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 | ₩13,837 | ₩14,051 | ₩13,637 | ₩13,757 | -0.58% | 120.2만 |
| 2026.10.08 | ₩13,410 | ₩13,864 | ₩13,116 | ₩13,784 | +2.79% | 188.7만 |
| 2026.10.07 | ₩13,143 | ₩14,358 | ₩12,929 | ₩13,583 | +3.35% | 208.1만 |
| 2026.10.06 | ₩13,864 | ₩13,864 | ₩13,062 | ₩13,183 | -4.91% | 105.3만 |
| 2026.10.05 | ₩14,104 | ₩14,144 | ₩13,410 | ₩13,717 | -2.75% | 174.9만 |
| 2026.10.02 | ₩15,226 | ₩15,226 | ₩13,784 | ₩14,024 | -7.89% | 221.4만 |
| 2026.10.01 | ₩16,228 | ₩16,373 | ₩14,785 | ₩15,039 | -7.33% | 286.7만 |
| 2026.09.30 | ₩15,827 | ₩16,228 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,934 |
| +0.68% |
| 91.4만 |
| 2026.09.29 | ₩15,600 | ₩16,254 | ₩15,440 | ₩15,680 | +0.51% | 54.5만 |
|---|
| 2026.09.28 | ₩15,613 | ₩16,001 | ₩15,360 | ₩15,640 | +0.17% | 77.2만 |
|---|
| 2026.09.25 | ₩15,694 | ₩15,881 | ₩15,513 | ₩15,720 | +0.17% | 80.2만 |
|---|
| 2026.09.24 | ₩15,934 | ₩16,021 | ₩15,246 | ₩15,653 | -1.76% | 114.4만 |
|---|
| 2026.09.23 | ₩16,829 | ₩16,837 | ₩15,627 | ₩15,881 | -5.63% | 117.6만 |
|---|
| 2026.09.22 | ₩16,495 | ₩17,002 | ₩16,308 | ₩16,829 | +2.02% | 121.3만 |
|---|
| 2026.09.21 | ₩16,295 | ₩16,448 | ₩16,108 | ₩16,375 | +0.49% | 112.8만 |
|---|
| 2026.09.18 | ₩16,789 | ₩16,884 | ₩16,054 | ₩16,201 | -3.50% | 159.8만 |
|---|
| 2026.09.17 | ₩17,149 | ₩17,390 | ₩16,602 | ₩16,829 | -1.87% | 138.8만 |
|---|
| 2026.09.16 | ₩17,283 | ₩17,376 | ₩16,815 | ₩16,896 | -2.24% | 149.6만 |
|---|
| 2026.09.15 | ₩18,485 | ₩18,538 | ₩17,189 | ₩17,350 | -6.14% | 126.5만 |
|---|
| 2026.09.14 | ₩19,166 | ₩19,206 | ₩17,871 | ₩18,565 | -3.14% | 178.7만 |
|---|
| 2026.09.11 | ₩19,013 | ₩19,687 | ₩18,538 | ₩18,792 | -1.16% | 117.4만 |
|---|
| 2026.09.10 | ₩18,979 | ₩19,153 | ₩18,472 | ₩19,126 | +0.77% | 106.4만 |
|---|
| 2026.09.09 | ₩19,073 | ₩19,861 | ₩18,872 | ₩19,046 | -0.14% | 114.6만 |
|---|
| 2026.09.08 | ₩18,098 | ₩19,086 | ₩17,951 | ₩19,059 | +5.31% | 119.6만 |
|---|
| 2026.09.04 | ₩18,859 | ₩19,113 | ₩18,418 | ₩18,485 | -1.98% | 80.5만 |
|---|
| 2026.09.03 | ₩19,366 | ₩19,487 | ₩18,779 | ₩19,206 | -0.83% | 67.3만 |
|---|
| 2026.09.02 | ₩19,206 | ₩20,034 | ₩18,445 | ₩18,993 | -1.11% | 153만 |
|---|
| 2026.09.01 | ₩18,445 | ₩19,126 | ₩18,311 | ₩19,113 | +3.62% | 79.6만 |
|---|
| 2026.08.31 | ₩17,884 | ₩18,846 | ₩17,523 | ₩18,619 | +4.11% | 111만 |
|---|
| 2026.08.28 | ₩19,086 | ₩19,099 | ₩17,857 | ₩17,871 | -6.37% | 88.5만 |
|---|
| 2026.08.27 | ₩19,073 | ₩19,460 | ₩18,952 | ₩19,126 | +0.28% | 108.1만 |
