시장 데이터를 불러오는 중
전체 종목
모아라이프플러스 과거 주가
모아라이프플러스 · 142760.KQ · KOSDAQ
주요 제품·사업: 자궁경부상피이형증 치료제, 자궁경부전암 치료백신
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
모아라이프플러스 · 142760.KQ · KOSDAQ
주요 제품·사업: 자궁경부상피이형증 치료제, 자궁경부전암 치료백신
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩485 | ₩574 | ₩485 | ₩516 | +6.39% | 168.5만 |
| 2026.10.07 | ₩477 | ₩487 | ₩467 | ₩476 | -0.21% | 14.4만 |
| 2026.10.06 | ₩490 | ₩490 | ₩468 | ₩476 | -2.86% | 8.5만 |
| 2026.10.02 | ₩481 | ₩494 | ₩472 | ₩479 | -0.42% | 5.4만 |
| 2026.10.01 | ₩487 | ₩495 | ₩473 | ₩482 | -1.03% | 7.1만 |
| 2026.09.30 | ₩499 | ₩499 | ₩463 | ₩485 | -2.81% | 11.1만 |
| 2026.09.29 | ₩514 | ₩565 | ₩464 | ₩490 | -4.67% | 46.5만 |
| 2026.09.28 | ₩468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩468 |
| ₩471 |
| +0.64% |
| 15.8만 |
| 2026.09.23 | ₩471 | ₩509 | ₩464 | ₩467 | -0.85% | 10만 |
|---|
| 2026.09.22 | ₩470 | ₩500 | ₩464 | ₩470 | 0.00% | 11.5만 |
|---|
| 2026.09.21 | ₩478 | ₩479 | ₩464 | ₩470 | -1.67% | 14.2만 |
|---|
| 2026.09.18 | ₩482 | ₩496 | ₩464 | ₩478 | -0.83% | 17.4만 |
|---|
| 2026.09.17 | ₩496 | ₩498 | ₩470 | ₩490 | -1.21% | 14.6만 |
|---|
| 2026.09.16 | ₩502 | ₩551 | ₩476 | ₩496 | -1.20% | 39만 |
|---|
| 2026.09.15 | ₩550 | ₩550 | ₩503 | ₩503 | -8.55% | 27만 |
|---|
| 2026.09.14 | ₩496 | ₩618 | ₩493 | ₩550 | +10.89% | 189만 |
|---|
| 2026.09.11 | ₩480 | ₩502 | ₩470 | ₩493 | +2.71% | 25.7만 |
|---|
| 2026.09.10 | ₩505 | ₩522 | ₩479 | ₩488 | -3.37% | 40.4만 |
|---|
| 2026.09.09 | ₩589 | ₩589 | ₩500 | ₩505 | -14.26% | 83.3만 |
|---|
| 2026.09.08 | ₩591 | ₩600 | ₩556 | ₩564 | -4.57% | 74만 |
|---|
| 2026.09.07 | ₩544 | ₩676 | ₩536 | ₩590 | +8.46% | 497.6만 |
|---|
| 2026.09.04 | ₩548 | ₩548 | ₩502 | ₩520 | -5.11% | 99.2만 |
|---|
| 2026.09.03 | ₩694 | ₩727 | ₩541 | ₩549 | -20.89% | 262.7만 |
|---|
| 2026.09.02 | ₩998 | ₩999 | ₩679 | ₩679 | -31.96% | 196.2만 |
|---|
| 2026.09.01 | ₩1,170 | ₩1,179 | ₩970 | ₩970 | -17.09% | 639.4만 |
|---|
| 2026.08.31 | ₩720 | ₩907 | ₩707 | ₩907 | +25.97% | 61.1만 |
|---|
| 2026.08.28 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩698 | ₩698 | ₩698 | ₩698 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩840 | ₩840 | ₩698 | ₩698 | -16.90% | 27.3만 |
