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 | ₩13,821 | ₩14,035 | ₩13,621 | ₩13,741 | -0.58% | 120.2만 |
| 2026.10.08 | ₩13,394 | ₩13,848 | ₩13,101 | ₩13,768 | +2.79% | 188.7만 |
| 2026.10.07 | ₩13,127 | ₩14,341 | ₩12,914 | ₩13,568 | +3.35% | 208.1만 |
| 2026.10.06 | ₩13,848 | ₩13,848 | ₩13,047 | ₩13,167 | -4.91% | 105.3만 |
| 2026.10.05 | ₩14,088 | ₩14,128 | ₩13,394 | ₩13,701 | -2.75% | 174.9만 |
| 2026.10.02 | ₩15,209 | ₩15,209 | ₩13,768 | ₩14,008 | -7.89% | 221.4만 |
| 2026.10.01 | ₩16,209 | ₩16,354 | ₩14,768 | ₩15,022 | -7.33% | 286.7만 |
| 2026.09.30 | ₩15,809 | ₩16,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,916 |
| +0.68% |
| 91.4만 |
| 2026.09.29 | ₩15,582 | ₩16,236 | ₩15,422 | ₩15,662 | +0.51% | 54.5만 |
|---|
| 2026.09.28 | ₩15,595 | ₩15,982 | ₩15,342 | ₩15,622 | +0.17% | 77.2만 |
|---|
| 2026.09.25 | ₩15,675 | ₩15,862 | ₩15,495 | ₩15,702 | +0.17% | 80.2만 |
|---|
| 2026.09.24 | ₩15,916 | ₩16,002 | ₩15,229 | ₩15,635 | -1.76% | 114.4만 |
|---|
| 2026.09.23 | ₩16,809 | ₩16,817 | ₩15,609 | ₩15,862 | -5.63% | 117.6만 |
|---|
| 2026.09.22 | ₩16,476 | ₩16,983 | ₩16,289 | ₩16,809 | +2.02% | 121.3만 |
|---|
| 2026.09.21 | ₩16,276 | ₩16,429 | ₩16,089 | ₩16,356 | +0.49% | 112.8만 |
|---|
| 2026.09.18 | ₩16,769 | ₩16,864 | ₩16,036 | ₩16,182 | -3.50% | 159.8만 |
|---|
| 2026.09.17 | ₩17,130 | ₩17,370 | ₩16,583 | ₩16,809 | -1.87% | 138.8만 |
|---|
| 2026.09.16 | ₩17,263 | ₩17,356 | ₩16,796 | ₩16,876 | -2.24% | 149.6만 |
|---|
| 2026.09.15 | ₩18,464 | ₩18,517 | ₩17,170 | ₩17,330 | -6.14% | 126.5만 |
|---|
| 2026.09.14 | ₩19,144 | ₩19,184 | ₩17,850 | ₩18,544 | -3.14% | 178.7만 |
|---|
| 2026.09.11 | ₩18,991 | ₩19,664 | ₩18,517 | ₩18,771 | -1.16% | 117.4만 |
|---|
| 2026.09.10 | ₩18,957 | ₩19,131 | ₩18,450 | ₩19,104 | +0.77% | 106.4만 |
|---|
| 2026.09.09 | ₩19,051 | ₩19,838 | ₩18,851 | ₩19,024 | -0.14% | 114.6만 |
|---|
| 2026.09.08 | ₩18,077 | ₩19,064 | ₩17,930 | ₩19,037 | +5.31% | 119.6만 |
|---|
| 2026.09.04 | ₩18,837 | ₩19,091 | ₩18,397 | ₩18,464 | -1.98% | 80.5만 |
|---|
| 2026.09.03 | ₩19,344 | ₩19,464 | ₩18,757 | ₩19,184 | -0.83% | 67.3만 |
|---|
| 2026.09.02 | ₩19,184 | ₩20,011 | ₩18,424 | ₩18,971 | -1.11% | 153만 |
|---|
| 2026.09.01 | ₩18,424 | ₩19,104 | ₩18,290 | ₩19,091 | +3.62% | 79.6만 |
|---|
| 2026.08.31 | ₩17,863 | ₩18,824 | ₩17,503 | ₩18,597 | +4.11% | 111만 |
|---|
| 2026.08.28 | ₩19,064 | ₩19,077 | ₩17,837 | ₩17,850 | -6.37% | 88.5만 |
|---|
| 2026.08.27 | ₩19,051 | ₩19,438 | ₩18,931 | ₩19,104 | +0.28% | 108.1만 |