|---|
| 2026.08.26 | ₩19,286 | ₩19,533 | ₩18,832 | ₩19,206 | -0.42% | 99.8만 |
|---|
| 2026.08.25 | ₩18,779 | ₩19,821 | ₩18,699 | ₩19,447 | +3.56% | 109.9만 |
|---|
| 2026.08.24 | ₩18,739 | ₩19,086 | ₩17,750 | ₩18,398 | -1.82% | 199.9만 |
|---|
| 2026.08.21 | ₩19,767 | ₩20,034 | ₩18,926 | ₩19,099 | -3.38% | 96.9만 |
|---|
| 2026.08.20 | ₩20,862 | ₩21,236 | ₩19,654 | ₩19,740 | -5.38% | 102.2만 |
|---|
| 2026.08.19 | ₩20,809 | ₩21,644 | ₩20,502 | ₩21,063 | +1.22% | 107만 |
|---|
| 2026.08.18 | ₩20,074 | ₩20,542 | ₩19,634 | ₩20,074 | 0.00% | 113.2만 |
|---|
| 2026.08.17 | ₩20,742 | ₩20,956 | ₩20,515 | ₩20,542 | -0.97% | 81.6만 |
|---|
| 2026.08.14 | ₩20,996 | ₩21,143 | ₩20,532 | ₩20,702 | -1.40% | 51만 |
|---|
| 2026.08.13 | ₩21,477 | ₩21,704 | ₩21,089 | ₩21,156 | -1.49% | 68.2만 |
|---|
| 2026.08.12 | ₩21,196 | ₩21,724 | ₩21,063 | ₩21,303 | +0.50% | 78.1만 |
|---|
| 2026.08.11 | ₩21,330 | ₩21,470 | ₩20,756 | ₩21,049 | -1.31% | 70.4만 |
|---|
| 2026.08.10 | ₩21,063 | ₩21,503 | ₩20,735 | ₩21,130 | +0.32% | 83.4만 |
|---|
| 2026.08.07 | ₩21,126 | ₩21,530 | ₩20,902 | ₩21,210 | +0.40% | 103.1만 |
|---|
| 2026.08.06 | ₩20,862 | ₩21,851 | ₩20,782 | ₩20,983 | +0.58% | 108.2만 |
|---|
| 2026.08.05 | ₩21,704 | ₩22,512 | ₩20,148 | ₩20,849 | -3.94% | 198.1만 |
|---|
| 2026.08.04 | ₩21,089 | ₩21,797 | ₩20,635 | ₩21,477 | +1.84% | 282.2만 |
|---|
| 2026.08.03 | ₩22,225 | ₩22,933 | ₩20,315 | ₩20,542 | -7.57% | 231.7만 |
|---|
| 2026.07.31 | ₩20,662 | ₩22,505 | ₩19,861 | ₩22,064 | +6.79% | 746.8만 |
|---|
| 2026.07.30 | ₩29,504 | ₩30,305 | ₩28,328 | ₩30,292 | +2.67% | 169만 |
|---|
| 2026.07.29 | ₩29,691 | ₩30,345 | ₩28,262 | ₩28,796 | -3.01% | 123.3만 |
|---|
| 2026.07.28 | ₩30,132 | ₩30,238 | ₩28,195 | ₩29,437 | -2.30% | 133만 |
|---|
| 2026.07.27 | ₩31,200 | ₩31,585 | ₩30,098 | ₩30,132 | -3.42% | 110만 |
|---|
| 2026.07.24 | ₩31,080 | ₩32,282 | ₩29,878 | ₩30,425 | -2.11% | 87.1만 |
|---|
| 2026.07.23 | ₩31,347 | ₩31,835 | ₩30,559 | ₩30,759 | -1.87% | 67.3만 |
|---|
| 2026.07.22 | ₩31,621 | ₩31,828 | ₩30,833 | ₩31,774 | +0.49% | 73.5만 |
|---|
| 2026.07.21 | ₩31,320 | ₩32,362 | ₩31,247 | ₩31,561 | +0.77% | 77.7만 |
|---|
| 2026.07.20 | ₩32,896 | ₩33,604 | ₩31,360 | ₩31,360 | -4.67% | 88.5만 |
|---|
| 2026.07.17 | ₩30,238 | ₩33,003 | ₩29,531 | ₩32,803 | +8.48% | 122만 |
|---|
| 2026.07.16 | ₩30,746 | ₩31,394 | ₩30,277 | ₩30,933 | +0.61% | 115만 |
|---|
| 2026.07.15 | ₩30,960 | ₩31,728 | ₩30,134 | ₩31,267 | +0.99% | 84.3만 |
|---|