|---|
| 2026.08.05 | ₩866 | ₩876 | ₩818 | ₩836 | -3.46% | 14.4만 |
|---|
| 2026.08.04 | ₩960 | ₩960 | ₩832 | ₩860 | -10.42% | 21.3만 |
|---|
| 2026.08.03 | ₩776 | ₩974 | ₩748 | ₩924 | +19.07% | 81.8만 |
|---|
| 2026.07.31 | ₩740 | ₩780 | ₩710 | ₩774 | +4.59% | 4.6만 |
|---|
| 2026.07.30 | ₩742 | ₩762 | ₩704 | ₩726 | -2.16% | 7.6만 |
|---|
| 2026.07.29 | ₩780 | ₩848 | ₩698 | ₩742 | -4.87% | 10.7만 |
|---|
| 2026.07.28 | ₩750 | ₩934 | ₩748 | ₩780 | +4.00% | 91.8만 |
|---|
| 2026.07.27 | ₩794 | ₩794 | ₩730 | ₩732 | -7.81% | 6.6만 |
|---|
| 2026.07.24 | ₩820 | ₩870 | ₩770 | ₩794 | -3.17% | 18.6만 |
|---|
| 2026.07.23 | ₩748 | ₩784 | ₩740 | ₩758 | +1.34% | 3.6만 |
|---|
| 2026.07.22 | ₩774 | ₩790 | ₩712 | ₩756 | -2.33% | 6만 |
|---|
| 2026.07.21 | ₩770 | ₩794 | ₩750 | ₩750 | -2.60% | 5.6만 |
|---|
| 2026.07.20 | ₩810 | ₩810 | ₩730 | ₩770 | -4.94% | 7.4만 |
|---|
| 2026.07.16 | ₩810 | ₩888 | ₩788 | ₩810 | 0.00% | 7.8만 |
|---|
| 2026.07.15 | ₩762 | ₩822 | ₩758 | ₩810 | +6.30% | 15.3만 |
|---|
| 2026.07.14 | ₩860 | ₩896 | ₩736 | ₩754 | -12.33% | 30.2만 |
|---|
| 2026.07.13 | ₩800 | ₩1,006 | ₩778 | ₩842 | +5.25% | 148.2만 |
|---|
| 2026.07.10 | ₩794 | ₩830 | ₩680 | ₩774 | -2.52% | 15.1만 |
|---|
| 2026.07.09 | ₩804 | ₩826 | ₩774 | ₩794 | -1.24% | 3.6만 |
|---|
| 2026.07.08 | ₩836 | ₩866 | ₩768 | ₩786 | -5.98% | 5.2만 |
|---|
| 2026.07.07 | ₩818 | ₩914 | ₩812 | ₩830 | +1.47% | 19.2만 |
|---|
| 2026.07.06 | ₩800 | ₩854 | ₩724 | ₩814 | +1.75% | 13.1만 |
|---|
| 2026.07.03 | ₩846 | ₩866 | ₩682 | ₩748 | -11.58% | 19.8만 |
|---|
| 2026.07.02 | ₩910 | ₩910 | ₩810 | ₩834 | -8.35% | 9.4만 |
|---|
| 2026.07.01 | ₩880 | ₩938 | ₩850 | ₩868 | -1.36% | 13.4만 |
|---|
| 2026.06.30 | ₩894 | ₩976 | ₩850 | ₩880 | -1.57% | 34.2만 |
|---|
| 2026.06.29 | ₩980 | ₩1,060 | ₩968 | ₩990 | +1.02% | 9.5만 |
|---|
| 2026.06.26 | ₩1,020 | ₩1,080 | ₩976 | ₩1,024 | +0.39% | 7만 |
|---|
| 2026.06.25 | ₩1,034 | ₩1,072 | ₩976 | ₩1,040 | +0.58% | 8.9만 |
|---|
| 2026.06.24 | ₩1,110 | ₩1,110 | ₩1,020 | ₩1,040 | -6.31% | 4만 |
|---|
| 2026.06.23 | ₩1,074 | ₩1,174 | ₩926 | ₩1,120 | +4.28% | 38.4만 |
|---|
| 2026.06.22 | ₩1,170 | ₩1,170 | ₩1,064 | ₩1,070 | -8.55% | 10.7만 |
|---|
| 2026.06.19 | ₩1,232 | ₩1,292 | ₩1,160 | ₩1,180 | -4.22% | 3.5만 |
|---|
| 2026.06.18 | ₩1,250 | ₩1,360 | ₩1,194 | ₩1,242 | -0.64% | 9.7만 |
|---|
| 2026.06.17 | ₩1,202 | ₩1,256 | ₩1,100 | ₩1,256 | +4.49% | 14.5만 |
|---|
| 2026.06.16 | ₩1,272 | ₩1,290 | ₩1,190 | ₩1,212 | -4.72% | 10만 |
|---|
| 2026.06.15 | ₩1,360 | ₩1,370 | ₩1,272 | ₩1,272 | -6.47% | 8.8만 |
|---|
| 2026.06.12 | ₩1,302 | ₩1,360 | ₩1,280 | ₩1,358 | +4.30% | 8.4만 |
|---|
| 2026.06.11 | ₩1,280 | ₩1,380 | ₩1,270 | ₩1,374 | +7.34% | 5.8만 |
|---|
| 2026.06.10 | ₩1,284 | ₩1,360 | ₩1,278 | ₩1,360 | +5.92% | 6.4만 |
|---|
| 2026.06.09 | ₩1,360 | ₩1,366 | ₩1,312 | ₩1,362 | +0.15% | 8.1만 |
|---|
| 2026.06.08 | ₩1,342 | ₩1,398 | ₩1,240 | ₩1,360 | +1.34% | 12.1만 |
|---|
| 2026.06.05 | ₩1,222 | ₩1,356 | ₩1,222 | ₩1,350 | +10.47% | 3.4만 |
|---|
| 2026.06.04 | ₩1,414 | ₩1,448 | ₩1,344 | ₩1,352 | -4.38% | 6.5만 |
|---|
| 2026.06.02 | ₩1,410 | ₩1,450 | ₩1,338 | ₩1,414 | +0.28% | 16.9만 |
|---|
| 2026.06.01 | ₩1,394 | ₩1,434 | ₩1,242 | ₩1,412 | +1.29% | 23.3만 |
|---|
| 2026.05.29 | ₩1,396 | ₩1,398 | ₩1,330 | ₩1,346 | -3.58% | 8.4만 |
|---|
| 2026.05.28 | ₩1,450 | ₩1,512 | ₩1,280 | ₩1,396 | -3.72% | 28만 |
|---|
| 2026.05.27 | ₩1,500 | ₩1,794 | ₩1,330 | ₩1,408 | -6.13% | 126.9만 |
|---|
| 2026.05.26 | ₩1,470 | ₩1,470 | ₩1,360 | ₩1,380 | -6.12% | 6.1만 |
|---|
| 2026.05.22 | ₩1,406 | ₩1,478 | ₩1,390 | ₩1,414 | +0.57% | 7.7만 |
|---|
| 2026.05.21 | ₩1,380 | ₩1,488 | ₩1,380 | ₩1,400 | +1.45% | 6.8만 |
|---|
| 2026.05.20 | ₩1,452 | ₩1,452 | ₩1,378 | ₩1,380 | -4.96% | 3.5만 |
|---|
| 2026.05.19 | ₩1,496 | ₩1,496 | ₩1,396 | ₩1,410 | -5.75% | 4.4만 |
|---|
| 2026.05.18 | ₩1,450 | ₩1,546 | ₩1,340 | ₩1,438 | -0.83% | 8.5만 |
|---|
| 2026.05.15 | ₩1,654 | ₩1,654 | ₩1,434 | ₩1,454 | -12.09% | 15.3만 |
|---|
| 2026.05.14 | ₩1,440 | ₩1,690 | ₩1,426 | ₩1,606 | +11.53% | 42.5만 |
|---|
| 2026.05.13 | ₩1,488 | ₩1,498 | ₩1,430 | ₩1,440 | -3.23% | 4만 |
|---|
| 2026.05.12 | ₩1,438 | ₩1,518 | ₩1,414 | ₩1,492 | +3.76% | 11.8만 |
|---|
