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 | ₩13,825 | ₩14,039 | ₩13,625 | ₩13,745 | -0.58% | 120.2만 |
| 2026.10.08 | ₩13,398 | ₩13,852 | ₩13,105 | ₩13,772 | +2.79% | 188.7만 |
| 2026.10.07 | ₩13,131 | ₩14,346 | ₩12,918 | ₩13,572 | +3.35% | 208.1만 |
| 2026.10.06 | ₩13,852 | ₩13,852 | ₩13,051 | ₩13,171 | -4.91% | 105.3만 |
| 2026.10.05 | ₩14,092 | ₩14,132 | ₩13,398 | ₩13,705 | -2.75% | 174.9만 |
| 2026.10.02 | ₩15,213 | ₩15,213 | ₩13,772 | ₩14,012 | -7.89% | 221.4만 |
| 2026.10.01 | ₩16,214 | ₩16,359 | ₩14,773 | ₩15,026 | -7.33% | 286.7만 |
| 2026.09.30 | ₩15,814 | ₩16,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,920 |
| +0.68% |
| 91.4만 |
| 2026.09.29 | ₩15,587 | ₩16,241 | ₩15,427 | ₩15,667 | +0.51% | 54.5만 |
|---|
| 2026.09.28 | ₩15,600 | ₩15,987 | ₩15,347 | ₩15,627 | +0.17% | 77.2만 |
|---|
| 2026.09.25 | ₩15,680 | ₩15,867 | ₩15,500 | ₩15,707 | +0.17% | 80.2만 |
|---|
| 2026.09.24 | ₩15,920 | ₩16,007 | ₩15,233 | ₩15,640 | -1.76% | 114.4만 |
|---|
| 2026.09.23 | ₩16,814 | ₩16,822 | ₩15,613 | ₩15,867 | -5.63% | 117.6만 |
|---|
| 2026.09.22 | ₩16,481 | ₩16,988 | ₩16,294 | ₩16,814 | +2.02% | 121.3만 |
|---|
| 2026.09.21 | ₩16,281 | ₩16,434 | ₩16,094 | ₩16,361 | +0.49% | 112.8만 |
|---|
| 2026.09.18 | ₩16,774 | ₩16,869 | ₩16,040 | ₩16,187 | -3.50% | 159.8만 |
|---|
| 2026.09.17 | ₩17,135 | ₩17,375 | ₩16,588 | ₩16,814 | -1.87% | 138.8만 |
|---|
| 2026.09.16 | ₩17,268 | ₩17,362 | ₩16,801 | ₩16,881 | -2.24% | 149.6만 |
|---|
| 2026.09.15 | ₩18,469 | ₩18,523 | ₩17,175 | ₩17,335 | -6.14% | 126.5만 |
|---|
| 2026.09.14 | ₩19,150 | ₩19,190 | ₩17,855 | ₩18,549 | -3.14% | 178.7만 |
|---|
| 2026.09.11 | ₩18,996 | ₩19,670 | ₩18,523 | ₩18,776 | -1.16% | 117.4만 |
|---|
| 2026.09.10 | ₩18,963 | ₩19,136 | ₩18,456 | ₩19,110 | +0.77% | 106.4만 |
|---|
| 2026.09.09 | ₩19,056 | ₩19,844 | ₩18,856 | ₩19,030 | -0.14% | 114.6만 |
|---|
| 2026.09.08 | ₩18,082 | ₩19,070 | ₩17,935 | ₩19,043 | +5.31% | 119.6만 |
|---|
| 2026.09.04 | ₩18,843 | ₩19,096 | ₩18,402 | ₩18,469 | -1.98% | 80.5만 |
|---|
| 2026.09.03 | ₩19,350 | ₩19,470 | ₩18,763 | ₩19,190 | -0.83% | 67.3만 |
|---|
| 2026.09.02 | ₩19,190 | ₩20,017 | ₩18,429 | ₩18,976 | -1.11% | 153만 |
|---|
| 2026.09.01 | ₩18,429 | ₩19,110 | ₩18,296 | ₩19,096 | +3.62% | 79.6만 |
|---|
| 2026.08.31 | ₩17,869 | ₩18,830 | ₩17,508 | ₩18,603 | +4.11% | 111만 |
|---|
| 2026.08.28 | ₩19,070 | ₩19,083 | ₩17,842 | ₩17,855 | -6.37% | 88.5만 |
|---|
| 2026.08.27 | ₩19,056 | ₩19,443 | ₩18,936 | ₩19,110 | +0.28% | 108.1만 |
|---|
| 2026.08.26 | ₩19,270 | ₩19,517 | ₩18,816 | ₩19,190 | -0.42% | 99.8만 |
|---|
| 2026.08.25 | ₩18,763 | ₩19,804 | ₩18,683 | ₩19,430 | +3.56% | 109.9만 |
|---|
| 2026.08.24 | ₩18,723 | ₩19,070 | ₩17,735 | ₩18,382 | -1.82% | 199.9만 |
|---|
| 2026.08.21 | ₩19,750 | ₩20,017 | ₩18,910 | ₩19,083 | -3.38% | 96.9만 |
|---|
| 2026.08.20 | ₩20,845 | ₩21,218 | ₩19,637 | ₩19,724 | -5.38% | 102.2만 |
|---|
| 2026.08.19 | ₩20,791 | ₩21,625 | ₩20,484 | ₩21,045 | +1.22% | 107만 |
|---|
| 2026.08.18 | ₩20,057 | ₩20,524 | ₩19,617 | ₩20,057 | 0.00% | 113.2만 |
|---|
| 2026.08.17 | ₩20,724 | ₩20,938 | ₩20,498 | ₩20,524 | -0.97% | 81.6만 |
|---|
| 2026.08.14 | ₩20,978 | ₩21,125 | ₩20,515 | ₩20,684 | -1.40% | 51만 |
|---|
| 2026.08.13 | ₩21,458 | ₩21,685 | ₩21,071 | ₩21,138 | -1.49% | 68.2만 |
|---|
| 2026.08.12 | ₩21,178 | ₩21,705 | ₩21,045 | ₩21,285 | +0.50% | 78.1만 |
|---|
| 2026.08.11 | ₩21,312 | ₩21,452 | ₩20,738 | ₩21,031 | -1.31% | 70.4만 |
|---|
| 2026.08.10 | ₩21,045 | ₩21,485 | ₩20,718 | ₩21,111 | +0.32% | 83.4만 |
|---|
| 2026.08.07 | ₩21,107 | ₩21,512 | ