시장 데이터를 불러오는 중
전체 종목
몬테 로사 테라퓨틱스 과거 주가
Monte Rosa Therapeutics, Inc. - Common Stock · GLUE · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Monte Rosa Therapeutics, Inc. - Common Stock · GLUE · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,883 | ₩14,097 | ₩13,682 | ₩13,802 | -0.58% | 120.2만 |
| 2026.10.08 | ₩13,454 | ₩13,909 | ₩13,159 | ₩13,829 | +2.79% | 188.7만 |
| 2026.10.07 | ₩13,186 | ₩14,405 | ₩12,971 | ₩13,628 | +3.35% | 208.1만 |
| 2026.10.06 | ₩13,909 | ₩13,909 | ₩13,105 | ₩13,226 | -4.91% | 105.3만 |
| 2026.10.05 | ₩14,151 | ₩14,191 | ₩13,454 | ₩13,762 | -2.75% | 174.9만 |
| 2026.10.02 | ₩15,276 | ₩15,276 | ₩13,829 | ₩14,070 | -7.89% | 221.4만 |
| 2026.10.01 | ₩16,281 | ₩16,427 | ₩14,834 | ₩15,089 | -7.33% | 286.7만 |
| 2026.09.30 | ₩15,879 | ₩16,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,611 |
| ₩15,986 |
| +0.68% |
| 91.4만 |
| 2026.09.29 | ₩15,651 | ₩16,308 | ₩15,491 | ₩15,732 | +0.51% | 54.5만 |
|---|
| 2026.09.28 | ₩15,665 | ₩16,053 | ₩15,410 | ₩15,692 | +0.17% | 77.2만 |
|---|
| 2026.09.25 | ₩15,745 | ₩15,933 | ₩15,564 | ₩15,772 | +0.17% | 80.2만 |
|---|
| 2026.09.24 | ₩15,986 | ₩16,074 | ₩15,296 | ₩15,705 | -1.76% | 114.4만 |
|---|
| 2026.09.23 | ₩16,884 | ₩16,892 | ₩15,678 | ₩15,933 | -5.63% | 117.6만 |
|---|
| 2026.09.22 | ₩16,549 | ₩17,058 | ₩16,362 | ₩16,884 | +2.02% | 121.3만 |
|---|
| 2026.09.21 | ₩16,348 | ₩16,502 | ₩16,161 | ₩16,429 | +0.49% | 112.8만 |
|---|
| 2026.09.18 | ₩16,844 | ₩16,939 | ₩16,107 | ₩16,254 | -3.50% | 159.8만 |
|---|
| 2026.09.17 | ₩17,206 | ₩17,447 | ₩16,656 | ₩16,884 | -1.87% | 138.8만 |
|---|
| 2026.09.16 | ₩17,340 | ₩17,434 | ₩16,871 | ₩16,951 | -2.24% | 149.6만 |
|---|
| 2026.09.15 | ₩18,546 | ₩18,599 | ₩17,246 | ₩17,407 | -6.14% | 126.5만 |
|---|
| 2026.09.14 | ₩19,229 | ₩19,269 | ₩17,929 | ₩18,626 | -3.14% | 178.7만 |
|---|
| 2026.09.11 | ₩19,075 | ₩19,752 | ₩18,599 | ₩18,854 | -1.16% | 117.4만 |
|---|
| 2026.09.10 | ₩19,042 | ₩19,216 | ₩18,532 | ₩19,189 | +0.77% | 106.4만 |
|---|
| 2026.09.09 | ₩19,135 | ₩19,926 | ₩18,934 | ₩19,109 | -0.14% | 114.6만 |
|---|
| 2026.09.08 | ₩18,157 | ₩19,149 | ₩18,010 | ₩19,122 | +5.31% | 119.6만 |
|---|
| 2026.09.04 | ₩18,921 | ₩19,176 | ₩18,479 | ₩18,546 | -1.98% | 80.5만 |
|---|
| 2026.09.03 | ₩19,430 | ₩19,551 | ₩18,841 | ₩19,269 | -0.83% | 67.3만 |
|---|
| 2026.09.02 | ₩19,269 | ₩20,100 | ₩18,506 | ₩19,055 | -1.11% | 153만 |
|---|
| 2026.09.01 | ₩18,506 | ₩19,189 | ₩18,372 | ₩19,176 | +3.62% | 79.6만 |
|---|
| 2026.08.31 | ₩17,943 | ₩18,908 | ₩17,581 | ₩18,680 | +4.11% | 111만 |