| 2026.05.11 | ₩1,566 | ₩1,594 | ₩1,412 | ₩1,412 | -9.83% | 11.3만 |
|---|
| 2026.05.08 | ₩1,574 | ₩1,574 | ₩1,510 | ₩1,566 | -0.51% | 5.9만 |
|---|
| 2026.05.07 | ₩1,592 | ₩1,644 | ₩1,540 | ₩1,568 | -1.51% | 7.9만 |
|---|
| 2026.05.06 | ₩1,588 | ₩1,650 | ₩1,544 | ₩1,592 | +0.25% | 10.1만 |
|---|
| 2026.05.04 | ₩1,760 | ₩1,760 | ₩1,586 | ₩1,586 | -9.89% | 16.4만 |
|---|
| 2026.04.30 | ₩1,740 | ₩1,756 | ₩1,640 | ₩1,718 | -1.26% | 10만 |
|---|
| 2026.04.29 | ₩1,790 | ₩1,790 | ₩1,642 | ₩1,740 | -2.79% | 7.2만 |
|---|
| 2026.04.28 | ₩1,794 | ₩1,820 | ₩1,740 | ₩1,740 | -3.01% | 5.4만 |
|---|
| 2026.04.27 | ₩1,796 | ₩1,844 | ₩1,762 | ₩1,788 | -0.45% | 5.9만 |
|---|
| 2026.04.24 | ₩1,852 | ₩1,886 | ₩1,770 | ₩1,796 | -3.02% | 17.6만 |
|---|
| 2026.04.23 | ₩1,832 | ₩1,886 | ₩1,788 | ₩1,860 | +1.53% | 12.3만 |
|---|
| 2026.04.22 | ₩1,790 | ₩1,960 | ₩1,760 | ₩1,834 | +2.46% | 23.5만 |
|---|
| 2026.04.21 | ₩1,818 | ₩1,848 | ₩1,640 | ₩1,760 | -3.19% | 35만 |
|---|
| 2026.04.20 | ₩1,840 | ₩1,910 | ₩1,816 | ₩1,818 | -1.20% | 16.5만 |
|---|
| 2026.04.17 | ₩1,926 | ₩1,928 | ₩1,830 | ₩1,850 | -3.95% | 5.6만 |
|---|
| 2026.04.16 | ₩1,916 | ₩1,966 | ₩1,806 | ₩1,850 | -3.44% | 23.6만 |
|---|
| 2026.04.15 | ₩2,044 | ₩2,044 | ₩1,924 | ₩1,932 | -5.48% | 11.6만 |
|---|
| 2026.04.14 | ₩1,978 | ₩2,050 | ₩1,922 | ₩1,980 | +0.10% | 15.8만 |
|---|
| 2026.04.13 | ₩2,140 | ₩2,140 | ₩1,914 | ₩1,914 | -10.56% | 18.5만 |
|---|
| 2026.04.10 | ₩2,150 | ₩2,160 | ₩2,020 | ₩2,120 | -1.40% | 29.5만 |
|---|
| 2026.04.09 | ₩2,200 | ₩2,200 | ₩2,086 | ₩2,166 | -1.55% | 31.4만 |
|---|
| 2026.04.08 | ₩2,134 | ₩2,218 | ₩2,060 | ₩2,140 | +0.28% | 33.8만 |
|---|
| 2026.04.07 | ₩2,106 | ₩2,156 | ₩1,990 | ₩2,124 | +0.85% | 14.4만 |
|---|
| 2026.04.06 | ₩2,096 | ₩2,184 | ₩2,000 | ₩2,116 | +0.95% | 27.8만 |
|---|
| 2026.04.03 | ₩1,992 | ₩2,140 | ₩1,936 | ₩2,102 | +5.52% | 33만 |
|---|
| 2026.04.02 | ₩2,000 | ₩2,018 | ₩1,864 | ₩1,992 | -0.40% | 38.8만 |
|---|
| 2026.04.01 | ₩1,842 | ₩2,050 | ₩1,842 | ₩1,954 | +6.08% | 45.1만 |
|---|
| 2026.03.31 | ₩1,980 | ₩1,998 | ₩1,770 | ₩1,830 | -7.58% | 31.1만 |
|---|
| 2026.03.30 | ₩1,910 | ₩1,998 | ₩1,842 | ₩1,900 | -0.52% | 32.9만 |
