시장 데이터를 불러오는 중
전체 종목
다모라 테라퓨틱스 과거 주가
Damora Therapeutics, Inc. - Ordinary Shares · DMRA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Damora Therapeutics, Inc. - Ordinary Shares · DMRA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,392 | ₩29,166 | ₩27,265 | ₩28,126 | +2.68% | 36.9만 |
| 2026.10.08 | ₩26,631 | ₩27,846 | ₩25,644 | ₩27,432 | +3.01% | 34.2만 |
| 2026.10.07 | ₩25,831 | ₩27,152 | ₩24,937 | ₩27,005 | +4.55% | 48.9만 |
| 2026.10.06 | ₩27,245 | ₩27,325 | ₩24,276 | ₩26,084 | -4.26% | 117.2만 |
| 2026.10.05 | ₩27,539 | ₩27,612 | ₩26,075 | ₩26,978 | -2.03% | 55.6만 |
| 2026.10.02 | ₩27,419 | ₩27,705 | ₩26,138 | ₩27,552 | +0.49% | 69.3만 |
| 2026.10.01 | ₩27,368 | ₩28,353 | ₩26,952 | ₩26,992 | -1.37% | 35.5만 |
| 2026.09.30 | ₩27,726 | ₩29,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,393 |
| +2.41% |
| 56.3만 |
| 2026.09.29 | ₩27,579 | ₩27,779 | ₩26,898 | ₩27,565 | -0.05% | 37.6만 |
|---|
| 2026.09.28 | ₩28,366 | ₩28,800 | ₩26,458 | ₩27,685 | -2.40% | 51.5만 |
|---|
| 2026.09.25 | ₩27,752 | ₩27,752 | ₩26,418 | ₩27,565 | -0.67% | 143.2만 |
|---|
| 2026.09.24 | ₩27,192 | ₩27,659 | ₩25,871 | ₩27,045 | -0.54% | 87.5만 |
|---|
| 2026.09.23 | ₩29,513 | ₩29,513 | ₩26,631 | ₩27,272 | -7.59% | 106.7만 |
|---|
| 2026.09.22 | ₩30,968 | ₩31,261 | ₩29,280 | ₩29,900 | -3.45% | 35.5만 |
|---|
| 2026.09.21 | ₩30,421 | ₩31,128 | ₩29,367 | ₩30,487 | +0.22% | 61.8만 |
|---|
| 2026.09.18 | ₩30,607 | ₩31,275 | ₩29,380 | ₩30,140 | -1.53% | 331.7만 |
|---|
| 2026.09.17 | ₩33,303 | ₩34,010 | ₩30,341 | ₩30,394 | -8.73% | 60.5만 |
|---|
| 2026.09.16 | ₩33,196 | ₩33,710 | ₩31,902 | ₩32,729 | -1.41% | 124.2만 |
|---|
| 2026.09.15 | ₩37,359 | ₩37,579 | ₩32,202 | ₩33,022 | -11.61% | 167.8만 |
|---|
| 2026.09.14 | ₩37,919 | ₩38,933 | ₩37,359 | ₩37,879 | -0.11% | 37.2만 |
|---|
| 2026.09.11 | ₩36,451 | ₩38,066 | ₩35,851 | ₩37,492 | +2.86% | 52.5만 |
|---|
| 2026.09.10 | ₩34,517 | ₩37,059 | ₩34,197 | ₩35,811 | +3.75% | 64만 |
|---|
| 2026.09.09 | ₩38,386 | ₩39,080 | ₩35,030 | ₩35,050 | -8.69% | 50만 |
|---|
| 2026.09.08 | ₩39,574 | ₩41,015 | ₩38,546 | ₩38,920 | -1.65% | 56만 |
|---|
| 2026.09.04 | ₩36,678 | ₩40,494 | ₩36,545 | ₩40,107 | +9.35% | 29.6만 |
|---|
| 2026.09.03 | ₩38,053 | ₩38,153 | ₩36,558 | ₩37,359 | -1.82% | 32.8만 |
|---|
| 2026.09.02 | ₩37,839 | ₩39,200 | ₩37,112 | ₩37,599 | -0.63% | 46.3만 |
|---|
| 2026.09.01 | ₩37,492 | ₩37,959 | ₩36,185 | ₩37,546 | +0.14% | 27.3만 |
|---|
| 2026.08.31 | ₩38,600 | ₩38,600 | ₩35,391 | ₩37,599 | -2.59% | 49.7만 |