|---|
| 2026.08.28 | ₩19,149 | ₩19,162 | ₩17,916 | ₩17,929 | -6.37% | 88.5만 |
|---|
| 2026.08.27 | ₩19,135 | ₩19,524 | ₩19,015 | ₩19,189 | +0.28% | 108.1만 |
|---|
| 2026.08.26 | ₩19,350 | ₩19,598 | ₩18,894 | ₩19,269 | -0.42% | 99.8만 |
|---|
| 2026.08.25 | ₩18,841 | ₩19,886 | ₩18,760 | ₩19,511 | +3.56% | 109.9만 |
|---|
| 2026.08.24 | ₩18,800 | ₩19,149 | ₩17,809 | ₩18,459 | -1.82% | 199.9만 |
|---|
| 2026.08.21 | ₩19,832 | ₩20,100 | ₩18,988 | ₩19,162 | -3.38% | 96.9만 |
|---|
| 2026.08.20 | ₩20,931 | ₩21,306 | ₩19,718 | ₩19,805 | -5.38% | 102.2만 |
|---|
| 2026.08.19 | ₩20,878 | ₩21,715 | ₩20,569 | ₩21,132 | +1.22% | 107만 |
|---|
| 2026.08.18 | ₩20,141 | ₩20,610 | ₩19,698 | ₩20,141 | 0.00% | 113.2만 |
|---|
| 2026.08.17 | ₩20,811 | ₩21,025 | ₩20,583 | ₩20,610 | -0.97% | 81.6만 |
|---|
| 2026.08.14 | ₩21,065 | ₩21,213 | ₩20,600 | ₩20,770 | -1.40% | 51만 |
|---|
| 2026.08.13 | ₩21,548 | ₩21,775 | ₩21,159 | ₩21,226 | -1.49% | 68.2만 |
|---|
| 2026.08.12 | ₩21,266 | ₩21,795 | ₩21,132 | ₩21,373 | +0.50% | 78.1만 |
|---|
| 2026.08.11 | ₩21,400 | ₩21,541 | ₩20,824 | ₩21,119 | -1.31% | 70.4만 |
|---|
| 2026.08.10 | ₩21,132 | ₩21,574 | ₩20,804 | ₩21,199 | +0.32% | 83.4만 |
|---|
| 2026.08.07 | ₩21,195 | ₩21,601 | ₩20,971 | ₩21,280 | +0.40% | 103.1만 |
|---|
| 2026.08.06 | ₩20,931 | ₩21,923 | ₩20,851 | ₩21,052 | +0.58% | 108.2만 |
|---|
| 2026.08.05 | ₩21,775 | ₩22,586 | ₩20,214 | ₩20,918 | -3.94% | 198.1만 |
|---|
| 2026.08.04 | ₩21,159 | ₩21,869 | ₩20,703 | ₩21,548 | +1.84% | 282.2만 |
|---|
| 2026.08.03 | ₩22,298 | ₩23,008 | ₩20,382 | ₩20,610 | -7.57% | 231.7만 |
|---|
| 2026.07.31 | ₩20,730 | ₩22,579 | ₩19,926 | ₩22,137 | +6.79% | 746.8만 |
|---|
| 2026.07.30 | ₩29,601 | ₩30,405 | ₩28,422 | ₩30,392 | +2.67% | 169만 |
|---|
| 2026.07.29 | ₩29,789 | ₩30,445 | ₩28,355 | ₩28,891 | -3.01% | 123.3만 |
|---|
| 2026.07.28 | ₩30,231 | ₩30,338 | ₩28,288 | ₩29,534 | -2.30% | 133만 |
|---|
| 2026.07.27 | ₩31,303 | ₩31,689 | ₩30,197 | ₩30,231 | -3.42% | 110만 |
|---|
| 2026.07.24 | ₩31,182 | ₩32,388 | ₩29,976 | ₩30,526 | -2.11% | 87.1만 |
|---|
| 2026.07.23 | ₩31,450 | ₩31,939 | ₩30,660 | ₩30,861 | -1.87% | 67.3만 |
|---|
| 2026.07.22 | ₩31,725 | ₩31,933 | ₩30,934 | ₩31,879 | +0.49% | 73.5만 |
|---|
| 2026.07.21 | ₩31,423 | ₩32,469 | ₩31,350 | ₩31,665 | +0.77% | 77.7만 |
|---|
| 2026.07.20 | ₩33,005 | ₩33,715 | ₩31,464 | ₩31,464 | -4.67% | 88.5만 |
|---|
| 2026.07.17 | ₩30,338 | ₩33,112 | ₩29,628 | ₩32,911 | +8.48% | 122만 |
|---|