| 2026.07.14 | ₩29,130 | ₩31,748 | ₩28,825 | ₩31,334 | +7.57% | 115.5만 |
|---|
| 2026.07.13 | ₩30,305 | ₩30,786 | ₩27,948 | ₩29,357 | -3.13% | 158.7만 |
|---|
| 2026.07.10 | ₩32,282 | ₩32,282 | ₩29,784 | ₩30,773 | -4.68% | 171.8만 |
|---|
| 2026.07.09 | ₩31,494 | ₩33,324 | ₩31,173 | ₩32,749 | +3.99% | 120만 |
|---|
| 2026.07.08 | ₩32,042 | ₩32,609 | ₩31,026 | ₩32,135 | +0.29% | 178.1만 |
|---|
| 2026.07.07 | ₩31,374 | ₩33,364 | ₩30,770 | ₩32,589 | +3.87% | 130.3만 |
|---|
| 2026.07.06 | ₩32,042 | ₩32,375 | ₩30,639 | ₩31,053 | -3.08% | 99.6만 |
|---|
| 2026.07.02 | ₩31,467 | ₩33,684 | ₩31,013 | ₩32,335 | +2.76% | 139.2만 |
|---|
| 2026.07.01 | ₩31,855 | ₩33,431 | ₩31,761 | ₩32,082 | +0.71% | 136.7만 |
|---|
| 2026.06.30 | ₩31,721 | ₩33,057 | ₩31,336 | ₩32,322 | +1.89% | 233.5만 |
|---|
| 2026.06.29 | ₩30,145 | ₩32,028 | ₩29,600 | ₩31,921 | +5.89% | 184만 |
|---|
| 2026.06.26 | ₩28,930 | ₩29,878 | ₩27,941 | ₩29,771 | +2.91% | 592만 |
|---|
| 2026.06.25 | ₩27,701 | ₩29,824 | ₩27,247 | ₩28,930 | +4.44% | 176.9만 |
|---|
| 2026.06.24 | ₩28,048 | ₩29,584 | ₩27,554 | ₩27,848 | -0.71% | 229.3만 |
|---|
| 2026.06.23 | ₩24,589 | ₩28,035 | ₩24,542 | ₩27,661 | +12.49% | 175.3만 |
|---|
| 2026.06.22 | ₩25,377 | ₩25,684 | ₩23,921 | ₩24,936 | -1.74% | 179만 |
|---|
| 2026.06.18 | ₩25,470 | ₩25,791 | ₩23,914 | ₩24,455 | -3.99% | 250.8만 |
|---|
| 2026.06.17 | ₩23,941 | ₩25,671 | ₩23,941 | ₩24,589 | +2.71% | 118.5만 |
|---|
| 2026.06.16 | ₩24,095 | ₩24,702 | ₩23,213 | ₩23,721 | -1.55% | 79.5만 |
|---|
| 2026.06.15 | ₩24,829 | ₩25,377 | ₩23,881 | ₩24,201 | -2.53% | 74.5만 |
|---|
| 2026.06.12 | ₩23,367 | ₩24,469 | ₩22,986 | ₩24,355 | +4.23% | 109.2만 |
|---|
| 2026.06.11 | ₩22,091 | ₩23,120 | ₩21,891 | ₩22,839 | +3.39% | 138.7만 |
|---|
| 2026.06.10 | ₩21,891 | ₩23,093 | ₩21,744 | ₩22,064 | +0.79% | 87.3만 |
|---|
| 2026.06.09 | ₩23,226 | ₩23,814 | ₩21,570 | ₩22,185 | -4.49% | 83.3만 |
|---|
| 2026.06.08 | ₩22,118 | ₩22,759 | ₩21,517 | ₩22,706 | +2.66% | 204.6만 |
|---|
| 2026.06.05 | ₩23,313 | ₩23,774 | ₩21,704 | ₩21,864 | -6.22% | 95만 |
|---|
| 2026.06.04 | ₩23,347 | ₩24,128 | ₩22,826 | ₩23,186 | -0.69% | 73만 |
|---|
| 2026.06.03 | ₩23,868 | ₩24,068 | ₩23,106 | ₩23,494 | -1.57% | 88.2만 |
|---|
| 2026.06.02 | ₩25,737 | ₩25,878 | ₩23,608 | ₩23,694 | -7.94% | 97.4만 |
|---|
| 2026.06.01 | ₩26,258 | ₩26,525 | ₩24,883 | ₩26,272 | +0.05% | 100.6만 |
|---|
| 2026.05.29 | ₩26,365 | ₩27,193 | ₩25,684 | ₩26,325 | -0.15% | 128만 |
|---|
| 2026.05.28 | ₩25,644 | ₩26,111 | ₩25,217 | ₩25,898 | +0.99% | 118.4만 |