|---|
| 2026.08.26 | ₩19,264 | ₩19,511 | ₩18,811 | ₩19,184 | -0.42% | 99.8만 |
|---|
| 2026.08.25 | ₩18,757 | ₩19,798 | ₩18,677 | ₩19,424 | +3.56% | 109.9만 |
|---|
| 2026.08.24 | ₩18,717 | ₩19,064 | ₩17,730 | ₩18,377 | -1.82% | 199.9만 |
|---|
| 2026.08.21 | ₩19,744 | ₩20,011 | ₩18,904 | ₩19,077 | -3.38% | 96.9만 |
|---|
| 2026.08.20 | ₩20,838 | ₩21,212 | ₩19,631 | ₩19,718 | -5.38% | 102.2만 |
|---|
| 2026.08.19 | ₩20,785 | ₩21,619 | ₩20,478 | ₩21,038 | +1.22% | 107만 |
|---|
| 2026.08.18 | ₩20,051 | ₩20,518 | ₩19,611 | ₩20,051 | 0.00% | 113.2만 |
|---|
| 2026.08.17 | ₩20,718 | ₩20,932 | ₩20,491 | ₩20,518 | -0.97% | 81.6만 |
|---|
| 2026.08.14 | ₩20,972 | ₩21,118 | ₩20,509 | ₩20,678 | -1.40% | 51만 |
|---|
| 2026.08.13 | ₩21,452 | ₩21,679 | ₩21,065 | ₩21,132 | -1.49% | 68.2만 |
|---|
| 2026.08.12 | ₩21,172 | ₩21,699 | ₩21,038 | ₩21,279 | +0.50% | 78.1만 |
|---|
| 2026.08.11 | ₩21,305 | ₩21,445 | ₩20,732 | ₩21,025 | -1.31% | 70.4만 |
|---|
| 2026.08.10 | ₩21,038 | ₩21,479 | ₩20,712 | ₩21,105 | +0.32% | 83.4만 |
|---|
| 2026.08.07 | ₩21,101 | ₩21,505 | ₩20,878 | ₩21,185 | +0.40% | 103.1만 |
|---|
| 2026.08.06 | ₩20,838 | ₩21,826 | ₩20,758 | ₩20,958 | +0.58% | 108.2만 |
|---|
| 2026.08.05 | ₩21,679 | ₩22,486 | ₩20,125 | ₩20,825 | -3.94% | 198.1만 |
|---|
| 2026.08.04 | ₩21,065 | ₩21,772 | ₩20,612 | ₩21,452 | +1.84% | 282.2만 |
|---|
| 2026.08.03 | ₩22,199 | ₩22,906 | ₩20,291 | ₩20,518 | -7.57% | 231.7만 |
|---|
| 2026.07.31 | ₩20,638 | ₩22,479 | ₩19,838 | ₩22,039 | +6.79% | 746.8만 |
|---|
| 2026.07.30 | ₩29,470 | ₩30,270 | ₩28,296 | ₩30,257 | +2.67% | 169만 |
|---|
| 2026.07.29 | ₩29,657 | ₩30,310 | ₩28,229 | ₩28,763 | -3.01% | 123.3만 |
|---|
| 2026.07.28 | ₩30,097 | ₩30,204 | ₩28,162 | ₩29,403 | -2.30% | 133만 |
|---|
| 2026.07.27 | ₩31,164 | ₩31,548 | ₩30,063 | ₩30,097 | -3.42% | 110만 |
|---|
| 2026.07.24 | ₩31,044 | ₩32,245 | ₩29,843 | ₩30,390 | -2.11% | 87.1만 |
|---|
| 2026.07.23 | ₩31,311 | ₩31,798 | ₩30,524 | ₩30,724 | -1.87% | 67.3만 |
|---|
| 2026.07.22 | ₩31,584 | ₩31,791 | ₩30,797 | ₩31,738 | +0.49% | 73.5만 |
|---|
| 2026.07.21 | ₩31,284 | ₩32,325 | ₩31,211 | ₩31,524 | +0.77% | 77.7만 |
|---|
| 2026.07.20 | ₩32,858 | ₩33,565 | ₩31,324 | ₩31,324 | -4.67% | 88.5만 |
|---|
| 2026.07.17 | ₩30,204 | ₩32,965 | ₩29,497 | ₩32,765 | +8.48% | 122만 |
|---|
| 2026.07.16 | ₩30,711 | ₩31,358 | ₩30,242 | ₩30,897 | +0.61% | 115만 |
|---|
| 2026.07.15 | ₩30,924 | ₩31,691 | ₩30,100 | ₩31,231 | +0.99% | 84.3만 |
|---|