|---|
| 2026.08.28 | ₩40,534 | ₩40,975 | ₩37,912 | ₩38,693 | -4.54% | 37.2만 |
|---|
| 2026.08.27 | ₩40,267 | ₩41,508 | ₩39,854 | ₩40,828 | +1.39% | 17.1만 |
|---|
| 2026.08.26 | ₩40,668 | ₩41,201 | ₩40,161 | ₩40,548 | -0.30% | 18.6만 |
|---|
| 2026.08.25 | ₩40,761 | ₩42,215 | ₩40,748 | ₩40,854 | +0.23% | 20.6만 |
|---|
| 2026.08.24 | ₩40,921 | ₩42,021 | ₩39,627 | ₩40,441 | -1.17% | 32만 |
|---|
| 2026.08.21 | ₩40,628 | ₩41,868 | ₩40,221 | ₩41,121 | +1.22% | 16만 |
|---|
| 2026.08.20 | ₩42,482 | ₩42,789 | ₩40,187 | ₩40,441 | -4.81% | 22.7만 |
|---|
| 2026.08.19 | ₩43,269 | ₩44,777 | ₩41,908 | ₩43,283 | +0.03% | 48.7만 |
|---|
| 2026.08.18 | ₩41,015 | ₩42,922 | ₩40,414 | ₩42,429 | +3.45% | 48.6만 |
|---|
| 2026.08.17 | ₩41,495 | ₩42,415 | ₩41,108 | ₩41,482 | -0.03% | 36.3만 |
|---|
| 2026.08.14 | ₩40,521 | ₩42,055 | ₩39,360 | ₩41,415 | +2.21% | 26.1만 |
|---|
| 2026.08.13 | ₩41,535 | ₩41,535 | ₩40,241 | ₩41,001 | -1.28% | 22.8만 |
|---|
| 2026.08.12 | ₩40,414 | ₩42,095 | ₩39,880 | ₩41,361 | +2.34% | 31.4만 |
|---|
| 2026.08.11 | ₩39,880 | ₩41,068 | ₩38,880 | ₩40,508 | +1.57% | 23.5만 |
|---|
| 2026.08.10 | ₩39,654 | ₩40,441 | ₩38,980 | ₩39,413 | -0.61% | 21.6만 |
|---|
| 2026.08.07 | ₩40,174 | ₩40,901 | ₩38,813 | ₩39,920 | -0.63% | 19.7만 |
|---|
| 2026.08.06 | ₩40,614 | ₩41,495 | ₩39,213 | ₩39,867 | -1.84% | 69.6만 |
|---|
| 2026.08.05 | ₩40,761 | ₩42,389 | ₩38,760 | ₩41,135 | +0.92% | 60.7만 |
|---|
| 2026.08.04 | ₩38,493 | ₩40,801 | ₩37,995 | ₩40,054 | +4.06% | 55.1만 |
|---|
| 2026.08.03 | ₩39,587 | ₩39,894 | ₩37,912 | ₩38,106 | -3.74% | 22.8만 |
|---|
| 2026.07.31 | ₩38,973 | ₩40,387 | ₩38,226 | ₩38,680 | -0.75% | 31.5만 |
|---|
| 2026.07.30 | ₩38,760 | ₩40,054 | ₩38,306 | ₩38,973 | +0.55% | 33.4만 |
|---|
| 2026.07.29 | ₩39,253 | ₩40,094 | ₩37,572 | ₩37,799 | -3.70% | 32.3만 |
|---|
| 2026.07.28 | ₩39,400 | ₩40,614 | ₩37,892 | ₩39,253 | -0.37% | 30.6만 |
|---|
| 2026.07.27 | ₩40,001 | ₩41,228 | ₩38,720 | ₩39,280 | -1.80% | 54.7만 |
|---|
| 2026.07.24 | ₩39,747 | ₩40,034 | ₩37,999 | ₩38,453 | -3.26% | 56.5만 |
|---|
| 2026.07.23 | ₩39,067 | ₩41,028 | ₩37,692 | ₩38,920 | -0.38% | 48.9만 |
|---|
| 2026.07.22 | ₩43,536 | ₩44,417 | ₩39,413 | ₩40,014 | -8.09% | 58.7만 |
|---|
| 2026.07.21 | ₩43,603 | ₩46,358 | ₩42,616 | ₩44,017 | +0.95% | 43.7만 |
|---|
| 2026.07.20 | ₩42,002 | ₩46,552 | ₩42,002 | ₩44,017 | +4.80% | 35.1만 |
|---|
| 2026.07.17 | ₩39,387 | ₩42,522 | ₩39,387 | ₩42,002 | +6.64% | 48.9만 |
|---|
| 2026.07.16 | ₩41,361 | ₩41,788 | ₩39,547 | ₩40,347 | -2.45% | 35.6만 |