|---|
| 2026.05.27 | ₩25,818 | ₩26,853 | ₩25,484 | ₩25,604 | -0.83% | 57.2만 |
|---|
| 2026.05.26 | ₩25,510 | ₩26,151 | ₩25,150 | ₩25,644 | +0.52% | 69.8만 |
|---|
| 2026.05.22 | ₩25,003 | ₩26,432 | ₩24,636 | ₩25,123 | +0.48% | 90.7만 |
|---|
| 2026.05.21 | ₩24,055 | ₩25,597 | ₩23,901 | ₩25,217 | +4.83% | 75.9만 |
|---|
| 2026.05.20 | ₩23,948 | ₩25,337 | ₩23,787 | ₩24,909 | +4.02% | 91.2만 |
|---|
| 2026.05.19 | ₩24,014 | ₩24,068 | ₩23,280 | ₩23,480 | -2.22% | 64만 |
|---|
| 2026.05.18 | ₩24,482 | ₩24,802 | ₩23,600 | ₩24,055 | -1.75% | 64.2만 |
|---|
| 2026.05.15 | ₩24,656 | ₩24,756 | ₩23,948 | ₩24,242 | -1.68% | 92.6만 |
|---|
| 2026.05.14 | ₩25,350 | ₩25,731 | ₩24,843 | ₩24,949 | -1.58% | 53만 |
|---|
| 2026.05.13 | ₩25,163 | ₩25,484 | ₩24,869 | ₩25,323 | +0.64% | 74만 |
|---|
| 2026.05.12 | ₩26,552 | ₩26,789 | ₩25,217 | ₩25,524 | -3.87% | 52.3만 |
|---|
| 2026.05.11 | ₩25,911 | ₩28,409 | ₩25,911 | ₩27,060 | +4.43% | 104.3만 |
|---|
| 2026.05.08 | ₩26,258 | ₩26,853 | ₩25,590 | ₩25,898 | -1.37% | 54.7만 |
|---|
| 2026.05.07 | ₩27,046 | ₩27,113 | ₩25,624 | ₩26,459 | -2.17% | 66.1만 |
|---|
| 2026.05.06 | ₩25,924 | ₩27,674 | ₩25,537 | ₩27,233 | +5.05% | 113.7만 |
|---|
| 2026.05.05 | ₩26,472 | ₩26,672 | ₩25,136 | ₩25,844 | -2.37% | 55.7만 |
|---|
| 2026.05.04 | ₩25,123 | ₩26,565 | ₩24,789 | ₩26,138 | +4.04% | 74.9만 |
|---|
| 2026.05.01 | ₩25,430 | ₩25,964 | ₩24,923 | ₩25,110 | -1.26% | 65.4만 |
|---|
| 2026.04.30 | ₩25,096 | ₩25,657 | ₩24,989 | ₩25,577 | +1.92% | 73.1만 |
|---|
| 2026.04.29 | ₩25,070 | ₩25,424 | ₩24,716 | ₩25,003 | -0.27% | 53.7만 |
|---|
| 2026.04.28 | ₩25,590 | ₩26,512 | ₩24,949 | ₩25,390 | -0.78% | 71.3만 |
|---|
| 2026.04.27 | ₩26,993 | ₩27,273 | ₩25,430 | ₩25,764 | -4.55% | 59.8만 |
|---|
| 2026.04.24 | ₩27,020 | ₩27,313 | ₩25,964 | ₩26,432 | -2.17% | 57.6만 |
|---|
| 2026.04.23 | ₩27,874 | ₩28,355 | ₩26,258 | ₩26,939 | -3.35% | 85.4만 |
|---|
| 2026.04.22 | ₩28,489 | ₩28,876 | ₩27,527 | ₩28,021 | -1.64% | 110.3만 |
|---|
| 2026.04.21 | ₩26,338 | ₩28,061 | ₩25,611 | ₩27,901 | +5.93% | 87.7만 |
|---|
| 2026.04.20 | ₩26,419 | ₩26,939 | ₩25,898 | ₩26,459 | +0.15% | 144만 |
|---|
| 2026.04.17 | ₩25,564 | ₩26,612 | ₩25,043 | ₩26,419 | +3.34% | 89만 |
|---|
| 2026.04.16 | ₩24,308 | ₩25,016 | ₩24,108 | ₩24,976 | +2.75% | 110.5만 |
|---|
| 2026.04.15 | ₩23,413 | ₩24,709 | ₩23,173 | ₩24,348 | +3.99% | 94.4만 |
|---|
| 2026.04.14 | ₩23,667 | ₩24,121 | ₩23,353 | ₩23,373 | -1.24% | 75.5만 |
|---|
