 2026.04.21 | ₩42,366 | ₩43,369 | ₩41,965 | ₩42,767 | +0.95% | 3천 |
|---|
| 2026.04.20 | ₩40,763 | ₩42,433 | ₩40,763 | ₩42,300 | +3.77% | 8.8천 |
|---|
| 2026.04.17 | ₩41,631 | ₩42,099 | ₩40,763 | ₩40,763 | -2.09% | 3.7천 |
|---|
| 2026.04.16 | ₩40,963 | ₩42,032 | ₩40,763 | ₩41,297 | +0.82% | 1.7천 |
|---|
| 2026.04.15 | ₩41,431 | ₩42,032 | ₩40,094 | ₩41,431 | 0.00% | 1.2천 |
|---|
| 2026.04.14 | ₩40,696 | ₩42,099 | ₩40,696 | ₩41,631 | +2.30% | 1.8천 |
|---|
| 2026.04.13 | ₩40,763 | ₩41,765 | ₩40,495 | ₩41,765 | +2.46% | 838 |
|---|
| 2026.04.10 | ₩40,963 | ₩40,963 | ₩40,429 | ₩40,763 | -0.49% | 2천 |
|---|
| 2026.04.09 | ₩41,297 | ₩41,631 | ₩40,228 | ₩40,963 | -0.81% | 768 |
|---|
| 2026.04.08 | ₩39,693 | ₩41,832 | ₩39,560 | ₩40,763 | +2.69% | 1.9천 |
|---|
| 2026.04.07 | ₩40,161 | ₩41,297 | ₩39,627 | ₩39,627 | -1.33% | 950 |
|---|
| 2026.04.06 | ₩40,562 | ₩41,364 | ₩40,161 | ₩40,362 | -0.49% | 3.4천 |
|---|
| 2026.04.02 | ₩40,495 | ₩41,030 | ₩39,560 | ₩40,161 | -0.83% | 2.5천 |
|---|
| 2026.04.01 | ₩40,094 | ₩41,431 | ₩39,426 | ₩40,495 | +1.00% | 2.4천 |
|---|
| 2026.03.31 | ₩38,758 | ₩40,429 | ₩38,758 | ₩39,961 | +3.10% | 3천 |
|---|
| 2026.03.30 | ₩39,226 | ₩39,426 | ₩38,290 | ₩39,293 | +0.17% | 2.7천 |
|---|
| 2026.03.27 | ₩41,230 | ₩41,297 | ₩39,493 | ₩39,493 | -4.21% | 2.9천 |
|---|
| 2026.03.26 | ₩41,230 | ₩42,099 | ₩40,362 | ₩41,297 | +0.16% | 5천 |
|---|
| 2026.03.25 | ₩41,431 | ₩42,099 | ₩40,362 | ₩41,164 | -0.65% | 3.8천 |
|---|
| 2026.03.24 | ₩41,097 | ₩41,364 | ₩40,362 | ₩40,429 | -1.63% | 4천 |
|---|
| 2026.03.23 | ₩41,431 | ₩41,431 | ₩40,429 | ₩41,097 | -0.81% | 1.8천 |
|---|
| 2026.03.20 | ₩41,097 | ₩42,099 | ₩40,362 | ₩42,099 | +2.44% | 5.6천 |
|---|
| 2026.03.19 | ₩39,426 | ₩42,032 | ₩38,758 | ₩41,765 | +5.93% | 1만 |
|---|
| 2026.03.18 | ₩40,295 | ₩41,097 | ₩38,825 | ₩39,092 | -2.99% | 3천 |
|---|
| 2026.03.17 | ₩40,696 | ₩40,896 | ₩39,092 | ₩40,896 | +0.49% | 3.1천 |
|---|
| 2026.03.16 | ₩40,094 | ₩41,297 | ₩39,092 | ₩40,696 | +1.50% | 7.5천 |
|---|
| 2026.03.13 | ₩39,426 | ₩40,562 | ₩38,691 | ₩39,493 | +0.17% | 4.9천 |