| 2026.07.14 | ₩29,096 | ₩31,711 | ₩28,792 | ₩31,298 | +7.57% | 115.5만 |
|---|
| 2026.07.13 | ₩30,270 | ₩30,751 | ₩27,916 | ₩29,323 | -3.13% | 158.7만 |
|---|
| 2026.07.10 | ₩32,245 | ₩32,245 | ₩29,750 | ₩30,737 | -4.68% | 171.8만 |
|---|
| 2026.07.09 | ₩31,458 | ₩33,285 | ₩31,137 | ₩32,712 | +3.99% | 120만 |
|---|
| 2026.07.08 | ₩32,005 | ₩32,572 | ₩30,991 | ₩32,098 | +0.29% | 178.1만 |
|---|
| 2026.07.07 | ₩31,338 | ₩33,325 | ₩30,735 | ₩32,552 | +3.87% | 130.3만 |
|---|
| 2026.07.06 | ₩32,005 | ₩32,338 | ₩30,604 | ₩31,017 | -3.08% | 99.6만 |
|---|
| 2026.07.02 | ₩31,431 | ₩33,645 | ₩30,977 | ₩32,298 | +2.76% | 139.2만 |
|---|
| 2026.07.01 | ₩31,818 | ₩33,392 | ₩31,724 | ₩32,045 | +0.71% | 136.7만 |
|---|
| 2026.06.30 | ₩31,684 | ₩33,018 | ₩31,300 | ₩32,285 | +1.89% | 233.5만 |
|---|
| 2026.06.29 | ₩30,110 | ₩31,991 | ₩29,566 | ₩31,885 | +5.89% | 184만 |
|---|
| 2026.06.26 | ₩28,896 | ₩29,843 | ₩27,909 | ₩29,737 | +2.91% | 592만 |
|---|
| 2026.06.25 | ₩27,669 | ₩29,790 | ₩27,215 | ₩28,896 | +4.44% | 176.9만 |
|---|
| 2026.06.24 | ₩28,016 | ₩29,550 | ₩27,522 | ₩27,816 | -0.71% | 229.3만 |
|---|
| 2026.06.23 | ₩24,560 | ₩28,002 | ₩24,514 | ₩27,629 | +12.49% | 175.3만 |
|---|
| 2026.06.22 | ₩25,348 | ₩25,654 | ₩23,893 | ₩24,907 | -1.74% | 179만 |
|---|
| 2026.06.18 | ₩25,441 | ₩25,761 | ₩23,887 | ₩24,427 | -3.99% | 250.8만 |
|---|
| 2026.06.17 | ₩23,913 | ₩25,641 | ₩23,913 | ₩24,560 | +2.71% | 118.5만 |
|---|
| 2026.06.16 | ₩24,067 | ₩24,674 | ₩23,186 | ₩23,693 | -1.55% | 79.5만 |
|---|
| 2026.06.15 | ₩24,801 | ₩25,348 | ₩23,853 | ₩24,174 | -2.53% | 74.5만 |
|---|
| 2026.06.12 | ₩23,340 | ₩24,440 | ₩22,960 | ₩24,327 | +4.23% | 109.2만 |
|---|
| 2026.06.11 | ₩22,066 | ₩23,093 | ₩21,866 | ₩22,813 | +3.39% | 138.7만 |
|---|
| 2026.06.10 | ₩21,866 | ₩23,066 | ₩21,719 | ₩22,039 | +0.79% | 87.3만 |
|---|
| 2026.06.09 | ₩23,200 | ₩23,787 | ₩21,545 | ₩22,159 | -4.49% | 83.3만 |
|---|
| 2026.06.08 | ₩22,092 | ₩22,733 | ₩21,492 | ₩22,679 | +2.66% | 204.6만 |
|---|
| 2026.06.05 | ₩23,286 | ₩23,747 | ₩21,679 | ₩21,839 | -6.22% | 95만 |
|---|
| 2026.06.04 | ₩23,320 | ₩24,100 | ₩22,799 | ₩23,160 | -0.69% | 73만 |
|---|
| 2026.06.03 | ₩23,840 | ₩24,040 | ₩23,080 | ₩23,466 | -1.57% | 88.2만 |
|---|
| 2026.06.02 | ₩25,708 | ₩25,848 | ₩23,581 | ₩23,667 | -7.94% | 97.4만 |
|---|
| 2026.06.01 | ₩26,228 | ₩26,495 | ₩24,854 | ₩26,241 | +0.05% | 100.6만 |
|---|
| 2026.05.29 | ₩26,335 | ₩27,162 | ₩25,654 | ₩26,295 | -0.15% | 128만 |
|---|
| 2026.05.28 | ₩25,614 | ₩26,081 | ₩25,187 | ₩25,868 | +0.99% | 118.4만 |