| 2026.04.13 | ₩23,347 | ₩24,709 | ₩23,347 | ₩23,440 | +0.40% | 79.9만 |
|---|
| 2026.04.10 | ₩24,148 | ₩24,228 | ₩23,226 | ₩23,347 | -3.32% | 71.2만 |
|---|
| 2026.04.09 | ₩22,953 | ₩24,242 | ₩22,559 | ₩24,108 | +5.03% | 87.1만 |
|---|
| 2026.04.08 | ₩23,774 | ₩24,028 | ₩22,639 | ₩22,866 | -3.82% | 115.2만 |
|---|
| 2026.04.07 | ₩22,332 | ₩22,893 | ₩21,824 | ₩22,866 | +2.39% | 43.7만 |
|---|
| 2026.04.06 | ₩22,866 | ₩23,667 | ₩22,505 | ₩22,612 | -1.11% | 70.5만 |
|---|
| 2026.04.02 | ₩22,185 | ₩23,881 | ₩22,185 | ₩22,826 | +2.89% | 124만 |
|---|
| 2026.04.01 | ₩22,372 | ₩23,373 | ₩21,784 | ₩22,933 | +2.51% | 241.4만 |
|---|
| 2026.03.31 | ₩21,423 | ₩22,229 | ₩21,283 | ₩21,971 | +2.56% | 164.8만 |
|---|
| 2026.03.30 | ₩20,629 | ₩21,383 | ₩20,415 | ₩20,742 | +0.55% | 100.8만 |
|---|
| 2026.03.27 | ₩21,036 | ₩21,463 | ₩20,475 | ₩20,542 | -2.35% | 121.1만 |
|---|
| 2026.03.26 | ₩20,662 | ₩21,677 | ₩20,395 | ₩20,929 | +1.29% | 88만 |
|---|
| 2026.03.25 | ₩19,927 | ₩21,423 | ₩19,874 | ₩20,983 | +5.29% | 131.9만 |
|---|
| 2026.03.24 | ₩19,700 | ₩19,927 | ₩18,966 | ₩19,660 | -0.20% | 179.6만 |
|---|
| 2026.03.23 | ₩21,544 | ₩21,971 | ₩19,754 | ₩20,074 | -6.82% | 89.9만 |
|---|
| 2026.03.20 | ₩21,423 | ₩21,731 | ₩20,876 | ₩20,876 | -2.56% | 547.3만 |
|---|
| 2026.03.19 | ₩20,969 | ₩21,717 | ₩20,595 | ₩21,450 | +2.29% | 110.5만 |
|---|
| 2026.03.18 | ₩21,183 | ₩21,771 | ₩20,955 | ₩21,049 | -0.63% | 130.4만 |
|---|
| 2026.03.17 | ₩21,557 | ₩22,398 | ₩21,370 | ₩21,410 | -0.68% | 118.6만 |
|---|
| 2026.03.16 | ₩22,158 | ₩22,557 | ₩21,784 | ₩21,837 | -1.45% | 63만 |
|---|
| 2026.03.13 | ₩21,343 | ₩22,198 | ₩21,303 | ₩21,397 | +0.25% | 83.4만 |
|---|
| 2026.03.12 | ₩22,305 | ₩22,532 | ₩20,969 | ₩21,423 | -3.95% | 117.2만 |
|---|
| 2026.03.11 | ₩22,946 | ₩23,451 | ₩21,960 | ₩22,786 | -0.70% | 71.5만 |
|---|
| 2026.03.10 | ₩24,268 | ₩24,909 | ₩22,973 | ₩23,080 | -4.90% | 65.9만 |
|---|
| 2026.03.09 | ₩23,200 | ₩24,615 | ₩23,026 | ₩23,587 | +1.67% | 68.6만 |
|---|
| 2026.03.06 | ₩22,933 | ₩24,348 | ₩22,893 | ₩23,774 | +3.67% | 86.5만 |
|---|
| 2026.03.05 | ₩24,201 | ₩24,976 | ₩23,587 | ₩23,974 | -0.94% | 117.9만 |
|---|
| 2026.03.04 | ₩23,988 | ₩25,123 | ₩23,681 | ₩24,856 | +3.62% | 56.8만 |
|---|
| 2026.03.03 | ₩23,587 | ₩24,362 | ₩22,839 | ₩23,988 | +1.70% | 81.9만 |
|---|
| 2026.03.02 | ₩22,986 | ₩25,016 | ₩22,759 | ₩24,709 | +7.50% | 132만 |
|---|
| 2026.02.27 | ₩24,148 | ₩24,375 | ₩23,400 | ₩23,707 | -1.83% | 197.3만 |
|---|
| 2026.02.26 | ₩24,055 | ₩24,983 | ₩23,494 | ₩24,709 | +2.72% | 77.5만 |