|---|
| 2026.07.15 | ₩41,348 | ₩42,382 | ₩39,879 | ₩41,295 | -0.13% | 62.3만 |
|---|
| 2026.07.14 | ₩37,305 | ₩41,428 | ₩35,864 | ₩41,348 | +10.84% | 52.8만 |
|---|
| 2026.07.13 | ₩38,066 | ₩38,566 | ₩35,077 | ₩37,359 | -1.86% | 27만 |
|---|
| 2026.07.10 | ₩41,068 | ₩41,762 | ₩37,886 | ₩38,066 | -7.31% | 31.3만 |
|---|
| 2026.07.09 | ₩36,411 | ₩41,828 | ₩36,411 | ₩41,068 | +12.79% | 84.6만 |
|---|
| 2026.07.08 | ₩39,640 | ₩40,494 | ₩36,265 | ₩36,732 | -7.34% | 67.9만 |
|---|
| 2026.07.07 | ₩40,054 | ₩40,728 | ₩38,760 | ₩40,027 | -0.07% | 58.9만 |
|---|
| 2026.07.06 | ₩39,600 | ₩41,028 | ₩38,012 | ₩39,760 | +0.40% | 72.5만 |
|---|
| 2026.07.02 | ₩36,145 | ₩40,274 | ₩35,077 | ₩40,001 | +10.67% | 76.1만 |
|---|
| 2026.07.01 | ₩34,824 | ₩37,939 | ₩34,370 | ₩36,145 | +3.79% | 58.1만 |
|---|
| 2026.06.30 | ₩32,636 | ₩35,531 | ₩32,609 | ₩34,704 | +6.34% | 56.9만 |
|---|
| 2026.06.29 | ₩33,836 | ₩34,357 | ₩31,101 | ₩32,302 | -4.53% | 52.3만 |
|---|
| 2026.06.26 | ₩29,967 | ₩34,023 | ₩29,420 | ₩33,836 | +12.91% | 862.4만 |
|---|
| 2026.06.25 | ₩29,740 | ₩31,968 | ₩28,940 | ₩30,114 | +1.26% | 38.1만 |
|---|
| 2026.06.24 | ₩30,647 | ₩32,742 | ₩29,233 | ₩29,353 | -4.22% | 41.2만 |
|---|
| 2026.06.23 | ₩30,968 | ₩32,729 | ₩30,434 | ₩30,607 | -1.16% | 32.6만 |
|---|
| 2026.06.22 | ₩28,700 | ₩34,557 | ₩28,700 | ₩31,868 | +11.04% | 55.5만 |
|---|
| 2026.06.18 | ₩28,966 | ₩29,834 | ₩28,072 | ₩28,326 | -2.21% | 174.7만 |
|---|
| 2026.06.17 | ₩27,552 | ₩29,073 | ₩26,872 | ₩28,579 | +3.73% | 25.9만 |
|---|
| 2026.06.16 | ₩27,032 | ₩28,052 | ₩26,007 | ₩27,472 | +1.63% | 39.7만 |
|---|
| 2026.06.15 | ₩28,126 | ₩29,046 | ₩25,924 | ₩26,778 | -4.79% | 62.9만 |
|---|
| 2026.06.12 | ₩28,566 | ₩29,207 | ₩27,339 | ₩27,726 | -2.94% | 20.7만 |
|---|
| 2026.06.11 | ₩27,685 | ₩28,966 | ₩26,718 | ₩28,499 | +2.94% | 31.3만 |
|---|
| 2026.06.10 | ₩27,992 | ₩28,846 | ₩24,804 | ₩26,885 | -3.96% | 53.2만 |
|---|
| 2026.06.09 | ₩27,979 | ₩29,647 | ₩26,818 | ₩27,966 | -0.05% | 46.2만 |
|---|
| 2026.06.08 | ₩28,873 | ₩29,567 | ₩27,112 | ₩27,899 | -3.37% | 30.2만 |
|---|
| 2026.06.05 | ₩29,100 | ₩30,034 | ₩27,325 | ₩28,032 | -3.67% | 52.4만 |
|---|
| 2026.06.04 | ₩29,700 | ₩31,408 | ₩26,805 | ₩29,767 | +0.22% | 45.9만 |
|---|
| 2026.06.03 | ₩30,901 | ₩31,061 | ₩29,527 | ₩29,794 | -3.58% | 31.9만 |
|---|
| 2026.06.02 | ₩32,582 | ₩33,956 | ₩30,581 | ₩30,621 | -6.02% | 28.9만 |
|---|
| 2026.06.01 | ₩33,022 | ₩34,543 | ₩32,075 | ₩33,156 | +0.40% | 30.7만 |
|---|