| 2026.07.16 | ₩30,847 | ₩31,497 | ₩30,377 | ₩31,035 | +0.61% | 115만 |
|---|
| 2026.07.15 | ₩31,062 | ₩31,832 | ₩30,234 | ₩31,370 | +0.99% | 84.3만 |
|---|
| 2026.07.14 | ₩29,226 | ₩31,852 | ₩28,920 | ₩31,437 | +7.57% | 115.5만 |
|---|
| 2026.07.13 | ₩30,405 | ₩30,887 | ₩28,040 | ₩29,454 | -3.13% | 158.7만 |
|---|
| 2026.07.10 | ₩32,388 | ₩32,388 | ₩29,882 | ₩30,874 | -4.68% | 171.8만 |
|---|
| 2026.07.09 | ₩31,598 | ₩33,434 | ₩31,276 | ₩32,857 | +3.99% | 120만 |
|---|
| 2026.07.08 | ₩32,147 | ₩32,717 | ₩31,129 | ₩32,241 | +0.29% | 178.1만 |
|---|
| 2026.07.07 | ₩31,477 | ₩33,474 | ₩30,871 | ₩32,696 | +3.87% | 130.3만 |
|---|
| 2026.07.06 | ₩32,147 | ₩32,482 | ₩30,740 | ₩31,155 | -3.08% | 99.6만 |
|---|
| 2026.07.02 | ₩31,571 | ₩33,795 | ₩31,115 | ₩32,442 | +2.76% | 139.2만 |
|---|
| 2026.07.01 | ₩31,959 | ₩33,541 | ₩31,866 | ₩32,187 | +0.71% | 136.7만 |
|---|
| 2026.06.30 | ₩31,825 | ₩33,165 | ₩31,440 | ₩32,428 | +1.89% | 233.5만 |
|---|
| 2026.06.29 | ₩30,244 | ₩32,134 | ₩29,698 | ₩32,026 | +5.89% | 184만 |
|---|
| 2026.06.26 | ₩29,025 | ₩29,976 | ₩28,033 | ₩29,869 | +2.91% | 592만 |
|---|
| 2026.06.25 | ₩27,792 | ₩29,923 | ₩27,336 | ₩29,025 | +4.44% | 176.9만 |
|---|
| 2026.06.24 | ₩28,140 | ₩29,681 | ₩27,645 | ₩27,939 | -0.71% | 229.3만 |
|---|
| 2026.06.23 | ₩24,670 | ₩28,127 | ₩24,623 | ₩27,752 | +12.49% | 175.3만 |
|---|
| 2026.06.22 | ₩25,460 | ₩25,769 | ₩24,000 | ₩25,018 | -1.74% | 179만 |
|---|
| 2026.06.18 | ₩25,554 | ₩25,876 | ₩23,993 | ₩24,536 | -3.99% | 250.8만 |
|---|
| 2026.06.17 | ₩24,020 | ₩25,755 | ₩24,020 | ₩24,670 | +2.71% | 118.5만 |
|---|
| 2026.06.16 | ₩24,174 | ₩24,784 | ₩23,290 | ₩23,799 | -1.55% | 79.5만 |
|---|
| 2026.06.15 | ₩24,911 | ₩25,460 | ₩23,960 | ₩24,281 | -2.53% | 74.5만 |
|---|
| 2026.06.12 | ₩23,444 | ₩24,549 | ₩23,062 | ₩24,435 | +4.23% | 109.2만 |
|---|
| 2026.06.11 | ₩22,164 | ₩23,196 | ₩21,963 | ₩22,914 | +3.39% | 138.7만 |
|---|
| 2026.06.10 | ₩21,963 | ₩23,169 | ₩21,816 | ₩22,137 | +0.79% | 87.3만 |
|---|
| 2026.06.09 | ₩23,303 | ₩23,893 | ₩21,641 | ₩22,258 | -4.49% | 83.3만 |
|---|
| 2026.06.08 | ₩22,191 | ₩22,834 | ₩21,588 | ₩22,780 | +2.66% | 204.6만 |
|---|
| 2026.06.05 | ₩23,390 | ₩23,852 | ₩21,775 | ₩21,936 | -6.22% | 95만 |
|---|
| 2026.06.04 | ₩23,424 | ₩24,207 | ₩22,901 | ₩23,263 | -0.69% | 73만 |
|---|
| 2026.06.03 | ₩23,946 | ₩24,147 | ₩23,182 | ₩23,571 | -1.57% | 88.2만 |
|---|
| 2026.06.02 | ₩25,822 | ₩25,963 | ₩23,686 | ₩23,772 | -7.94% | 97.4만 |
|---|
| 2026.06.01 | ₩26,345 | ₩26,613 | ₩24,965 | ₩26,358 | +0.05% | 100.6만 |
|---|