|---|
| 2026.03.27 | ₩1,760 | ₩1,900 | ₩1,720 | ₩1,896 | +7.73% | 34.4만 |
|---|
| 2026.03.26 | ₩1,650 | ₩1,830 | ₩1,622 | ₩1,756 | +6.42% | 64.9만 |
|---|
| 2026.03.25 | ₩1,670 | ₩1,682 | ₩1,600 | ₩1,650 | -1.20% | 18만 |
|---|
| 2026.03.24 | ₩1,622 | ₩1,680 | ₩1,604 | ₩1,670 | +2.96% | 27.3만 |
|---|
| 2026.03.23 | ₩1,540 | ₩1,622 | ₩1,480 | ₩1,598 | +3.77% | 35.2만 |
|---|
| 2026.03.20 | ₩1,494 | ₩1,574 | ₩1,416 | ₩1,522 | +1.87% | 26.1만 |
|---|
| 2026.03.19 | ₩1,380 | ₩1,538 | ₩1,348 | ₩1,430 | +3.62% | 29.5만 |
|---|
| 2026.03.18 | ₩1,350 | ₩1,412 | ₩1,318 | ₩1,380 | +2.22% | 10.7만 |
|---|
| 2026.03.17 | ₩1,304 | ₩1,364 | ₩1,298 | ₩1,350 | +3.53% | 6.2만 |
|---|
| 2026.03.16 | ₩1,310 | ₩1,320 | ₩1,262 | ₩1,312 | +0.15% | 5.7만 |
|---|
| 2026.03.13 | ₩1,316 | ₩1,388 | ₩1,282 | ₩1,310 | -0.46% | 10.3만 |
|---|
| 2026.03.12 | ₩1,332 | ₩1,378 | ₩1,294 | ₩1,322 | -0.75% | 4.6만 |
|---|
| 2026.03.11 | ₩1,246 | ₩1,394 | ₩1,246 | ₩1,332 | +6.90% | 19.6만 |
|---|
| 2026.03.10 | ₩1,244 | ₩1,350 | ₩1,240 | ₩1,246 | +0.16% | 8.2만 |
|---|
| 2026.03.09 | ₩1,330 | ₩1,338 | ₩1,200 | ₩1,244 | -6.47% | 9.4만 |
|---|
| 2026.03.06 | ₩1,378 | ₩1,410 | ₩1,312 | ₩1,330 | -3.48% | 9.8만 |
|---|
| 2026.03.05 | ₩1,304 | ₩1,412 | ₩1,300 | ₩1,378 | +5.67% | 15만 |
|---|
| 2026.03.04 | ₩1,310 | ₩1,376 | ₩1,154 | ₩1,304 | -0.46% | 34.2만 |
|---|
| 2026.03.03 | ₩1,420 | ₩1,450 | ₩1,336 | ₩1,380 | -2.82% | 33.2만 |
|---|
| 2026.02.27 | ₩1,536 | ₩1,538 | ₩1,400 | ₩1,484 | -3.39% | 40.6만 |
|---|
| 2026.02.26 | ₩1,592 | ₩1,616 | ₩1,526 | ₩1,540 | -3.27% | 45.9만 |
|---|
| 2026.02.25 | ₩1,684 | ₩1,686 | ₩1,598 | ₩1,598 | -5.11% | 44만 |
|---|
| 2026.02.24 | ₩1,590 | ₩1,704 | ₩1,582 | ₩1,682 | +5.79% | 109.7만 |
|---|
| 2026.02.23 | ₩1,614 | ₩1,662 | ₩1,574 | ₩1,610 | -0.25% | 80.6만 |
|---|
| 2026.02.20 | ₩1,692 | ₩1,736 | ₩1,612 | ₩1,612 | -4.73% | 206.8만 |
|---|
| 2026.02.19 | ₩2,076 | ₩2,096 | ₩1,570 | ₩1,690 | -18.59% | 903.1만 |
|---|
| 2026.02.13 | ₩3,066 | ₩3,066 | ₩2,160 | ₩2,160 | -29.55% | 279.3만 |
|---|
| 2026.02.12 | ₩3,126 | ₩3,140 | ₩3,020 | ₩3,084 | -1.34% | 14.3만 |
|---|