|---|
| 2026.02.25 | ₩25,657 | ₩26,045 | ₩24,014 | ₩24,161 | -5.83% | 105만 |
|---|
| 2026.02.24 | ₩26,819 | ₩27,260 | ₩25,497 | ₩25,657 | -4.33% | 71.1만 |
|---|
| 2026.02.23 | ₩25,644 | ₩27,033 | ₩25,350 | ₩26,058 | +1.61% | 73.4만 |
|---|
| 2026.02.20 | ₩25,270 | ₩25,951 | ₩24,615 | ₩25,350 | +0.32% | 88.3만 |
|---|
| 2026.02.19 | ₩24,295 | ₩25,717 | ₩23,614 | ₩25,590 | +5.33% | 153.4만 |
|---|
| 2026.02.18 | ₩24,322 | ₩25,003 | ₩24,322 | ₩24,415 | +0.38% | 67.4만 |
|---|
| 2026.02.17 | ₩23,934 | ₩25,016 | ₩23,934 | ₩24,522 | +2.46% | 104.8만 |
|---|
| 2026.02.13 | ₩25,083 | ₩25,697 | ₩23,761 | ₩23,934 | -4.58% | 76.5만 |
|---|
| 2026.02.12 | ₩25,043 | ₩25,586 | ₩24,014 | ₩24,709 | -1.33% | 83.8만 |
|---|
| 2026.02.11 | ₩26,298 | ₩26,793 | ₩25,083 | ₩25,323 | -3.71% | 102.3만 |
|---|
| 2026.02.10 | ₩26,485 | ₩26,739 | ₩25,717 | ₩26,138 | -1.31% | 80.1만 |
|---|
| 2026.02.09 | ₩25,951 | ₩26,626 | ₩25,257 | ₩26,165 | +0.82% | 115.8만 |
|---|
| 2026.02.06 | ₩25,737 | ₩27,100 | ₩25,504 | ₩26,111 | +1.45% | 135.9만 |
|---|
| 2026.02.05 | ₩26,365 | ₩27,046 | ₩25,180 | ₩25,243 | -4.26% | 130.1만 |
|---|
| 2026.02.04 | ₩28,168 | ₩28,689 | ₩25,510 | ₩26,085 | -7.40% | 111.7만 |
|---|
| 2026.02.03 | ₩27,968 | ₩28,970 | ₩26,953 | ₩27,955 | -0.05% | 75.1만 |
|---|
| 2026.02.02 | ₩27,420 | ₩28,475 | ₩27,113 | ₩27,888 | +1.70% | 111.8만 |
|---|
| 2026.01.30 | ₩28,088 | ₩28,526 | ₩26,592 | ₩27,407 | -2.43% | 153.2만 |
|---|
| 2026.01.29 | ₩28,048 | ₩28,823 | ₩27,687 | ₩28,529 | +1.71% | 96.5만 |
|---|
| 2026.01.28 | ₩30,786 | ₩31,013 | ₩28,155 | ₩28,222 | -8.33% | 101.3만 |
|---|
| 2026.01.27 | ₩29,985 | ₩31,107 | ₩29,918 | ₩30,853 | +2.90% | 85.4만 |
|---|
| 2026.01.26 | ₩30,065 | ₩30,639 | ₩29,450 | ₩29,905 | -0.53% | 111.7만 |
|---|
| 2026.01.23 | ₩30,612 | ₩31,988 | ₩30,399 | ₩30,506 | -0.35% | 118.5만 |
|---|
| 2026.01.22 | ₩32,536 | ₩33,858 | ₩30,559 | ₩30,746 | -5.50% | 195.1만 |
|---|
| 2026.01.21 | ₩32,576 | ₩33,083 | ₩31,454 | ₩32,362 | -0.66% | 80.7만 |
|---|
| 2026.01.20 | ₩30,786 | ₩32,696 | ₩30,733 | ₩32,643 | +6.03% | 128.3만 |
|---|
| 2026.01.16 | ₩32,669 | ₩32,816 | ₩31,587 | ₩31,668 | -3.07% | 86.7만 |
|---|
| 2026.01.15 | ₩32,068 | ₩32,669 | ₩31,254 | ₩32,162 | +0.29% | 124.4만 |
|---|
| 2026.01.14 | ₩32,042 | ₩32,709 | ₩30,933 | ₩32,135 | +0.29% | 125.7만 |
|---|
| 2026.01.13 | ₩31,507 | ₩32,242 | ₩31,053 | ₩32,042 | +1.70% | 138.6만 |
|---|
| 2026.01.12 | ₩32,135 | ₩32,930 | ₩30,973 | ₩31,681 | -1.41% | 285.2만 |
|---|