| 2026.05.29 | ₩26,452 | ₩27,283 | ₩25,769 | ₩26,412 | -0.15% | 128만 |
|---|
| 2026.05.28 | ₩25,728 | ₩26,197 | ₩25,300 | ₩25,983 | +0.99% | 118.4만 |
|---|
| 2026.05.27 | ₩25,903 | ₩26,941 | ₩25,568 | ₩25,688 | -0.83% | 57.2만 |
|---|
| 2026.05.26 | ₩25,594 | ₩26,238 | ₩25,233 | ₩25,728 | +0.52% | 69.8만 |
|---|
| 2026.05.22 | ₩25,085 | ₩26,519 | ₩24,717 | ₩25,206 | +0.48% | 90.7만 |
|---|
| 2026.05.21 | ₩24,134 | ₩25,681 | ₩23,980 | ₩25,300 | +4.83% | 75.9만 |
|---|
| 2026.05.20 | ₩24,027 | ₩25,420 | ₩23,866 | ₩24,991 | +4.02% | 91.2만 |
|---|
| 2026.05.19 | ₩24,094 | ₩24,147 | ₩23,357 | ₩23,558 | -2.22% | 64만 |
|---|
| 2026.05.18 | ₩24,563 | ₩24,884 | ₩23,678 | ₩24,134 | -1.75% | 64.2만 |
|---|
| 2026.05.15 | ₩24,737 | ₩24,837 | ₩24,027 | ₩24,321 | -1.68% | 92.6만 |
|---|
| 2026.05.14 | ₩25,434 | ₩25,815 | ₩24,924 | ₩25,032 | -1.58% | 53만 |
|---|
| 2026.05.13 | ₩25,246 | ₩25,568 | ₩24,951 | ₩25,407 | +0.64% | 74만 |
|---|
| 2026.05.12 | ₩26,640 | ₩26,877 | ₩25,300 | ₩25,608 | -3.87% | 52.3만 |
|---|
| 2026.05.11 | ₩25,996 | ₩28,502 | ₩25,996 | ₩27,149 | +4.43% | 104.3만 |
|---|
| 2026.05.08 | ₩26,345 | ₩26,941 | ₩25,675 | ₩25,983 | -1.37% | 54.7만 |
|---|
| 2026.05.07 | ₩27,135 | ₩27,202 | ₩25,708 | ₩26,546 | -2.17% | 66.1만 |
|---|
| 2026.05.06 | ₩26,010 | ₩27,765 | ₩25,621 | ₩27,323 | +5.05% | 113.7만 |
|---|
| 2026.05.05 | ₩26,559 | ₩26,760 | ₩25,219 | ₩25,929 | -2.37% | 55.7만 |
|---|
| 2026.05.04 | ₩25,206 | ₩26,653 | ₩24,871 | ₩26,224 | +4.04% | 74.9만 |
|---|
| 2026.05.01 | ₩25,514 | ₩26,050 | ₩25,005 | ₩25,192 | -1.26% | 65.4만 |
|---|
| 2026.04.30 | ₩25,179 | ₩25,742 | ₩25,072 | ₩25,661 | +1.92% | 73.1만 |
|---|
| 2026.04.29 | ₩25,152 | ₩25,507 | ₩24,797 | ₩25,085 | -0.27% | 53.7만 |
|---|
| 2026.04.28 | ₩25,675 | ₩26,599 | ₩25,032 | ₩25,474 | -0.78% | 71.3만 |
|---|
| 2026.04.27 | ₩27,082 | ₩27,363 | ₩25,514 | ₩25,849 | -4.55% | 59.8만 |
|---|
| 2026.04.24 | ₩27,109 | ₩27,403 | ₩26,050 | ₩26,519 | -2.17% | 57.6만 |
|---|
| 2026.04.23 | ₩27,966 | ₩28,449 | ₩26,345 | ₩27,028 | -3.35% | 85.4만 |
|---|
| 2026.04.22 | ₩28,583 | ₩28,971 | ₩27,618 | ₩28,114 | -1.64% | 110.3만 |
|---|
| 2026.04.21 | ₩26,425 | ₩28,154 | ₩25,695 | ₩27,993 | +5.93% | 87.7만 |
|---|
| 2026.04.20 | ₩26,506 | ₩27,028 | ₩25,983 | ₩26,546 | +0.15% | 144만 |
|---|
| 2026.04.17 | ₩25,648 | ₩26,700 | ₩25,125 | ₩26,506 | +3.34% | 89만 |
|---|
| 2026.04.16 | ₩24,388 | ₩25,099 | ₩24,187 | ₩25,058 | +2.75% | 110.5만 |
|---|
| 2026.04.15 | ₩23,491 | ₩24,790 | ₩23,249 | ₩24,429 | +3.99% | 94.4만 |
|---|