|---|
| 2026.03.12 | ₩39,760 | ₩40,362 | ₩38,892 | ₩39,226 | -1.34% | 2.9천 |
|---|
| 2026.03.11 | ₩40,094 | ₩40,696 | ₩39,092 | ₩40,094 | 0.00% | 3.4천 |
|---|
| 2026.03.10 | ₩39,092 | ₩40,696 | ₩39,092 | ₩40,228 | +2.91% | 2.3천 |
|---|
| 2026.03.09 | ₩39,426 | ₩40,094 | ₩38,758 | ₩39,426 | 0.00% | 1.4천 |
|---|
| 2026.03.06 | ₩38,758 | ₩40,094 | ₩38,090 | ₩39,760 | +2.59% | 918 |
|---|
| 2026.03.05 | ₩39,627 | ₩40,028 | ₩38,758 | ₩38,958 | -1.69% | 1.1천 |
|---|
| 2026.03.04 | ₩40,763 | ₩40,763 | ₩38,892 | ₩39,627 | -2.79% | 4.1천 |
|---|
| 2026.03.03 | ₩40,028 | ₩40,028 | ₩38,758 | ₩39,226 | -2.00% | 4천 |
|---|
| 2026.03.02 | ₩40,094 | ₩40,629 | ₩39,827 | ₩40,429 | +0.83% | 1.3만 |
|---|
| 2026.02.27 | ₩39,025 | ₩40,429 | ₩38,090 | ₩40,094 | +2.74% | 8.3천 |
|---|
| 2026.02.26 | ₩37,756 | ₩39,961 | ₩37,756 | ₩39,693 | +5.13% | 3천 |
|---|
| 2026.02.25 | ₩38,023 | ₩39,426 | ₩38,023 | ₩39,159 | +2.99% | 910 |
|---|
| 2026.02.24 | ₩40,094 | ₩40,094 | ₩38,290 | ₩38,424 | -4.17% | 5.8천 |
|---|
| 2026.02.23 | ₩40,094 | ₩40,228 | ₩39,426 | ₩39,827 | -0.67% | 5.5천 |
|---|
| 2026.02.20 | ₩40,028 | ₩40,295 | ₩39,426 | ₩39,760 | -0.67% | 6천 |
|---|
| 2026.02.19 | ₩39,359 | ₩40,295 | ₩37,822 | ₩40,094 | +1.87% | 5.8천 |
|---|
| 2026.02.18 | ₩39,426 | ₩40,429 | ₩38,624 | ₩40,362 | +2.37% | 7.2천 |
|---|
| 2026.02.17 | ₩38,424 | ₩40,429 | ₩37,756 | ₩39,627 | +3.13% | 3.9만 |
|---|
| 2026.02.13 | ₩37,421 | ₩39,092 | ₩36,954 | ₩38,090 | +1.79% | 6.1천 |
|---|
| 2026.02.12 | ₩37,355 | ₩37,555 | ₩36,820 | ₩37,221 | -0.36% | 3.2천 |
|---|
| 2026.02.11 | ₩37,221 | ₩37,421 | ₩36,753 | ₩37,288 | +0.18% | 3.8천 |
|---|
| 2026.02.10 | ₩38,023 | ₩38,023 | ₩36,887 | ₩37,221 | -2.11% | 5.2천 |
|---|
| 2026.02.09 | ₩37,421 | ₩37,689 | ₩36,887 | ₩37,288 | -0.36% | 2.9천 |
|---|
| 2026.02.06 | ₩37,288 | ₩37,756 | ₩37,154 | ₩37,421 | +0.36% | 3.7천 |
|---|
| 2026.02.05 | ₩38,624 | ₩38,758 | ₩37,154 | ₩37,221 | -3.63% | 7.9천 |
|---|
| 2026.02.04 | ₩38,357 | ₩39,226 | ₩37,822 | ₩38,557 | +0.52% | 1.4만 |