| 2026.02.11 | ₩3,230 | ₩3,230 | ₩3,020 | ₩3,126 | -3.22% | 10.8만 |
|---|
| 2026.02.10 | ₩3,172 | ₩3,260 | ₩3,120 | ₩3,230 | +1.83% | 19.1만 |
|---|
| 2026.02.09 | ₩3,264 | ₩3,336 | ₩3,160 | ₩3,198 | -2.02% | 7.5만 |
|---|
| 2026.02.06 | ₩3,260 | ₩3,290 | ₩3,196 | ₩3,232 | -0.86% | 9.8만 |
|---|
| 2026.02.05 | ₩3,288 | ₩3,324 | ₩3,194 | ₩3,288 | 0.00% | 8.8만 |
|---|
| 2026.02.04 | ₩3,318 | ₩3,458 | ₩3,270 | ₩3,288 | -0.90% | 14.8만 |
|---|
| 2026.02.03 | ₩3,200 | ₩3,290 | ₩3,144 | ₩3,286 | +2.69% | 12.7만 |
|---|
| 2026.02.02 | ₩3,262 | ₩3,264 | ₩3,160 | ₩3,200 | -1.90% | 7만 |
|---|
| 2026.01.30 | ₩3,366 | ₩3,366 | ₩3,158 | ₩3,262 | -3.09% | 14.7만 |
|---|
| 2026.01.29 | ₩3,184 | ₩3,388 | ₩3,060 | ₩3,366 | +5.72% | 40.5만 |
|---|
| 2026.01.28 | ₩3,356 | ₩3,438 | ₩3,132 | ₩3,184 | -5.13% | 34.6만 |
|---|
| 2026.01.27 | ₩3,560 | ₩3,634 | ₩3,300 | ₩3,442 | -3.31% | 35.6만 |
|---|
| 2026.01.26 | ₩3,502 | ₩3,520 | ₩3,454 | ₩3,494 | -0.23% | 26.3만 |
|---|
| 2026.01.23 | ₩3,664 | ₩3,686 | ₩3,420 | ₩3,510 | -4.20% | 26.3만 |
|---|
| 2026.01.22 | ₩3,520 | ₩3,690 | ₩3,440 | ₩3,628 | +3.07% | 40.1만 |
|---|
| 2026.01.21 | ₩3,174 | ₩3,548 | ₩3,162 | ₩3,520 | +10.90% | 96.3만 |
|---|
| 2026.01.20 | ₩3,102 | ₩3,174 | ₩3,020 | ₩3,078 | -0.77% | 26.4만 |
|---|
| 2026.01.19 | ₩3,298 | ₩3,298 | ₩3,030 | ₩3,214 | -2.55% | 41.4만 |
|---|
| 2026.01.16 | ₩3,156 | ₩3,320 | ₩3,024 | ₩3,298 | +4.50% | 27.3만 |
|---|
| 2026.01.15 | ₩3,262 | ₩3,324 | ₩3,000 | ₩3,236 | -0.80% | 37.3만 |
|---|
| 2026.01.14 | ₩3,294 | ₩3,390 | ₩3,236 | ₩3,318 | +0.73% | 18.7만 |
|---|
| 2026.01.13 | ₩3,366 | ₩3,400 | ₩3,272 | ₩3,294 | -2.14% | 24.7만 |
|---|
| 2026.01.12 | ₩3,374 | ₩3,400 | ₩3,260 | ₩3,386 | +0.36% | 16.4만 |
|---|
| 2026.01.09 | ₩3,382 | ₩3,434 | ₩3,260 | ₩3,386 | +0.12% | 24.8만 |
|---|
| 2026.01.08 | ₩3,444 | ₩3,444 | ₩3,200 | ₩3,380 | -1.86% | 16.3만 |
|---|
| 2026.01.07 | ₩3,326 | ₩3,412 | ₩3,144 | ₩3,390 | +1.92% | 26.2만 |
|---|
| 2026.01.06 | ₩3,126 | ₩3,340 | ₩2,814 | ₩3,326 | +6.40% | 49.2만 |
|---|
| 2026.01.05 | ₩3,310 | ₩3,368 | ₩3,140 | ₩3,140 | -5.14% | 29.6만 |
|---|
| 2026.01.02 | ₩3,480 | ₩3,550 | ₩3,240 | ₩3,400 | -2.30% | 20.2만 |