| 2026.04.14 | ₩23,745 | ₩24,201 | ₩23,430 | ₩23,450 | -1.24% | 75.5만 |
|---|
| 2026.04.13 | ₩23,424 | ₩24,790 | ₩23,424 | ₩23,517 | +0.40% | 79.9만 |
|---|
| 2026.04.10 | ₩24,228 | ₩24,308 | ₩23,303 | ₩23,424 | -3.32% | 71.2만 |
|---|
| 2026.04.09 | ₩23,028 | ₩24,321 | ₩22,633 | ₩24,187 | +5.03% | 87.1만 |
|---|
| 2026.04.08 | ₩23,852 | ₩24,107 | ₩22,713 | ₩22,941 | -3.82% | 115.2만 |
|---|
| 2026.04.07 | ₩22,405 | ₩22,968 | ₩21,896 | ₩22,941 | +2.39% | 43.7만 |
|---|
| 2026.04.06 | ₩22,941 | ₩23,745 | ₩22,579 | ₩22,687 | -1.11% | 70.5만 |
|---|
| 2026.04.02 | ₩22,258 | ₩23,960 | ₩22,258 | ₩22,901 | +2.89% | 124만 |
|---|
| 2026.04.01 | ₩22,445 | ₩23,450 | ₩21,856 | ₩23,008 | +2.51% | 241.4만 |
|---|
| 2026.03.31 | ₩21,494 | ₩22,302 | ₩21,353 | ₩22,043 | +2.56% | 164.8만 |
|---|
| 2026.03.30 | ₩20,697 | ₩21,454 | ₩20,482 | ₩20,811 | +0.55% | 100.8만 |
|---|
| 2026.03.27 | ₩21,105 | ₩21,534 | ₩20,543 | ₩20,610 | -2.35% | 121.1만 |
|---|
| 2026.03.26 | ₩20,730 | ₩21,749 | ₩20,462 | ₩20,998 | +1.29% | 88만 |
|---|
| 2026.03.25 | ₩19,993 | ₩21,494 | ₩19,939 | ₩21,052 | +5.29% | 131.9만 |
|---|
| 2026.03.24 | ₩19,765 | ₩19,993 | ₩19,028 | ₩19,725 | -0.20% | 179.6만 |
|---|
| 2026.03.23 | ₩21,615 | ₩22,043 | ₩19,819 | ₩20,141 | -6.82% | 89.9만 |
|---|
| 2026.03.20 | ₩21,494 | ₩21,802 | ₩20,945 | ₩20,945 | -2.56% | 547.3만 |
|---|
| 2026.03.19 | ₩21,038 | ₩21,789 | ₩20,663 | ₩21,521 | +2.29% | 110.5만 |
|---|
| 2026.03.18 | ₩21,253 | ₩21,842 | ₩21,024 | ₩21,119 | -0.63% | 130.4만 |
|---|
| 2026.03.17 | ₩21,628 | ₩22,472 | ₩21,440 | ₩21,481 | -0.68% | 118.6만 |
|---|
| 2026.03.16 | ₩22,231 | ₩22,632 | ₩21,856 | ₩21,909 | -1.45% | 63만 |
|---|
| 2026.03.13 | ₩21,414 | ₩22,271 | ₩21,373 | ₩21,467 | +0.25% | 83.4만 |
|---|
| 2026.03.12 | ₩22,378 | ₩22,606 | ₩21,038 | ₩21,494 | -3.95% | 117.2만 |
|---|
| 2026.03.11 | ₩23,022 | ₩23,528 | ₩22,033 | ₩22,861 | -0.70% | 71.5만 |
|---|
| 2026.03.10 | ₩24,348 | ₩24,991 | ₩23,048 | ₩23,156 | -4.90% | 65.9만 |
|---|
| 2026.03.09 | ₩23,276 | ₩24,697 | ₩23,102 | ₩23,665 | +1.67% | 68.6만 |
|---|
| 2026.03.06 | ₩23,008 | ₩24,429 | ₩22,968 | ₩23,852 | +3.67% | 86.5만 |
|---|
| 2026.03.05 | ₩24,281 | ₩25,058 | ₩23,665 | ₩24,053 | -0.94% | 117.9만 |
|---|
| 2026.03.04 | ₩24,067 | ₩25,206 | ₩23,759 | ₩24,938 | +3.62% | 56.8만 |
|---|
| 2026.03.03 | ₩23,665 | ₩24,442 | ₩22,914 | ₩24,067 | +1.70% | 81.9만 |
|---|
| 2026.03.02 | ₩23,062 | ₩25,099 | ₩22,834 | ₩24,790 | +7.50% | 132만 |
|---|
| 2026.02.27 | ₩24,228 | ₩24,455 | ₩23,477 | ₩23,785 | -1.83% | 197.3만 |