| 2026.05.29 | ₩32,876 | ₩34,717 | ₩32,876 | ₩33,196 | +0.97% | 84.7만 |
|---|
| 2026.05.28 | ₩34,210 | ₩34,210 | ₩33,022 | ₩33,143 | -3.12% | 30.3만 |
|---|
| 2026.05.27 | ₩34,690 | ₩35,331 | ₩32,836 | ₩33,636 | -3.04% | 22.2만 |
|---|
| 2026.05.26 | ₩33,610 | ₩34,824 | ₩32,789 | ₩34,543 | +2.78% | 34.6만 |
|---|
| 2026.05.22 | ₩33,383 | ₩34,990 | ₩33,169 | ₩33,756 | +1.12% | 16.6만 |
|---|
| 2026.05.21 | ₩32,355 | ₩33,871 | ₩32,355 | ₩33,169 | +2.52% | 25.5만 |
|---|
| 2026.05.20 | ₩32,022 | ₩33,129 | ₩32,022 | ₩32,222 | +0.62% | 18만 |
|---|
| 2026.05.19 | ₩32,942 | ₩33,623 | ₩31,728 | ₩32,075 | -2.63% | 25만 |
|---|
| 2026.05.18 | ₩32,889 | ₩34,036 | ₩32,522 | ₩33,223 | +1.01% | 52.3만 |
|---|
| 2026.05.15 | ₩31,235 | ₩33,876 | ₩31,235 | ₩32,822 | +5.08% | 43.9만 |
|---|
| 2026.05.14 | ₩31,768 | ₩32,729 | ₩31,221 | ₩31,862 | +0.29% | 19.4만 |
|---|
| 2026.05.13 | ₩30,941 | ₩32,969 | ₩30,187 | ₩32,235 | +4.18% | 39.2만 |
|---|
| 2026.05.12 | ₩32,062 | ₩33,283 | ₩29,367 | ₩30,808 | -3.91% | 52.9만 |
|---|
| 2026.05.11 | ₩32,369 | ₩33,763 | ₩31,748 | ₩32,502 | +0.41% | 25.1만 |
|---|
| 2026.05.08 | ₩33,369 | ₩33,756 | ₩31,968 | ₩32,235 | -3.40% | 17.1만 |
|---|
| 2026.05.07 | ₩32,689 | ₩34,730 | ₩32,222 | ₩33,343 | +2.00% | 187.4만 |
|---|
| 2026.05.06 | ₩33,263 | ₩35,111 | ₩32,809 | ₩32,942 | -0.96% | 12.5만 |
|---|
| 2026.05.05 | ₩33,543 | ₩34,630 | ₩33,049 | ₩33,183 | -1.07% | 14.3만 |
|---|
| 2026.05.04 | ₩32,115 | ₩36,011 | ₩32,115 | ₩34,597 | +7.73% | 30.7만 |
|---|
| 2026.05.01 | ₩34,023 | ₩35,081 | ₩33,703 | ₩33,836 | -0.55% | 22.8만 |
|---|
| 2026.04.30 | ₩32,529 | ₩35,077 | ₩32,382 | ₩34,237 | +5.25% | 20.4만 |
|---|
| 2026.04.29 | ₩32,409 | ₩33,796 | ₩30,554 | ₩31,928 | -1.48% | 11.8만 |
|---|
| 2026.04.28 | ₩34,023 | ₩34,810 | ₩32,249 | ₩32,329 | -4.98% | 11.2만 |
|---|
| 2026.04.27 | ₩32,676 | ₩34,997 | ₩32,555 | ₩34,023 | +4.12% | 26.8만 |
|---|
| 2026.04.24 | ₩34,490 | ₩34,537 | ₩32,048 | ₩33,022 | -4.26% | 16.7만 |
|---|
| 2026.04.23 | ₩34,744 | ₩35,919 | ₩33,569 | ₩33,916 | -2.38% | 12만 |
|---|
| 2026.04.22 | ₩36,145 | ₩38,371 | ₩34,277 | ₩34,557 | -4.39% | 15.4만 |
|---|
| 2026.04.21 | ₩35,264 | ₩36,125 | ₩34,383 | ₩35,784 | +1.48% | 19만 |
|---|
| 2026.04.20 | ₩35,477 | ₩38,079 | ₩34,930 | ₩35,264 | -0.60% | 20.5만 |
|---|
| 2026.04.17 | ₩37,159 | ₩37,259 | ₩35,077 | ₩35,491 | -4.49% | 38.9만 |
|---|
| 2026.04.16 | ₩35,744 | ₩37,599 | ₩35,070 | ₩36,024 | +0.78% | 48.3만 |
|---|
| 2026.04.15 | ₩35,691 | ₩36,271 | ₩34,584 | ₩35,504 | -0.52% | 29.3만 |