|---|
| 2026.05.27 | ₩25,788 | ₩26,822 | ₩25,454 | ₩25,574 | -0.83% | 57.2만 |
|---|
| 2026.05.26 | ₩25,481 | ₩26,121 | ₩25,121 | ₩25,614 | +0.52% | 69.8만 |
|---|
| 2026.05.22 | ₩24,974 | ₩26,401 | ₩24,607 | ₩25,094 | +0.48% | 90.7만 |
|---|
| 2026.05.21 | ₩24,027 | ₩25,568 | ₩23,873 | ₩25,187 | +4.83% | 75.9만 |
|---|
| 2026.05.20 | ₩23,920 | ₩25,307 | ₩23,760 | ₩24,881 | +4.02% | 91.2만 |
|---|
| 2026.05.19 | ₩23,987 | ₩24,040 | ₩23,253 | ₩23,453 | -2.22% | 64만 |
|---|
| 2026.05.18 | ₩24,454 | ₩24,774 | ₩23,573 | ₩24,027 | -1.75% | 64.2만 |
|---|
| 2026.05.15 | ₩24,627 | ₩24,727 | ₩23,920 | ₩24,214 | -1.68% | 92.6만 |
|---|
| 2026.05.14 | ₩25,321 | ₩25,701 | ₩24,814 | ₩24,921 | -1.58% | 53만 |
|---|
| 2026.05.13 | ₩25,134 | ₩25,454 | ₩24,841 | ₩25,294 | +0.64% | 74만 |
|---|
| 2026.05.12 | ₩26,522 | ₩26,758 | ₩25,187 | ₩25,494 | -3.87% | 52.3만 |
|---|
| 2026.05.11 | ₩25,881 | ₩28,376 | ₩25,881 | ₩27,028 | +4.43% | 104.3만 |
|---|
| 2026.05.08 | ₩26,228 | ₩26,822 | ₩25,561 | ₩25,868 | -1.37% | 54.7만 |
|---|
| 2026.05.07 | ₩27,015 | ₩27,082 | ₩25,594 | ₩26,428 | -2.17% | 66.1만 |
|---|
| 2026.05.06 | ₩25,894 | ₩27,642 | ₩25,508 | ₩27,202 | +5.05% | 113.7만 |
|---|
| 2026.05.05 | ₩26,441 | ₩26,642 | ₩25,107 | ₩25,814 | -2.37% | 55.7만 |
|---|
| 2026.05.04 | ₩25,094 | ₩26,535 | ₩24,761 | ₩26,108 | +4.04% | 74.9만 |
|---|
| 2026.05.01 | ₩25,401 | ₩25,935 | ₩24,894 | ₩25,081 | -1.26% | 65.4만 |
|---|
| 2026.04.30 | ₩25,067 | ₩25,628 | ₩24,961 | ₩25,548 | +1.92% | 73.1만 |
|---|
| 2026.04.29 | ₩25,041 | ₩25,394 | ₩24,687 | ₩24,974 | -0.27% | 53.7만 |
|---|
| 2026.04.28 | ₩25,561 | ₩26,481 | ₩24,921 | ₩25,361 | -0.78% | 71.3만 |
|---|
| 2026.04.27 | ₩26,962 | ₩27,242 | ₩25,401 | ₩25,734 | -4.55% | 59.8만 |
|---|
| 2026.04.24 | ₩26,988 | ₩27,282 | ₩25,935 | ₩26,401 | -2.17% | 57.6만 |
|---|
| 2026.04.23 | ₩27,842 | ₩28,323 | ₩26,228 | ₩26,908 | -3.35% | 85.4만 |
|---|
| 2026.04.22 | ₩28,456 | ₩28,843 | ₩27,495 | ₩27,989 | -1.64% | 110.3만 |
|---|
| 2026.04.21 | ₩26,308 | ₩28,029 | ₩25,581 | ₩27,869 | +5.93% | 87.7만 |
|---|
| 2026.04.20 | ₩26,388 | ₩26,908 | ₩25,868 | ₩26,428 | +0.15% | 144만 |
|---|
| 2026.04.17 | ₩25,534 | ₩26,582 | ₩25,014 | ₩26,388 | +3.34% | 89만 |
|---|
| 2026.04.16 | ₩24,280 | ₩24,987 | ₩24,080 | ₩24,947 | +2.75% | 110.5만 |
|---|
| 2026.04.15 | ₩23,386 | ₩24,680 | ₩23,146 | ₩24,320 | +3.99% | 94.4만 |
|---|
| 2026.04.14 | ₩23,640 | ₩24,093 | ₩23,326 | ₩23,346 | -1.24% | 75.5만 |
|---|