|---|
| 2026.02.26 | ₩24,134 | ₩25,065 | ₩23,571 | ₩24,790 | +2.72% | 77.5만 |
|---|
| 2026.02.25 | ₩25,742 | ₩26,130 | ₩24,094 | ₩24,241 | -5.83% | 105만 |
|---|
| 2026.02.24 | ₩26,908 | ₩27,350 | ₩25,581 | ₩25,742 | -4.33% | 71.1만 |
|---|
| 2026.02.23 | ₩25,728 | ₩27,122 | ₩25,434 | ₩26,144 | +1.61% | 73.4만 |
|---|
| 2026.02.20 | ₩25,353 | ₩26,037 | ₩24,697 | ₩25,434 | +0.32% | 88.3만 |
|---|
| 2026.02.19 | ₩24,375 | ₩25,802 | ₩23,692 | ₩25,675 | +5.33% | 153.4만 |
|---|
| 2026.02.18 | ₩24,402 | ₩25,085 | ₩24,402 | ₩24,496 | +0.38% | 67.4만 |
|---|
| 2026.02.17 | ₩24,013 | ₩25,099 | ₩24,013 | ₩24,603 | +2.46% | 104.8만 |
|---|
| 2026.02.13 | ₩25,166 | ₩25,782 | ₩23,839 | ₩24,013 | -4.58% | 76.5만 |
|---|
| 2026.02.12 | ₩25,125 | ₩25,671 | ₩24,094 | ₩24,790 | -1.33% | 83.8만 |
|---|
| 2026.02.11 | ₩26,385 | ₩26,881 | ₩25,166 | ₩25,407 | -3.71% | 102.3만 |
|---|
| 2026.02.10 | ₩26,573 | ₩26,827 | ₩25,802 | ₩26,224 | -1.31% | 80.1만 |
|---|
| 2026.02.09 | ₩26,037 | ₩26,713 | ₩25,340 | ₩26,251 | +0.82% | 115.8만 |
|---|
| 2026.02.06 | ₩25,822 | ₩27,189 | ₩25,588 | ₩26,197 | +1.45% | 135.9만 |
|---|
| 2026.02.05 | ₩26,452 | ₩27,135 | ₩25,263 | ₩25,326 | -4.26% | 130.1만 |
|---|
| 2026.02.04 | ₩28,261 | ₩28,784 | ₩25,594 | ₩26,171 | -7.40% | 111.7만 |
|---|
| 2026.02.03 | ₩28,060 | ₩29,065 | ₩27,042 | ₩28,047 | -0.05% | 75.1만 |
|---|
| 2026.02.02 | ₩27,511 | ₩28,569 | ₩27,202 | ₩27,980 | +1.70% | 111.8만 |
|---|
| 2026.01.30 | ₩28,181 | ₩28,620 | ₩26,680 | ₩27,497 | -2.43% | 153.2만 |
|---|
| 2026.01.29 | ₩28,140 | ₩28,918 | ₩27,779 | ₩28,623 | +1.71% | 96.5만 |
|---|
| 2026.01.28 | ₩30,887 | ₩31,115 | ₩28,248 | ₩28,315 | -8.33% | 101.3만 |
|---|
| 2026.01.27 | ₩30,083 | ₩31,209 | ₩30,016 | ₩30,954 | +2.90% | 85.4만 |
|---|
| 2026.01.26 | ₩30,164 | ₩30,740 | ₩29,547 | ₩30,003 | -0.53% | 111.7만 |
|---|
| 2026.01.23 | ₩30,713 | ₩32,093 | ₩30,499 | ₩30,606 | -0.35% | 118.5만 |
|---|
| 2026.01.22 | ₩32,643 | ₩33,970 | ₩30,660 | ₩30,847 | -5.50% | 195.1만 |
|---|
| 2026.01.21 | ₩32,683 | ₩33,192 | ₩31,557 | ₩32,469 | -0.66% | 80.7만 |
|---|
| 2026.01.20 | ₩30,887 | ₩32,804 | ₩30,834 | ₩32,750 | +6.03% | 128.3만 |
|---|
| 2026.01.16 | ₩32,777 | ₩32,924 | ₩31,691 | ₩31,772 | -3.07% | 86.7만 |
|---|
| 2026.01.15 | ₩32,174 | ₩32,777 | ₩31,356 | ₩32,268 | +0.29% | 124.4만 |
|---|
| 2026.01.14 | ₩32,147 | ₩32,817 | ₩31,035 | ₩32,241 | +0.29% | 125.7만 |
|---|
| 2026.01.13 | ₩31,611 | ₩32,348 | ₩31,155 | ₩32,147 | +1.70% | 138.6만 |
|---|