|---|
| 2025.12.30 | ₩3,550 | ₩3,622 | ₩3,472 | ₩3,550 | 0.00% | 39.2만 |
|---|
| 2025.12.29 | ₩3,502 | ₩3,526 | ₩3,410 | ₩3,500 | -0.06% | 15만 |
|---|
| 2025.12.26 | ₩3,600 | ₩3,600 | ₩3,454 | ₩3,528 | -2.00% | 24.4만 |
|---|
| 2025.12.24 | ₩3,578 | ₩3,592 | ₩3,500 | ₩3,540 | -1.06% | 12.9만 |
|---|
| 2025.12.23 | ₩3,616 | ₩3,640 | ₩3,516 | ₩3,578 | -1.05% | 24.6만 |
|---|
| 2025.12.22 | ₩3,700 | ₩3,700 | ₩3,520 | ₩3,600 | -2.70% | 22.7만 |
|---|
| 2025.12.19 | ₩3,696 | ₩3,720 | ₩3,540 | ₩3,700 | +0.11% | 30.4만 |
|---|
| 2025.12.18 | ₩3,712 | ₩3,788 | ₩3,652 | ₩3,696 | -0.43% | 25.4만 |
|---|
| 2025.12.17 | ₩3,690 | ₩3,760 | ₩3,400 | ₩3,692 | +0.05% | 32.9만 |
|---|
| 2025.12.16 | ₩3,560 | ₩3,756 | ₩3,400 | ₩3,690 | +3.65% | 41.8만 |
|---|
| 2025.12.15 | ₩3,258 | ₩3,516 | ₩3,258 | ₩3,506 | +7.61% | 22.3만 |
|---|
| 2025.12.12 | ₩3,290 | ₩3,392 | ₩3,242 | ₩3,368 | +2.37% | 18.4만 |
|---|
| 2025.12.11 | ₩3,458 | ₩3,458 | ₩3,292 | ₩3,314 | -4.16% | 16.4만 |
|---|
| 2025.12.10 | ₩3,356 | ₩3,394 | ₩3,326 | ₩3,378 | +0.66% | 18.3만 |
|---|
| 2025.12.09 | ₩3,420 | ₩3,420 | ₩3,322 | ₩3,374 | -1.35% | 16.9만 |
|---|
| 2025.12.08 | ₩3,440 | ₩3,440 | ₩3,322 | ₩3,366 | -2.15% | 15.3만 |
|---|
| 2025.12.05 | ₩3,380 | ₩3,436 | ₩3,358 | ₩3,366 | -0.41% | 21만 |
|---|
| 2025.12.04 | ₩3,438 | ₩3,440 | ₩3,360 | ₩3,380 | -1.69% | 16.9만 |
|---|
| 2025.12.03 | ₩3,468 | ₩3,468 | ₩3,368 | ₩3,382 | -2.48% | 19.9만 |
|---|
| 2025.12.02 | ₩3,410 | ₩3,438 | ₩3,370 | ₩3,418 | +0.23% | 17.5만 |
|---|
| 2025.12.01 | ₩3,400 | ₩3,448 | ₩3,230 | ₩3,410 | +0.29% | 25.5만 |
|---|
| 2025.11.28 | ₩3,232 | ₩3,400 | ₩3,180 | ₩3,386 | +4.76% | 21.1만 |
|---|
| 2025.11.27 | ₩3,360 | ₩3,362 | ₩3,212 | ₩3,232 | -3.81% | 24.6만 |
|---|
| 2025.11.26 | ₩3,412 | ₩3,450 | ₩3,332 | ₩3,360 | -1.52% | 20.4만 |
|---|
| 2025.11.25 | ₩3,494 | ₩3,540 | ₩3,322 | ₩3,412 | -2.35% | 24.2만 |
|---|
| 2025.11.24 | ₩3,420 | ₩3,460 | ₩3,380 | ₩3,416 | -0.12% | 17.1만 |
|---|
| 2025.11.21 | ₩3,430 | ₩3,440 | ₩3,266 | ₩3,414 | -0.47% | 20.4만 |
|---|
| 2025.11.20 | ₩3,460 | ₩3,478 | ₩3,284 | ₩3,428 | -0.92% | 22.4만 |
|---|