| 2026.04.13 | ₩23,320 | ₩24,680 | ₩23,320 | ₩23,413 | +0.40% | 79.9만 |
|---|
| 2026.04.10 | ₩24,120 | ₩24,200 | ₩23,200 | ₩23,320 | -3.32% | 71.2만 |
|---|
| 2026.04.09 | ₩22,926 | ₩24,214 | ₩22,533 | ₩24,080 | +5.03% | 87.1만 |
|---|
| 2026.04.08 | ₩23,747 | ₩24,000 | ₩22,613 | ₩22,839 | -3.82% | 115.2만 |
|---|
| 2026.04.07 | ₩22,306 | ₩22,866 | ₩21,799 | ₩22,839 | +2.39% | 43.7만 |
|---|
| 2026.04.06 | ₩22,839 | ₩23,640 | ₩22,479 | ₩22,586 | -1.11% | 70.5만 |
|---|
| 2026.04.02 | ₩22,159 | ₩23,853 | ₩22,159 | ₩22,799 | +2.89% | 124만 |
|---|
| 2026.04.01 | ₩22,346 | ₩23,346 | ₩21,759 | ₩22,906 | +2.51% | 241.4만 |
|---|
| 2026.03.31 | ₩21,399 | ₩22,203 | ₩21,259 | ₩21,946 | +2.56% | 164.8만 |
|---|
| 2026.03.30 | ₩20,605 | ₩21,359 | ₩20,391 | ₩20,718 | +0.55% | 100.8만 |
|---|
| 2026.03.27 | ₩21,012 | ₩21,439 | ₩20,451 | ₩20,518 | -2.35% | 121.1만 |
|---|
| 2026.03.26 | ₩20,638 | ₩21,652 | ₩20,371 | ₩20,905 | +1.29% | 88만 |
|---|
| 2026.03.25 | ₩19,904 | ₩21,399 | ₩19,851 | ₩20,958 | +5.29% | 131.9만 |
|---|
| 2026.03.24 | ₩19,678 | ₩19,904 | ₩18,944 | ₩19,638 | -0.20% | 179.6만 |
|---|
| 2026.03.23 | ₩21,519 | ₩21,946 | ₩19,731 | ₩20,051 | -6.82% | 89.9만 |
|---|
| 2026.03.20 | ₩21,399 | ₩21,705 | ₩20,852 | ₩20,852 | -2.56% | 547.3만 |
|---|
| 2026.03.19 | ₩20,945 | ₩21,692 | ₩20,572 | ₩21,425 | +2.29% | 110.5만 |
|---|
| 2026.03.18 | ₩21,159 | ₩21,746 | ₩20,930 | ₩21,025 | -0.63% | 130.4만 |
|---|
| 2026.03.17 | ₩21,532 | ₩22,373 | ₩21,345 | ₩21,385 | -0.68% | 118.6만 |
|---|
| 2026.03.16 | ₩22,132 | ₩22,531 | ₩21,759 | ₩21,812 | -1.45% | 63만 |
|---|
| 2026.03.13 | ₩21,319 | ₩22,172 | ₩21,279 | ₩21,372 | +0.25% | 83.4만 |
|---|
| 2026.03.12 | ₩22,279 | ₩22,506 | ₩20,945 | ₩21,399 | -3.95% | 117.2만 |
|---|
| 2026.03.11 | ₩22,919 | ₩23,424 | ₩21,935 | ₩22,759 | -0.70% | 71.5만 |
|---|
| 2026.03.10 | ₩24,240 | ₩24,881 | ₩22,946 | ₩23,053 | -4.90% | 65.9만 |
|---|
| 2026.03.09 | ₩23,173 | ₩24,587 | ₩23,000 | ₩23,560 | +1.67% | 68.6만 |
|---|
| 2026.03.06 | ₩22,906 | ₩24,320 | ₩22,866 | ₩23,747 | +3.67% | 86.5만 |
|---|
| 2026.03.05 | ₩24,174 | ₩24,947 | ₩23,560 | ₩23,947 | -0.94% | 117.9만 |
|---|
| 2026.03.04 | ₩23,960 | ₩25,094 | ₩23,653 | ₩24,827 | +3.62% | 56.8만 |
|---|
| 2026.03.03 | ₩23,560 | ₩24,334 | ₩22,813 | ₩23,960 | +1.70% | 81.9만 |
|---|
| 2026.03.02 | ₩22,960 | ₩24,987 | ₩22,733 | ₩24,680 | +7.50% | 132만 |
|---|
| 2026.02.27 | ₩24,120 | ₩24,347 | ₩23,373 | ₩23,680 | -1.83% | 197.3만 |
|---|
| 2026.02.26 | ₩24,027 | ₩24,954 | ₩23,466 | ₩24,680 | +2.72% | 77.5만 |