| 2026.01.12 | ₩32,241 | ₩33,038 | ₩31,075 | ₩31,785 | -1.41% | 285.2만 |
|---|
| 2026.01.09 | ₩33,688 | ₩33,742 | ₩31,959 | ₩32,536 | -3.42% | 568만 |
|---|
| 2026.01.08 | ₩31,303 | ₩34,532 | ₩30,512 | ₩33,916 | +8.35% | 352.7만 |
|---|
| 2026.01.07 | ₩29,360 | ₩33,702 | ₩28,288 | ₩31,196 | +6.25% | 2320.9만 |
|---|
| 2026.01.06 | ₩18,988 | ₩21,896 | ₩18,345 | ₩21,454 | +12.99% | 167.9만 |
|---|
| 2026.01.05 | ₩20,328 | ₩20,754 | ₩18,439 | ₩19,296 | -5.08% | 94.8만 |
|---|
| 2026.01.02 | ₩21,065 | ₩21,199 | ₩20,335 | ₩20,516 | -2.61% | 42.5만 |
|---|
| 2025.12.31 | ₩21,253 | ₩21,749 | ₩20,985 | ₩21,012 | -1.13% | 74만 |
|---|
| 2025.12.30 | ₩21,561 | ₩21,923 | ₩21,357 | ₩21,400 | -0.75% | 68.9만 |
|---|
| 2025.12.29 | ₩22,807 | ₩23,022 | ₩21,079 | ₩21,601 | -5.29% | 96만 |
|---|
| 2025.12.26 | ₩23,598 | ₩23,598 | ₩22,526 | ₩23,169 | -1.82% | 62.7만 |
|---|
| 2025.12.24 | ₩22,325 | ₩23,866 | ₩22,244 | ₩23,638 | +5.88% | 48.2만 |
|---|
| 2025.12.23 | ₩21,507 | ₩22,834 | ₩21,360 | ₩22,084 | +2.68% | 94.8만 |
|---|
| 2025.12.22 | ₩20,677 | ₩21,909 | ₩20,060 | ₩21,695 | +4.93% | 119.7만 |
|---|
| 2025.12.19 | ₩21,132 | ₩21,775 | ₩20,536 | ₩20,824 | -1.46% | 471.7만 |
|---|
| 2025.12.18 | ₩22,646 | ₩22,827 | ₩19,618 | ₩21,213 | -6.33% | 147.8만 |
|---|
| 2025.12.17 | ₩25,554 | ₩25,688 | ₩22,311 | ₩22,445 | -12.17% | 147.3만 |
|---|
| 2025.12.16 | ₩23,035 | ₩25,434 | ₩23,035 | ₩25,005 | +8.55% | 306.7만 |
|---|
| 2025.12.15 | ₩21,896 | ₩23,008 | ₩21,668 | ₩22,043 | +0.67% | 72.3만 |
|---|
| 2025.12.12 | ₩22,191 | ₩22,579 | ₩21,765 | ₩21,856 | -1.51% | 55.9만 |
|---|
| 2025.12.11 | ₩23,236 | ₩23,785 | ₩22,151 | ₩22,191 | -4.50% | 63.3만 |
|---|
| 2025.12.10 | ₩22,767 | ₩23,330 | ₩22,405 | ₩23,089 | +1.41% | 92.1만 |
|---|
| 2025.12.09 | ₩23,705 | ₩24,194 | ₩22,539 | ₩22,767 | -3.96% | 77.6만 |
|---|
| 2025.12.08 | ₩24,107 | ₩24,321 | ₩23,115 | ₩23,919 | -0.78% | 87.5만 |
|---|
| 2025.12.05 | ₩23,089 | ₩23,450 | ₩22,483 | ₩23,330 | +1.04% | 72만 |
|---|
| 2025.12.04 | ₩22,566 | ₩23,625 | ₩22,204 | ₩23,129 | +2.49% | 65.9만 |
|---|
| 2025.12.03 | ₩20,824 | ₩22,767 | ₩20,382 | ₩22,593 | +8.49% | 131.7만 |
|---|
| 2025.12.02 | ₩21,213 | ₩21,467 | ₩20,569 | ₩20,650 | -2.65% | 50.1만 |
|---|
| 2025.12.01 | ₩21,481 | ₩21,668 | ₩21,012 | ₩21,146 | -1.56% | 54.6만 |
|---|
| 2025.11.28 | ₩21,574 | ₩21,762 | ₩21,012 | ₩21,668 | +0.43% | 59.2만 |
|---|
| 2025.11.26 | ₩21,521 | ₩21,842 | ₩21,253 | ₩21,427 | -0.44% | 63.8만 |
|---|
| 2025.11.25 | ₩21,065 | ₩21,909 | ₩20,730 | ₩21,467 | +1.91% | 96만 |
|---|