| 2025.11.19 | ₩3,420 | ₩3,498 | ₩3,404 | ₩3,422 | +0.06% | 21.5만 |
|---|
| 2025.11.18 | ₩3,268 | ₩3,396 | ₩3,080 | ₩3,378 | +3.37% | 21.8만 |
|---|
| 2025.11.17 | ₩3,206 | ₩3,272 | ₩3,140 | ₩3,268 | +1.93% | 19.6만 |
|---|
| 2025.11.14 | ₩3,228 | ₩3,274 | ₩3,186 | ₩3,206 | -0.68% | 19.8만 |
|---|
| 2025.11.13 | ₩3,278 | ₩3,320 | ₩3,128 | ₩3,228 | -1.53% | 27.6만 |
|---|
| 2025.11.12 | ₩3,410 | ₩3,428 | ₩3,280 | ₩3,282 | -3.75% | 21.1만 |
|---|
| 2025.11.11 | ₩3,412 | ₩3,454 | ₩3,324 | ₩3,412 | 0.00% | 26.6만 |
|---|
| 2025.11.10 | ₩3,470 | ₩3,470 | ₩3,264 | ₩3,412 | -1.67% | 14.3만 |
|---|
| 2025.11.07 | ₩3,294 | ₩3,478 | ₩3,042 | ₩3,450 | +4.74% | 34.5만 |
|---|
| 2025.11.06 | ₩3,294 | ₩3,338 | ₩3,130 | ₩3,294 | 0.00% | 24.3만 |
|---|
| 2025.11.05 | ₩3,416 | ₩3,478 | ₩3,238 | ₩3,294 | -3.57% | 17만 |
|---|
| 2025.11.04 | ₩3,456 | ₩3,456 | ₩3,342 | ₩3,410 | -1.33% | 18.4만 |
|---|
| 2025.11.03 | ₩3,540 | ₩3,540 | ₩3,342 | ₩3,456 | -2.37% | 11.3만 |
|---|
| 2025.10.31 | ₩3,454 | ₩3,518 | ₩3,300 | ₩3,456 | +0.06% | 19.4만 |
|---|
| 2025.10.30 | ₩3,414 | ₩3,478 | ₩3,382 | ₩3,456 | +1.23% | 12.4만 |
|---|
| 2025.10.29 | ₩3,304 | ₩3,480 | ₩3,290 | ₩3,440 | +4.12% | 20만 |
|---|
| 2025.10.28 | ₩3,466 | ₩3,490 | ₩3,352 | ₩3,454 | -0.35% | 4.5만 |
|---|
| 2025.10.27 | ₩3,470 | ₩3,490 | ₩3,420 | ₩3,464 | -0.17% | 15.3만 |
|---|
| 2025.10.24 | ₩3,470 | ₩3,474 | ₩3,400 | ₩3,470 | 0.00% | 7.9만 |
|---|
| 2025.10.23 | ₩3,536 | ₩3,536 | ₩3,442 | ₩3,470 | -1.87% | 15만 |
|---|
| 2025.10.22 | ₩3,462 | ₩3,526 | ₩3,410 | ₩3,500 | +1.10% | 12.1만 |
|---|
| 2025.10.21 | ₩3,442 | ₩3,502 | ₩3,398 | ₩3,488 | +1.34% | 16.5만 |
|---|
| 2025.10.20 | ₩3,540 | ₩3,540 | ₩3,472 | ₩3,472 | -1.92% | 8.5만 |
|---|
| 2025.10.17 | ₩3,628 | ₩3,666 | ₩3,356 | ₩3,600 | -0.77% | 18.5만 |
|---|
| 2025.10.16 | ₩3,600 | ₩3,760 | ₩3,500 | ₩3,628 | +0.78% | 16.8만 |
|---|
| 2025.10.15 | ₩3,626 | ₩3,626 | ₩3,298 | ₩3,600 | -0.72% | 16.5만 |
|---|
| 2025.10.14 | ₩3,646 | ₩3,648 | ₩3,472 | ₩3,576 | -1.92% | 8.3만 |
|---|
| 2025.10.13 | ₩3,596 | ₩3,606 | ₩3,400 | ₩3,576 | -0.56% | 11.1만 |
|---|
| 2025.10.10 | ₩3,478 | ₩3,614 | ₩3,454 | ₩3,596 | +3.39% | 13.1만 |
|---|