|---|
| 2026.02.25 | ₩25,628 | ₩26,015 | ₩23,987 | ₩24,134 | -5.83% | 105만 |
|---|
| 2026.02.24 | ₩26,788 | ₩27,229 | ₩25,468 | ₩25,628 | -4.33% | 71.1만 |
|---|
| 2026.02.23 | ₩25,614 | ₩27,002 | ₩25,321 | ₩26,028 | +1.61% | 73.4만 |
|---|
| 2026.02.20 | ₩25,241 | ₩25,921 | ₩24,587 | ₩25,321 | +0.32% | 88.3만 |
|---|
| 2026.02.19 | ₩24,267 | ₩25,688 | ₩23,587 | ₩25,561 | +5.33% | 153.4만 |
|---|
| 2026.02.18 | ₩24,294 | ₩24,974 | ₩24,294 | ₩24,387 | +0.38% | 67.4만 |
|---|
| 2026.02.17 | ₩23,907 | ₩24,987 | ₩23,907 | ₩24,494 | +2.46% | 104.8만 |
|---|
| 2026.02.13 | ₩25,054 | ₩25,668 | ₩23,733 | ₩23,907 | -4.58% | 76.5만 |
|---|
| 2026.02.12 | ₩25,014 | ₩25,557 | ₩23,987 | ₩24,680 | -1.33% | 83.8만 |
|---|
| 2026.02.11 | ₩26,268 | ₩26,762 | ₩25,054 | ₩25,294 | -3.71% | 102.3만 |
|---|
| 2026.02.10 | ₩26,455 | ₩26,708 | ₩25,688 | ₩26,108 | -1.31% | 80.1만 |
|---|
| 2026.02.09 | ₩25,921 | ₩26,595 | ₩25,227 | ₩26,135 | +0.82% | 115.8만 |
|---|
| 2026.02.06 | ₩25,708 | ₩27,068 | ₩25,474 | ₩26,081 | +1.45% | 135.9만 |
|---|
| 2026.02.05 | ₩26,335 | ₩27,015 | ₩25,151 | ₩25,214 | -4.26% | 130.1만 |
|---|
| 2026.02.04 | ₩28,136 | ₩28,656 | ₩25,481 | ₩26,055 | -7.40% | 111.7만 |
|---|
| 2026.02.03 | ₩27,936 | ₩28,936 | ₩26,922 | ₩27,922 | -0.05% | 75.1만 |
|---|
| 2026.02.02 | ₩27,389 | ₩28,443 | ₩27,082 | ₩27,856 | +1.70% | 111.8만 |
|---|
| 2026.01.30 | ₩28,056 | ₩28,493 | ₩26,562 | ₩27,375 | -2.43% | 153.2만 |
|---|
| 2026.01.29 | ₩28,016 | ₩28,789 | ₩27,655 | ₩28,496 | +1.71% | 96.5만 |
|---|
| 2026.01.28 | ₩30,751 | ₩30,977 | ₩28,122 | ₩28,189 | -8.33% | 101.3만 |
|---|
| 2026.01.27 | ₩29,950 | ₩31,071 | ₩29,883 | ₩30,817 | +2.90% | 85.4만 |
|---|
| 2026.01.26 | ₩30,030 | ₩30,604 | ₩29,416 | ₩29,870 | -0.53% | 111.7만 |
|---|
| 2026.01.23 | ₩30,577 | ₩31,951 | ₩30,364 | ₩30,470 | -0.35% | 118.5만 |
|---|
| 2026.01.22 | ₩32,498 | ₩33,819 | ₩30,524 | ₩30,711 | -5.50% | 195.1만 |
|---|
| 2026.01.21 | ₩32,538 | ₩33,045 | ₩31,418 | ₩32,325 | -0.66% | 80.7만 |
|---|
| 2026.01.20 | ₩30,751 | ₩32,658 | ₩30,697 | ₩32,605 | +6.03% | 128.3만 |
|---|
| 2026.01.16 | ₩32,632 | ₩32,778 | ₩31,551 | ₩31,631 | -3.07% | 86.7만 |
|---|
| 2026.01.15 | ₩32,031 | ₩32,632 | ₩31,217 | ₩32,125 | +0.29% | 124.4만 |
|---|
| 2026.01.14 | ₩32,005 | ₩32,672 | ₩30,897 | ₩32,098 | +0.29% | 125.7만 |
|---|
| 2026.01.13 | ₩31,471 | ₩32,205 | ₩31,017 | ₩32,005 | +1.70% | 138.6만 |
|---|
| 2026.01.12 | ₩32,098 | ₩32,892 | ₩30,937 | ₩31,644 | -1.41% | 285.2만 |
|---|