|---|
| 2026.04.14 | ₩36,024 | ₩38,119 | ₩34,423 | ₩35,664 | -1.00% | 32.6만 |
|---|
| 2026.04.13 | ₩34,263 | ₩35,557 | ₩33,089 | ₩35,264 | +2.92% | 23.9만 |
|---|
| 2026.04.10 | ₩36,145 | ₩37,199 | ₩34,090 | ₩34,450 | -4.69% | 28.7만 |
|---|
| 2026.04.09 | ₩33,303 | ₩36,011 | ₩33,283 | ₩35,611 | +6.93% | 33.7만 |
|---|
| 2026.04.08 | ₩33,583 | ₩36,411 | ₩33,583 | ₩34,157 | +1.71% | 15.1만 |
|---|
| 2026.04.07 | ₩32,169 | ₩35,131 | ₩30,981 | ₩32,555 | +1.20% | 20.1만 |
|---|
| 2026.04.06 | ₩33,102 | ₩34,877 | ₩32,489 | ₩32,782 | -0.97% | 16.7만 |
|---|
| 2026.04.02 | ₩32,182 | ₩36,038 | ₩32,022 | ₩33,476 | +4.02% | 23.8만 |
|---|
| 2026.04.01 | ₩33,956 | ₩35,651 | ₩32,796 | ₩33,463 | -1.45% | 16.6만 |
|---|
| 2026.03.31 | ₩33,129 | ₩35,838 | ₩32,669 | ₩34,557 | +4.31% | 24.5만 |
|---|
| 2026.03.30 | ₩34,463 | ₩34,917 | ₩31,235 | ₩32,382 | -6.04% | 24.1만 |
|---|
| 2026.03.27 | ₩33,383 | ₩34,637 | ₩30,581 | ₩34,023 | +1.92% | 17.2만 |
|---|
| 2026.03.26 | ₩33,423 | ₩36,932 | ₩33,069 | ₩34,197 | +2.32% | 26.1만 |
|---|
| 2026.03.25 | ₩32,862 | ₩34,837 | ₩31,408 | ₩33,423 | +1.71% | 14.3만 |
|---|
| 2026.03.24 | ₩29,900 | ₩32,128 | ₩27,285 | ₩31,915 | +6.74% | 35.7만 |
|---|
| 2026.03.23 | ₩23,763 | ₩30,928 | ₩23,556 | ₩30,754 | +29.42% | 33.8만 |
|---|
| 2026.03.20 | ₩26,938 | ₩27,279 | ₩22,015 | ₩24,203 | -10.15% | 96.8만 |
|---|
| 2026.03.19 | ₩28,192 | ₩29,407 | ₩23,990 | ₩25,617 | -9.13% | 42.3만 |
|---|
| 2026.03.18 | ₩31,088 | ₩31,601 | ₩26,752 | ₩28,219 | -9.23% | 47.7만 |
|---|
| 2026.03.17 | ₩33,343 | ₩33,656 | ₩29,360 | ₩32,035 | -3.92% | 31.4만 |
|---|
| 2026.03.16 | ₩35,731 | ₩36,225 | ₩32,729 | ₩33,329 | -6.72% | 15.1만 |
|---|
| 2026.03.13 | ₩35,744 | ₩36,825 | ₩34,107 | ₩35,131 | -1.72% | 18.2만 |
|---|
| 2026.03.12 | ₩34,103 | ₩36,572 | ₩31,155 | ₩35,184 | +3.17% | 25.2만 |
|---|
| 2026.03.11 | ₩34,970 | ₩35,678 | ₩29,327 | ₩35,184 | +0.61% | 47.9만 |
|---|
| 2026.03.10 | ₩37,345 | ₩38,986 | ₩33,356 | ₩34,036 | -8.86% | 21.7만 |
|---|
| 2026.03.09 | ₩38,359 | ₩40,548 | ₩35,257 | ₩38,279 | -0.21% | 23.1만 |
|---|
| 2026.03.06 | ₩37,772 | ₩39,433 | ₩36,158 | ₩38,573 | +2.12% | 13.3만 |
|---|
| 2026.03.05 | ₩39,774 | ₩41,095 | ₩37,839 | ₩37,839 | -4.86% | 26.2만 |
|---|
| 2026.03.04 | ₩37,199 | ₩40,488 | ₩37,199 | ₩39,600 | +6.46% | 20.4만 |
|---|
| 2026.03.03 | ₩38,893 | ₩40,421 | ₩37,212 | ₩37,465 | -3.67% | 10.3만 |
|---|
| 2026.03.02 | ₩39,040 | ₩41,215 | ₩37,032 | ₩40,094 | +2.70% | 18.3만 |
|---|