|---|
| 2026.02.03 | ₩38,090 | ₩39,092 | ₩37,221 | ₩38,357 | +0.70% | 7.4천 |
|---|
| 2026.02.02 | ₩37,020 | ₩38,424 | ₩37,020 | ₩38,157 | +3.07% | 7.1천 |
|---|
| 2026.01.30 | ₩37,488 | ₩37,822 | ₩36,753 | ₩37,822 | +0.89% | 1.7만 |
|---|
| 2026.01.29 | ₩38,090 | ₩38,290 | ₩37,221 | ₩37,889 | -0.53% | 2만 |
|---|
| 2026.01.28 | ₩37,756 | ₩38,023 | ₩37,421 | ₩37,756 | 0.00% | 6.1천 |
|---|
| 2026.01.27 | ₩37,622 | ₩38,424 | ₩37,622 | ₩38,090 | +1.24% | 2.3만 |
|---|
| 2026.01.26 | ₩38,758 | ₩38,892 | ₩37,221 | ₩38,557 | -0.52% | 3.6천 |
|---|
| 2026.01.23 | ₩38,758 | ₩39,359 | ₩37,488 | ₩38,825 | +0.17% | 3.8천 |
|---|
| 2026.01.22 | ₩38,090 | ₩39,426 | ₩37,555 | ₩38,758 | +1.75% | 1.5만 |
|---|
| 2026.01.21 | ₩37,822 | ₩39,025 | ₩37,221 | ₩38,758 | +2.47% | 8.1천 |
|---|
| 2026.01.20 | ₩37,421 | ₩38,424 | ₩37,154 | ₩38,357 | +2.50% | 5천 |
|---|
| 2026.01.16 | ₩38,357 | ₩38,758 | ₩37,689 | ₩37,889 | -1.22% | 4.7천 |
|---|
| 2026.01.15 | ₩37,288 | ₩38,624 | ₩37,288 | ₩37,889 | +1.61% | 4.5천 |
|---|
| 2026.01.14 | ₩37,622 | ₩37,956 | ₩37,154 | ₩37,889 | +0.71% | 4.6천 |
|---|
| 2026.01.13 | ₩37,421 | ₩38,758 | ₩37,288 | ₩37,756 | +0.89% | 7.9천 |
|---|
| 2026.01.12 | ₩38,157 | ₩38,758 | ₩37,154 | ₩37,421 | -1.93% | 6.1천 |
|---|
| 2026.01.09 | ₩38,023 | ₩38,892 | ₩37,154 | ₩38,090 | +0.18% | 8.1천 |
|---|
| 2026.01.08 | ₩37,288 | ₩39,159 | ₩37,288 | ₩38,023 | +1.97% | 1.4만 |
|---|
| 2026.01.07 | ₩36,753 | ₩37,822 | ₩36,753 | ₩37,154 | +1.09% | 8.1천 |
|---|
| 2026.01.06 | ₩37,756 | ₩37,822 | ₩36,753 | ₩37,020 | -1.95% | 2.2만 |
|---|
| 2026.01.05 | ₩38,090 | ₩38,691 | ₩36,954 | ₩37,756 | -0.88% | 9천 |
|---|
| 2026.01.02 | ₩38,223 | ₩38,758 | ₩37,622 | ₩38,758 | +1.40% | 1만 |
|---|
| 2025.12.31 | ₩37,421 | ₩40,094 | ₩37,288 | ₩38,758 | +3.57% | 2.8만 |
|---|
| 2025.12.30 | ₩37,555 | ₩38,758 | ₩36,820 | ₩37,622 | +0.18% | 2.2만 |
|---|
| 2025.12.29 | ₩38,290 | ₩38,958 | ₩36,887 | ₩37,555 | -1.92% | 3만 |
|---|
| 2025.12.26 | ₩38,290 | ₩39,359 | ₩37,154 | ₩39,293 | +2.62% | 3.1만 |
|---|