| 2026.01.09 | ₩33,577 | ₩33,631 | ₩31,855 | ₩32,429 | -3.42% | 568만 |
|---|
| 2026.01.08 | ₩31,200 | ₩34,419 | ₩30,412 | ₩33,805 | +8.35% | 352.7만 |
|---|
| 2026.01.07 | ₩29,263 | ₩33,591 | ₩28,195 | ₩31,093 | +6.25% | 2320.9만 |
|---|
| 2026.01.06 | ₩18,926 | ₩21,824 | ₩18,285 | ₩21,383 | +12.99% | 167.9만 |
|---|
| 2026.01.05 | ₩20,261 | ₩20,686 | ₩18,378 | ₩19,233 | -5.08% | 94.8만 |
|---|
| 2026.01.02 | ₩20,996 | ₩21,130 | ₩20,268 | ₩20,448 | -2.61% | 42.5만 |
|---|
| 2025.12.31 | ₩21,183 | ₩21,677 | ₩20,916 | ₩20,943 | -1.13% | 74만 |
|---|
| 2025.12.30 | ₩21,490 | ₩21,851 | ₩21,287 | ₩21,330 | -0.75% | 68.9만 |
|---|
| 2025.12.29 | ₩22,732 | ₩22,946 | ₩21,009 | ₩21,530 | -5.29% | 96만 |
|---|
| 2025.12.26 | ₩23,520 | ₩23,520 | ₩22,452 | ₩23,093 | -1.82% | 62.7만 |
|---|
| 2025.12.24 | ₩22,251 | ₩23,787 | ₩22,171 | ₩23,560 | +5.88% | 48.2만 |
|---|
| 2025.12.23 | ₩21,437 | ₩22,759 | ₩21,290 | ₩22,011 | +2.68% | 94.8만 |
|---|
| 2025.12.22 | ₩20,609 | ₩21,837 | ₩19,994 | ₩21,624 | +4.93% | 119.7만 |
|---|
| 2025.12.19 | ₩21,063 | ₩21,704 | ₩20,468 | ₩20,756 | -1.46% | 471.7만 |
|---|
| 2025.12.18 | ₩22,572 | ₩22,752 | ₩19,553 | ₩21,143 | -6.33% | 147.8만 |
|---|
| 2025.12.17 | ₩25,470 | ₩25,604 | ₩22,238 | ₩22,372 | -12.17% | 147.3만 |
|---|
| 2025.12.16 | ₩22,959 | ₩25,350 | ₩22,959 | ₩24,923 | +8.55% | 306.7만 |
|---|
| 2025.12.15 | ₩21,824 | ₩22,933 | ₩21,597 | ₩21,971 | +0.67% | 72.3만 |
|---|
| 2025.12.12 | ₩22,118 | ₩22,505 | ₩21,693 | ₩21,784 | -1.51% | 55.9만 |
|---|
| 2025.12.11 | ₩23,160 | ₩23,707 | ₩22,078 | ₩22,118 | -4.50% | 63.3만 |
|---|
| 2025.12.10 | ₩22,692 | ₩23,253 | ₩22,332 | ₩23,013 | +1.41% | 92.1만 |
|---|
| 2025.12.09 | ₩23,627 | ₩24,115 | ₩22,465 | ₩22,692 | -3.96% | 77.6만 |
|---|
| 2025.12.08 | ₩24,028 | ₩24,242 | ₩23,039 | ₩23,841 | -0.78% | 87.5만 |
|---|
| 2025.12.05 | ₩23,013 | ₩23,373 | ₩22,409 | ₩23,253 | +1.04% | 72만 |
|---|
| 2025.12.04 | ₩22,492 | ₩23,547 | ₩22,131 | ₩23,053 | +2.49% | 65.9만 |
|---|
| 2025.12.03 | ₩20,756 | ₩22,692 | ₩20,315 | ₩22,519 | +8.49% | 131.7만 |
|---|
| 2025.12.02 | ₩21,143 | ₩21,397 | ₩20,502 | ₩20,582 | -2.65% | 50.1만 |
|---|
| 2025.12.01 | ₩21,410 | ₩21,597 | ₩20,943 | ₩21,076 | -1.56% | 54.6만 |
|---|
| 2025.11.28 | ₩21,503 | ₩21,690 | ₩20,943 | ₩21,597 | +0.43% | 59.2만 |
|---|
| 2025.11.26 | ₩21,450 | ₩21,771 | ₩21,183 | ₩21,357 | -0.44% | 63.8만 |
|---|
| 2025.11.25 | ₩20,996 | ₩21,837 | ₩20,662 | ₩21,397 | +1.91% | 96만 |
|---|
| 2025.11.24 | ₩18,979 | ₩22,251 | ₩18,952 | ₩21,049 | +10.91% | 158.9만 |