| 2026.02.27 | ₩38,666 | ₩42,509 | ₩38,199 | ₩39,467 | +2.07% | 17.2만 |
|---|
| 2026.02.26 | ₩43,096 | ₩43,516 | ₩39,520 | ₩39,734 | -7.80% | 16만 |
|---|
| 2026.02.25 | ₩43,216 | ₩44,991 | ₩42,696 | ₩43,096 | -0.28% | 37.6만 |
|---|
| 2026.02.24 | ₩39,880 | ₩45,351 | ₩39,880 | ₩42,362 | +6.22% | 86.3만 |
|---|
| 2026.02.23 | ₩39,507 | ₩40,934 | ₩38,520 | ₩39,734 | +0.57% | 26.2만 |
|---|
| 2026.02.20 | ₩39,947 | ₩41,048 | ₩39,267 | ₩40,027 | +0.20% | 10.6만 |
|---|
| 2026.02.19 | ₩40,134 | ₩42,162 | ₩39,494 | ₩40,641 | +1.26% | 34.1만 |
|---|
| 2026.02.18 | ₩40,187 | ₩41,361 | ₩39,447 | ₩40,694 | +1.26% | 39.5만 |
|---|
| 2026.02.17 | ₩40,721 | ₩42,696 | ₩38,560 | ₩39,907 | -2.00% | 21.7만 |
|---|
| 2026.02.13 | ₩38,560 | ₩43,443 | ₩37,505 | ₩38,853 | +0.76% | 70.8만 |
|---|
| 2026.02.12 | ₩29,207 | ₩40,067 | ₩29,207 | ₩40,067 | +37.19% | 149.6만 |
|---|
| 2026.02.11 | ₩26,952 | ₩29,687 | ₩26,485 | ₩29,086 | +7.92% | 217.5만 |
|---|
| 2026.02.10 | ₩31,581 | ₩31,795 | ₩28,682 | ₩28,713 | -9.08% | 5.7만 |
|---|
| 2026.02.09 | ₩32,876 | ₩34,443 | ₩30,928 | ₩32,022 | -2.60% | 4.8만 |
|---|
| 2026.02.06 | ₩30,821 | ₩34,824 | ₩30,821 | ₩33,703 | +9.35% | 4.9만 |
|---|
| 2026.02.05 | ₩31,755 | ₩32,355 | ₩29,106 | ₩30,194 | -4.92% | 5.1만 |
|---|
| 2026.02.04 | ₩33,663 | ₩34,157 | ₩30,814 | ₩31,728 | -5.75% | 3.8만 |
|---|
| 2026.02.03 | ₩36,238 | ₩37,892 | ₩33,628 | ₩34,170 | -5.71% | 2.7만 |
|---|
| 2026.02.02 | ₩35,491 | ₩37,172 | ₩32,922 | ₩36,505 | +2.86% | 3.1만 |
|---|
| 2026.01.30 | ₩32,022 | ₩35,798 | ₩32,022 | ₩35,004 | +9.31% | 4.7만 |
|---|
| 2026.01.29 | ₩34,090 | ₩35,171 | ₩31,822 | ₩33,489 | -1.76% | 3.6만 |
|---|
| 2026.01.28 | ₩34,023 | ₩34,217 | ₩31,902 | ₩32,622 | -4.12% | 1.8만 |
|---|
| 2026.01.27 | ₩32,902 | ₩37,025 | ₩32,902 | ₩34,103 | +3.65% | 1.5만 |
|---|
| 2026.01.26 | ₩33,409 | ₩34,370 | ₩32,996 | ₩33,303 | -0.32% | 2만 |
|---|
| 2026.01.23 | ₩36,265 | ₩37,692 | ₩34,357 | ₩34,370 | -5.22% | 4.7만 |
|---|
| 2026.01.22 | ₩39,173 | ₩42,696 | ₩38,386 | ₩39,467 | +0.75% | 3.7만 |
|---|
| 2026.01.21 | ₩36,091 | ₩39,654 | ₩35,464 | ₩37,586 | +4.14% | 3.2만 |
|---|
| 2026.01.20 | ₩32,249 | ₩39,200 | ₩29,593 | ₩37,259 | +15.54% | 4.3만 |
|---|
| 2026.01.16 | ₩32,209 | ₩35,091 | ₩31,715 | ₩33,323 | +3.46% | 3.4만 |
|---|
| 2026.01.15 | ₩32,022 | ₩32,672 | ₩31,835 | ₩31,955 | -0.21% | 1.6만 |
|---|
| 2026.01.14 | ₩30,354 | ₩33,343 | ₩30,034 | ₩33,343 | +9.85% | 1.9만 |
|---|
| 2026.01.13 | ₩29,500 | ₩31,848 | ₩28,309 | ₩31,088 | +5.38% | 3만 |
|---|