| 2025.12.24 | ₩37,421 | ₩38,958 | ₩37,421 | ₩38,958 | +4.11% | 1.9만 |
|---|
| 2025.12.23 | ₩37,822 | ₩38,357 | ₩37,087 | ₩37,956 | +0.35% | 4.4만 |
|---|
| 2025.12.22 | ₩38,357 | ₩40,896 | ₩37,622 | ₩38,491 | +0.35% | 6.8만 |
|---|
| 2025.12.19 | ₩39,693 | ₩41,765 | ₩37,154 | ₩39,159 | -1.35% | 14.7만 |
|---|
| 2025.12.18 | ₩41,431 | ₩42,767 | ₩37,689 | ₩39,092 | -5.65% | 20.8만 |
|---|
| 2025.12.17 | ₩47,913 | ₩50,118 | ₩37,488 | ₩40,094 | -16.32% | 520.7만 |
|---|
| 2025.12.16 | ₩23,589 | ₩26,997 | ₩23,589 | ₩26,930 | +14.16% | 5만 |
|---|
| 2025.12.15 | ₩24,992 | ₩25,059 | ₩23,522 | ₩24,057 | -3.74% | 3.2만 |
|---|
| 2025.12.12 | ₩27,064 | ₩27,665 | ₩24,925 | ₩25,126 | -7.16% | 2.5만 |
|---|
| 2025.12.11 | ₩28,066 | ₩28,133 | ₩26,462 | ₩27,064 | -3.57% | 2만 |
|---|
| 2025.12.10 | ₩24,057 | ₩27,732 | ₩24,057 | ₩26,997 | +12.22% | 4만 |
|---|
| 2025.12.09 | ₩24,725 | ₩26,061 | ₩24,725 | ₩25,193 | +1.89% | 1.1만 |
|---|
| 2025.12.08 | ₩25,259 | ₩25,393 | ₩24,725 | ₩24,992 | -1.06% | 7.6천 |
|---|
| 2025.12.05 | ₩25,594 | ₩25,995 | ₩24,458 | ₩24,725 | -3.39% | 7.6천 |
|---|
| 2025.12.04 | ₩25,326 | ₩25,727 | ₩24,725 | ₩24,992 | -1.32% | 7.9천 |
|---|
| 2025.12.03 | ₩23,990 | ₩25,527 | ₩23,990 | ₩25,059 | +4.46% | 7.7천 |
|---|
| 2025.12.02 | ₩24,391 | ₩24,725 | ₩23,656 | ₩23,923 | -1.92% | 1.2만 |
|---|
| 2025.12.01 | ₩25,594 | ₩25,594 | ₩23,388 | ₩24,391 | -4.70% | 1.5만 |
|---|
| 2025.11.28 | ₩25,126 | ₩26,395 | ₩25,059 | ₩25,727 | +2.39% | 7.4천 |
|---|
| 2025.11.26 | ₩25,727 | ₩26,730 | ₩24,057 | ₩25,126 | -2.34% | 2.1만 |
|---|
| 2025.11.25 | ₩23,388 | ₩25,928 | ₩23,388 | ₩25,594 | +9.43% | 1.6만 |
|---|
| 2025.11.24 | ₩22,921 | ₩24,725 | ₩22,921 | ₩24,391 | +6.41% | 1.4만 |
|---|
| 2025.11.21 | ₩22,854 | ₩24,458 | ₩22,854 | ₩23,522 | +2.92% | 5.1천 |
|---|
| 2025.11.20 | ₩24,057 | ₩24,591 | ₩22,854 | ₩23,255 | -3.33% | 2.5만 |
|---|
| 2025.11.19 | ₩24,859 | ₩26,262 | ₩23,789 | ₩24,057 | -3.23% | 1.2만 |
|---|
| 2025.11.18 | ₩24,391 | ₩25,660 | ₩23,388 | ₩25,460 | +4.38% | 2.9만 |
|---|
| 2025.11.17 | ₩24,658 | ₩26,730 | ₩24,123 | ₩24,792 | +0.54% | 4.8만 |