|---|
| 2025.11.21 | ₩17,964 | ₩19,206 | ₩17,724 | ₩18,993 | +5.72% | 67.7만 |
|---|
| 2025.11.20 | ₩19,286 | ₩19,473 | ₩18,004 | ₩18,058 | -6.37% | 82.8만 |
|---|
| 2025.11.19 | ₩18,378 | ₩19,300 | ₩18,351 | ₩18,886 | +2.76% | 52.5만 |
|---|
| 2025.11.18 | ₩18,004 | ₩18,452 | ₩17,283 | ₩18,405 | +2.23% | 74.3만 |
|---|
| 2025.11.17 | ₩19,233 | ₩19,353 | ₩18,071 | ₩18,178 | -5.49% | 85.7만 |
|---|
| 2025.11.14 | ₩18,792 | ₩19,525 | ₩18,599 | ₩19,180 | +2.06% | 167.5만 |
|---|
| 2025.11.13 | ₩18,685 | ₩19,166 | ₩18,338 | ₩19,126 | +2.36% | 102.3만 |
|---|
| 2025.11.12 | ₩19,113 | ₩19,206 | ₩18,552 | ₩18,912 | -1.05% | 101.9만 |
|---|
| 2025.11.11 | ₩18,071 | ₩19,233 | ₩17,016 | ₩19,126 | +5.84% | 169만 |
|---|
| 2025.11.10 | ₩16,722 | ₩18,846 | ₩16,562 | ₩18,779 | +12.30% | 122.9만 |
|---|
| 2025.11.07 | ₩17,002 | ₩17,851 | ₩15,894 | ₩16,441 | -3.30% | 73만 |
|---|
| 2025.11.06 | ₩16,562 | ₩18,151 | ₩16,094 | ₩17,376 | +4.92% | 154.9만 |
|---|
| 2025.11.05 | ₩15,934 | ₩16,548 | ₩15,613 | ₩16,441 | +3.19% | 58.3만 |
|---|
| 2025.11.04 | ₩15,560 | ₩16,435 | ₩15,360 | ₩16,027 | +3.00% | 63만 |
|---|
| 2025.11.03 | ₩17,016 | ₩17,350 | ₩15,760 | ₩16,121 | -5.26% | 92.5만 |
|---|
| 2025.10.31 | ₩17,376 | ₩17,657 | ₩16,722 | ₩17,163 | -1.23% | 115.3만 |
|---|
| 2025.10.30 | ₩16,695 | ₩17,493 | ₩16,295 | ₩17,376 | +4.08% | 95.1만 |
|---|
| 2025.10.29 | ₩16,495 | ₩17,323 | ₩16,121 | ₩16,695 | +1.21% | 129.9만 |
|---|
| 2025.10.28 | ₩16,361 | ₩16,949 | ₩16,001 | ₩16,602 | +1.47% | 129.5만 |
|---|
| 2025.10.27 | ₩15,093 | ₩16,615 | ₩15,039 | ₩16,455 | +9.03% | 215.1만 |
|---|
| 2025.10.24 | ₩13,890 | ₩15,093 | ₩13,637 | ₩14,879 | +7.12% | 104.4만 |
|---|
| 2025.10.23 | ₩12,688 | ₩14,291 | ₩12,688 | ₩13,864 | +9.26% | 125.3만 |
|---|
| 2025.10.22 | ₩12,849 | ₩13,022 | ₩11,944 | ₩12,488 | -2.81% | 89.5만 |
|---|
| 2025.10.21 | ₩13,169 | ₩13,229 | ₩12,688 | ₩12,809 | -2.74% | 46.1만 |
|---|
| 2025.10.20 | ₩13,703 | ₩13,761 | ₩13,062 | ₩13,183 | -3.80% | 55만 |
|---|
| 2025.10.17 | ₩13,557 | ₩13,824 | ₩12,996 | ₩13,423 | -0.99% | 75.2만 |
|---|
| 2025.10.16 | ₩14,999 | ₩15,321 | ₩13,623 | ₩13,770 | -8.19% | 86만 |
|---|
| 2025.10.15 | ₩14,358 | ₩14,865 | ₩13,957 | ₩14,839 | +3.35% | 133.2만 |
|---|
| 2025.10.14 | ₩13,677 | ₩14,291 | ₩13,470 | ₩14,171 | +3.61% | 106.1만 |
|---|
| 2025.10.13 | ₩13,356 | ₩13,944 | ₩12,743 | ₩13,890 | +4.00% | 179.9만 |
|---|
| 2025.10.10 | ₩11,460 | ₩13,650 | ₩11,386 | ₩13,410 | +17.02% | 619.6만 |
|---|