| 2025.11.24 | ₩19,042 | ₩22,325 | ₩19,015 | ₩21,119 | +10.91% | 158.9만 |
|---|
| 2025.11.21 | ₩18,023 | ₩19,269 | ₩17,782 | ₩19,055 | +5.72% | 67.7만 |
|---|
| 2025.11.20 | ₩19,350 | ₩19,537 | ₩18,063 | ₩18,117 | -6.37% | 82.8만 |
|---|
| 2025.11.19 | ₩18,439 | ₩19,363 | ₩18,412 | ₩18,948 | +2.76% | 52.5만 |
|---|
| 2025.11.18 | ₩18,063 | ₩18,512 | ₩17,340 | ₩18,465 | +2.23% | 74.3만 |
|---|
| 2025.11.17 | ₩19,296 | ₩19,417 | ₩18,130 | ₩18,238 | -5.49% | 85.7만 |
|---|
| 2025.11.14 | ₩18,854 | ₩19,590 | ₩18,660 | ₩19,243 | +2.06% | 167.5만 |
|---|
| 2025.11.13 | ₩18,747 | ₩19,229 | ₩18,398 | ₩19,189 | +2.36% | 102.3만 |
|---|
| 2025.11.12 | ₩19,176 | ₩19,269 | ₩18,613 | ₩18,975 | -1.05% | 101.9만 |
|---|
| 2025.11.11 | ₩18,130 | ₩19,296 | ₩17,072 | ₩19,189 | +5.84% | 169만 |
|---|
| 2025.11.10 | ₩16,777 | ₩18,908 | ₩16,616 | ₩18,841 | +12.30% | 122.9만 |
|---|
| 2025.11.07 | ₩17,058 | ₩17,909 | ₩15,946 | ₩16,496 | -3.30% | 73만 |
|---|
| 2025.11.06 | ₩16,616 | ₩18,211 | ₩16,147 | ₩17,434 | +4.92% | 154.9만 |
|---|
| 2025.11.05 | ₩15,986 | ₩16,603 | ₩15,665 | ₩16,496 | +3.19% | 58.3만 |
|---|
| 2025.11.04 | ₩15,611 | ₩16,489 | ₩15,410 | ₩16,080 | +3.00% | 63만 |
|---|
| 2025.11.03 | ₩17,072 | ₩17,407 | ₩15,812 | ₩16,174 | -5.26% | 92.5만 |
|---|
| 2025.10.31 | ₩17,434 | ₩17,715 | ₩16,777 | ₩17,219 | -1.23% | 115.3만 |
|---|
| 2025.10.30 | ₩16,750 | ₩17,550 | ₩16,348 | ₩17,434 | +4.08% | 95.1만 |
|---|
| 2025.10.29 | ₩16,549 | ₩17,380 | ₩16,174 | ₩16,750 | +1.21% | 129.9만 |
|---|
| 2025.10.28 | ₩16,415 | ₩17,005 | ₩16,053 | ₩16,656 | +1.47% | 129.5만 |
|---|
| 2025.10.27 | ₩15,142 | ₩16,670 | ₩15,089 | ₩16,509 | +9.03% | 215.1만 |
|---|
| 2025.10.24 | ₩13,936 | ₩15,142 | ₩13,682 | ₩14,928 | +7.12% | 104.4만 |
|---|
| 2025.10.23 | ₩12,730 | ₩14,338 | ₩12,730 | ₩13,909 | +9.26% | 125.3만 |
|---|
| 2025.10.22 | ₩12,891 | ₩13,065 | ₩11,984 | ₩12,529 | -2.81% | 89.5만 |
|---|
| 2025.10.21 | ₩13,213 | ₩13,273 | ₩12,730 | ₩12,851 | -2.74% | 46.1만 |
|---|
| 2025.10.20 | ₩13,749 | ₩13,806 | ₩13,105 | ₩13,226 | -3.80% | 55만 |
|---|
| 2025.10.17 | ₩13,601 | ₩13,869 | ₩13,038 | ₩13,467 | -0.99% | 75.2만 |
|---|
| 2025.10.16 | ₩15,048 | ₩15,371 | ₩13,668 | ₩13,816 | -8.19% | 86만 |
|---|
| 2025.10.15 | ₩14,405 | ₩14,914 | ₩14,003 | ₩14,888 | +3.35% | 133.2만 |
|---|
| 2025.10.14 | ₩13,722 | ₩14,338 | ₩13,514 | ₩14,218 | +3.61% | 106.1만 |
|---|
| 2025.10.13 | ₩13,400 | ₩13,990 | ₩12,785 | ₩13,936 | +4.00% | 179.9만 |
|---|
| 2025.10.10 | ₩11,497 | ₩13,695 | ₩11,424 | ₩13,454 | +17.02% | 619.6만 |
|---|