|---|
| 2025.11.14 | ₩23,723 | ₩25,861 | ₩23,589 | ₩24,992 | +5.35% | 3.1만 |
|---|
| 2025.11.13 | ₩23,455 | ₩25,259 | ₩23,388 | ₩24,658 | +5.13% | 3.3만 |
|---|
| 2025.11.12 | ₩23,589 | ₩24,123 | ₩23,188 | ₩23,522 | -0.28% | 1.5만 |
|---|
| 2025.11.11 | ₩23,522 | ₩24,257 | ₩23,322 | ₩23,923 | +1.70% | 1.8만 |
|---|
| 2025.11.10 | ₩23,388 | ₩24,725 | ₩23,188 | ₩24,257 | +3.71% | 2.2만 |
|---|
| 2025.11.07 | ₩24,057 | ₩25,527 | ₩22,854 | ₩23,522 | -2.22% | 6.4만 |
|---|
| 2025.11.06 | ₩23,054 | ₩24,458 | ₩22,252 | ₩23,589 | +2.32% | 6.8만 |
|---|
| 2025.11.05 | ₩21,451 | ₩23,455 | ₩21,451 | ₩22,587 | +5.30% | 1만 |
|---|
| 2025.11.04 | ₩22,386 | ₩23,121 | ₩21,718 | ₩21,918 | -2.09% | 2.3만 |
|---|
| 2025.11.03 | ₩23,856 | ₩24,458 | ₩22,720 | ₩23,121 | -3.08% | 2.1만 |
|---|
| 2025.10.31 | ₩24,257 | ₩24,524 | ₩23,388 | ₩23,789 | -1.93% | 2.3만 |
|---|
| 2025.10.30 | ₩22,921 | ₩25,995 | ₩22,520 | ₩24,458 | +6.71% | 10.4만 |
|---|
| 2025.10.29 | ₩23,388 | ₩23,923 | ₩22,119 | ₩23,188 | -0.86% | 6.1만 |
|---|
| 2025.10.28 | ₩23,856 | ₩24,725 | ₩23,388 | ₩23,522 | -1.40% | 2만 |
|---|
| 2025.10.27 | ₩24,725 | ₩25,594 | ₩24,057 | ₩24,123 | -2.43% | 1.8만 |
|---|
| 2025.10.24 | ₩24,725 | ₩25,460 | ₩24,391 | ₩24,925 | +0.81% | 1.7만 |
|---|
| 2025.10.23 | ₩22,921 | ₩25,059 | ₩22,921 | ₩24,725 | +7.87% | 2.9만 |
|---|
| 2025.10.22 | ₩24,391 | ₩24,992 | ₩22,520 | ₩23,388 | -4.11% | 4.5만 |
|---|
| 2025.10.21 | ₩25,259 | ₩25,393 | ₩23,589 | ₩24,257 | -3.97% | 2.6만 |
|---|
| 2025.10.20 | ₩24,524 | ₩25,794 | ₩24,391 | ₩25,126 | +2.45% | 2.2만 |
|---|
| 2025.10.17 | ₩23,589 | ₩25,326 | ₩23,388 | ₩25,259 | +7.08% | 2.5만 |
|---|
| 2025.10.16 | ₩25,326 | ₩27,064 | ₩23,789 | ₩24,123 | -4.75% | 3.4만 |
|---|
| 2025.10.15 | ₩26,061 | ₩27,197 | ₩25,126 | ₩25,326 | -2.82% | 4만 |
|---|
| 2025.10.14 | ₩24,391 | ₩26,061 | ₩22,987 | ₩26,061 | +6.85% | 5.8만 |
|---|
| 2025.10.13 | ₩23,723 | ₩25,727 | ₩23,723 | ₩24,591 | +3.66% | 5.3만 |
|---|
| 2025.10.10 | ₩27,398 | ₩27,531 | ₩23,322 | ₩24,725 | -9.76% | 6.3만 |
|---|