| 2026.01.12 | ₩26,965 | ₩30,154 | ₩26,965 | ₩29,113 | +7.97% | 2.8만 |
|---|
| 2026.01.09 | ₩27,232 | ₩28,498 | ₩26,471 | ₩27,352 | +0.44% | 1.4만 |
|---|
| 2026.01.08 | ₩27,926 | ₩28,766 | ₩25,911 | ₩27,178 | -2.68% | 1.9만 |
|---|
| 2026.01.07 | ₩31,435 | ₩31,822 | ₩27,779 | ₩28,019 | -10.87% | 3.4만 |
|---|
| 2026.01.06 | ₩28,219 | ₩30,621 | ₩27,512 | ₩29,140 | +3.26% | 2.3만 |
|---|
| 2026.01.05 | ₩29,113 | ₩30,154 | ₩27,732 | ₩28,366 | -2.57% | 3.8만 |
|---|
| 2026.01.02 | ₩32,582 | ₩32,582 | ₩28,126 | ₩29,113 | -10.65% | 4.9만 |
|---|
| 2025.12.31 | ₩30,688 | ₩33,022 | ₩29,794 | ₩30,701 | +0.04% | 3.3만 |
|---|
| 2025.12.30 | ₩39,373 | ₩39,800 | ₩28,766 | ₩29,767 | -24.40% | 14.3만 |
|---|
| 2025.12.29 | ₩44,644 | ₩46,832 | ₩39,507 | ₩39,507 | -11.51% | 8.2만 |
|---|
| 2025.12.26 | ₩39,987 | ₩51,135 | ₩39,173 | ₩45,551 | +13.91% | 23.2만 |
|---|
| 2025.12.24 | ₩38,473 | ₩40,027 | ₩38,473 | ₩39,347 | +2.27% | 1.8만 |
|---|
| 2025.12.23 | ₩38,693 | ₩39,814 | ₩36,692 | ₩38,800 | +0.28% | 3.3만 |
|---|
| 2025.12.22 | ₩36,585 | ₩40,067 | ₩36,585 | ₩38,586 | +5.47% | 2.8만 |
|---|
| 2025.12.19 | ₩35,691 | ₩38,760 | ₩35,691 | ₩36,251 | +1.57% | 5만 |
|---|
| 2025.12.18 | ₩35,357 | ₩36,038 | ₩32,729 | ₩34,690 | -1.89% | 3.7만 |
|---|
| 2025.12.17 | ₩38,106 | ₩44,444 | ₩33,356 | ₩35,131 | -7.81% | 11.5만 |
|---|
| 2025.12.16 | ₩40,561 | ₩43,430 | ₩37,505 | ₩40,027 | -1.32% | 6.2만 |
|---|
| 2025.12.15 | ₩41,068 | ₩42,562 | ₩39,360 | ₩42,162 | +2.66% | 6.3만 |
|---|
| 2025.12.12 | ₩36,638 | ₩42,963 | ₩36,425 | ₩42,696 | +16.53% | 10.5만 |
|---|
| 2025.12.11 | ₩37,746 | ₩38,826 | ₩34,157 | ₩38,706 | +2.55% | 16.6만 |
|---|
| 2025.12.10 | ₩35,411 | ₩39,987 | ₩35,411 | ₩39,293 | +10.96% | 27만 |
|---|
| 2025.12.09 | ₩34,330 | ₩37,879 | ₩32,902 | ₩37,079 | +8.01% | 17만 |
|---|
| 2025.12.08 | ₩35,304 | ₩37,359 | ₩32,822 | ₩34,330 | -2.76% | 15.1만 |
|---|
| 2025.12.05 | ₩29,580 | ₩37,159 | ₩29,580 | ₩36,638 | +23.86% | 13.2만 |
|---|
| 2025.12.04 | ₩28,553 | ₩31,672 | ₩28,246 | ₩30,541 | +6.96% | 26.2만 |
|---|
| 2025.12.03 | ₩24,403 | ₩29,607 | ₩23,685 | ₩29,540 | +21.05% | 12.1만 |
|---|
| 2025.12.02 | ₩22,349 | ₩25,898 | ₩22,282 | ₩25,804 | +15.46% | 14.4만 |
|---|
| 2025.12.01 | ₩24,110 | ₩25,408 | ₩22,735 | ₩23,709 | -1.66% | 16.3만 |
|---|
| 2025.11.28 | ₩23,656 | ₩24,110 | ₩22,495 | ₩23,723 | +0.28% | 15.1만 |
|---|
| 2025.11.26 | ₩22,082 | ₩23,316 | ₩21,904 | ₩23,202 | +5.08% | 16.3만 |
|---|
| 2025.11.25 | ₩21,028 | ₩22,789 | ₩21,028 | ₩22,122 | +5.20% | 4만 |