| 2026.01.09 | ₩33,539 | ₩33,592 | ₩31,818 | ₩32,391 | -3.42% | 568만 |
|---|
| 2026.01.08 | ₩31,164 | ₩34,379 | ₩30,377 | ₩33,766 | +8.35% | 352.7만 |
|---|
| 2026.01.07 | ₩29,230 | ₩33,552 | ₩28,162 | ₩31,057 | +6.25% | 2320.9만 |
|---|
| 2026.01.06 | ₩18,904 | ₩21,799 | ₩18,264 | ₩21,359 | +12.99% | 167.9만 |
|---|
| 2026.01.05 | ₩20,238 | ₩20,662 | ₩18,357 | ₩19,211 | -5.08% | 94.8만 |
|---|
| 2026.01.02 | ₩20,972 | ₩21,105 | ₩20,245 | ₩20,425 | -2.61% | 42.5만 |
|---|
| 2025.12.31 | ₩21,159 | ₩21,652 | ₩20,892 | ₩20,918 | -1.13% | 74만 |
|---|
| 2025.12.30 | ₩21,465 | ₩21,826 | ₩21,263 | ₩21,305 | -0.75% | 68.9만 |
|---|
| 2025.12.29 | ₩22,706 | ₩22,919 | ₩20,985 | ₩21,505 | -5.29% | 96만 |
|---|
| 2025.12.26 | ₩23,493 | ₩23,493 | ₩22,426 | ₩23,066 | -1.82% | 62.7만 |
|---|
| 2025.12.24 | ₩22,226 | ₩23,760 | ₩22,146 | ₩23,533 | +5.88% | 48.2만 |
|---|
| 2025.12.23 | ₩21,412 | ₩22,733 | ₩21,265 | ₩21,986 | +2.68% | 94.8만 |
|---|
| 2025.12.22 | ₩20,585 | ₩21,812 | ₩19,971 | ₩21,599 | +4.93% | 119.7만 |
|---|
| 2025.12.19 | ₩21,038 | ₩21,679 | ₩20,445 | ₩20,732 | -1.46% | 471.7만 |
|---|
| 2025.12.18 | ₩22,546 | ₩22,726 | ₩19,531 | ₩21,118 | -6.33% | 147.8만 |
|---|
| 2025.12.17 | ₩25,441 | ₩25,574 | ₩22,212 | ₩22,346 | -12.17% | 147.3만 |
|---|
| 2025.12.16 | ₩22,933 | ₩25,321 | ₩22,933 | ₩24,894 | +8.55% | 306.7만 |
|---|
| 2025.12.15 | ₩21,799 | ₩22,906 | ₩21,572 | ₩21,946 | +0.67% | 72.3만 |
|---|
| 2025.12.12 | ₩22,092 | ₩22,479 | ₩21,668 | ₩21,759 | -1.51% | 55.9만 |
|---|
| 2025.12.11 | ₩23,133 | ₩23,680 | ₩22,052 | ₩22,092 | -4.50% | 63.3만 |
|---|
| 2025.12.10 | ₩22,666 | ₩23,226 | ₩22,306 | ₩22,986 | +1.41% | 92.1만 |
|---|
| 2025.12.09 | ₩23,600 | ₩24,087 | ₩22,439 | ₩22,666 | -3.96% | 77.6만 |
|---|
| 2025.12.08 | ₩24,000 | ₩24,214 | ₩23,013 | ₩23,813 | -0.78% | 87.5만 |
|---|
| 2025.12.05 | ₩22,986 | ₩23,346 | ₩22,383 | ₩23,226 | +1.04% | 72만 |
|---|
| 2025.12.04 | ₩22,466 | ₩23,520 | ₩22,106 | ₩23,026 | +2.49% | 65.9만 |
|---|
| 2025.12.03 | ₩20,732 | ₩22,666 | ₩20,291 | ₩22,493 | +8.49% | 131.7만 |
|---|
| 2025.12.02 | ₩21,118 | ₩21,372 | ₩20,478 | ₩20,558 | -2.65% | 50.1만 |
|---|
| 2025.12.01 | ₩21,385 | ₩21,572 | ₩20,918 | ₩21,052 | -1.56% | 54.6만 |
|---|
| 2025.11.28 | ₩21,479 | ₩21,665 | ₩20,918 | ₩21,572 | +0.43% | 59.2만 |
|---|
| 2025.11.26 | ₩21,425 | ₩21,746 | ₩21,159 | ₩21,332 | -0.44% | 63.8만 |
|---|
| 2025.11.25 | ₩20,972 | ₩21,812 | ₩20,638 | ₩21,372 | +1.91% | 96만 |
|---|
| 2025.11.24 | ₩18,957 | ₩22,226 | ₩18,931 | ₩21,025 | +10.91% | 158.9만 |
|---|
| 2025.11.21 | ₩17,943 | ₩19,184 | ₩17,703 | ₩18,971 | +5.72% | 67.7만 |
|---|
| 2025.11.20 | ₩19,264 | ₩19,451 | ₩17,983 | ₩18,037 | -6.37% | 82.8만 |
|---|
| 2025.11.19 | ₩18,357 | ₩19,277 | ₩18,330 | ₩18,864 | +2.76% | 52.5만 |
|---|
| 2025.11.18 | ₩17,983 | ₩18,430 | ₩17,263 | ₩18,384 | +2.23% | 74.3만 |
|---|
| 2025.11.17 | ₩19,211 | ₩19,331 | ₩18,050 | ₩18,157 | -5.49% | 85.7만 |
|---|
| 2025.11.14 | ₩18,771 | ₩19,503 | ₩18,577 | ₩19,157 | +2.06% | 167.5만 |
|---|
| 2025.11.13 | ₩18,664 | ₩19,144 | ₩18,317 | ₩19,104 | +2.36% | 102.3만 |
|---|
| 2025.11.12 | ₩19,091 | ₩19,184 | ₩18,530 | ₩18,891 | -1.05% | 101.9만 |
|---|
| 2025.11.11 | ₩18,050 | ₩19,211 | ₩16,996 | ₩19,104 | +5.84% | 169만 |
|---|
| 2025.11.10 | ₩16,703 | ₩18,824 | ₩16,543 | ₩18,757 | +12.30% | 122.9만 |
|---|
| 2025.11.07 | ₩16,983 | ₩17,830 | ₩15,876 | ₩16,423 | -3.30% | 73만 |
|---|
| 2025.11.06 | ₩16,543 | ₩18,130 | ₩16,076 | ₩17,356 | +4.92% | 154.9만 |
|---|
| 2025.11.05 | ₩15,916 | ₩16,529 | ₩15,595 | ₩16,423 | +3.19% | 58.3만 |
|---|
| 2025.11.04 | ₩15,542 | ₩16,416 | ₩15,342 | ₩16,009 | +3.00% | 63만 |
|---|
| 2025.11.03 | ₩16,996 | ₩17,330 | ₩15,742 | ₩16,102 | -5.26% | 92.5만 |
|---|
| 2025.10.31 | ₩17,356 | ₩17,637 | ₩16,703 | ₩17,143 | -1.23% | 115.3만 |
|---|
| 2025.10.30 | ₩16,676 | ₩17,472 | ₩16,276 | ₩17,356 | +4.08% | 95.1만 |
|---|
| 2025.10.29 | ₩16,476 | ₩17,303 | ₩16,102 | ₩16,676 | +1.21% | 129.9만 |
|---|
| 2025.10.28 | ₩16,342 | ₩16,929 | ₩15,982 | ₩16,583 | +1.47% | 129.5만 |
|---|
| 2025.10.27 | ₩15,075 | ₩16,596 | ₩15,022 | ₩16,436 | +9.03% | 215.1만 |
|---|
| 2025.10.24 | ₩13,874 | ₩15,075 | ₩13,621 | ₩14,862 | +7.12% | 104.4만 |
|---|
| 2025.10.23 | ₩12,674 | ₩14,275 | ₩12,674 | ₩13,848 | +9.26% | 125.3만 |
|---|
| 2025.10.22 | ₩12,834 | ₩13,007 | ₩11,931 | ₩12,474 | -2.81% | 89.5만 |
|---|
| 2025.10.21 | ₩13,154 | ₩13,214 | ₩12,674 | ₩12,794 | -2.74% | 46.1만 |
|---|
| 2025.10.20 | ₩13,688 | ₩13,745 | ₩13,047 | ₩13,167 | -3.80% | 55만 |
|---|
| 2025.10.17 | ₩13,541 | ₩13,808 | ₩12,981 | ₩13,408 | -0.99% | 75.2만 |
|---|
| 2025.10.16 | ₩14,982 | ₩15,303 | ₩13,608 | ₩13,754 | -8.19% | 86만 |
|---|
| 2025.10.15 | ₩14,341 | ₩14,848 | ₩13,941 | ₩14,822 | +3.35% | 133.2만 |
|---|
| 2025.10.14 | ₩13,661 | ₩14,275 | ₩13,454 | ₩14,155 | +3.61% | 106.1만 |
|---|
| 2025.10.13 | ₩13,341 | ₩13,928 | ₩12,728 | ₩13,874 | +4.00% | 179.9만 |
|---|
| 2025.10.10 | ₩11,446 | ₩13,634 | ₩11,373 | ₩13,394 | +17.02% | 619.6만 |
|---|