|---|
| 2025.11.24 | ₩21,815 | ₩22,709 | ₩21,294 | ₩21,761 | -0.24% | 21만 |
|---|
| 2025.11.21 | ₩22,642 | ₩23,950 | ₩21,388 | ₩22,375 | -1.18% | 11.8만 |
|---|
| 2025.11.20 | ₩25,751 | ₩26,418 | ₩22,442 | ₩23,149 | -10.10% | 20.3만 |
|---|
| 2025.11.19 | ₩26,471 | ₩27,752 | ₩24,812 | ₩27,125 | +2.47% | 28.4만 |
|---|
| 2025.11.18 | ₩29,267 | ₩29,874 | ₩24,697 | ₩27,846 | -4.86% | 30.5만 |
|---|
| 2025.11.17 | ₩37,159 | ₩37,159 | ₩28,353 | ₩30,487 | -17.95% | 42.4만 |
|---|
| 2025.11.14 | ₩36,038 | ₩37,752 | ₩34,570 | ₩35,798 | -0.67% | 70.8만 |
|---|
| 2025.11.13 | ₩31,328 | ₩38,733 | ₩29,353 | ₩37,145 | +18.57% | 200.2만 |
|---|
| 2025.11.12 | ₩28,019 | ₩37,626 | ₩27,645 | ₩31,488 | +12.38% | 450.7만 |
|---|
| 2025.11.11 | ₩24,283 | ₩44,830 | ₩20,014 | ₩31,461 | +29.56% | 1440.1만 |
|---|
| 2025.11.10 | ₩28,606 | ₩34,530 | ₩20,094 | ₩23,016 | -19.54% | 4378.4만 |
|---|
| 2025.11.07 | ₩6,765 | ₩7,305 | ₩6,604 | ₩6,604 | -2.37% | 4.1만 |
|---|
| 2025.11.06 | ₩7,805 | ₩7,965 | ₩7,605 | ₩7,765 | -0.51% | 2만 |
|---|
| 2025.11.05 | ₩7,739 | ₩8,139 | ₩7,739 | ₩7,925 | +2.41% | 2.2만 |
|---|
| 2025.11.04 | ₩8,219 | ₩8,315 | ₩7,797 | ₩7,952 | -3.25% | 4.3만 |
|---|
| 2025.11.03 | ₩9,633 | ₩10,194 | ₩8,886 | ₩8,939 | -7.20% | 9.5만 |
|---|
| 2025.10.31 | ₩9,607 | ₩10,047 | ₩9,580 | ₩9,767 | +1.67% | 3.2만 |
|---|
| 2025.10.30 | ₩9,607 | ₩10,060 | ₩9,433 | ₩9,807 | +2.08% | 7.6만 |
|---|
| 2025.10.29 | ₩9,393 | ₩10,007 | ₩9,393 | ₩9,967 | +6.11% | 11.1만 |
|---|
| 2025.10.28 | ₩9,500 | ₩9,913 | ₩9,366 | ₩9,553 | +0.56% | 5.8만 |
|---|
| 2025.10.27 | ₩11,021 | ₩11,148 | ₩9,640 | ₩9,800 | -11.08% | 6.7만 |
|---|
| 2025.10.24 | ₩10,701 | ₩11,488 | ₩10,701 | ₩11,248 | +5.11% | 17.5만 |
|---|
| 2025.10.23 | ₩10,007 | ₩11,201 | ₩10,007 | ₩11,061 | +10.53% | 12.2만 |
|---|
| 2025.10.22 | ₩10,927 | ₩11,194 | ₩10,314 | ₩10,314 | -5.62% | 9.9만 |
|---|
| 2025.10.21 | ₩12,288 | ₩12,475 | ₩11,248 | ₩11,381 | -7.38% | 7.9만 |
|---|
| 2025.10.20 | ₩12,422 | ₩13,009 | ₩12,315 | ₩12,582 | +1.29% | 9.5만 |
|---|
| 2025.10.17 | ₩13,609 | ₩14,096 | ₩12,689 | ₩12,782 | -6.08% | 9.1만 |
|---|
| 2025.10.16 | ₩15,824 | ₩17,305 | ₩14,276 | ₩14,663 | -7.34% | 21.6만 |
|---|
| 2025.10.15 | ₩14,450 | ₩16,424 | ₩14,050 | ₩15,577 | +7.80% | 16.4만 |
|---|
| 2025.10.14 | ₩16,478 | ₩16,905 | ₩14,997 | ₩15,144 | -8.10% | 21.5만 |
|---|
| 2025.10.13 | ₩17,052 | ₩17,425 | ₩16,558 | ₩17,012 | -0.23% | 16.9만 |
|---|
| 2025.10.10 | ₩18,292 | ₩19,680 | ₩16,264 | ₩16,891 | -7.66% | 59.5만 |
|---|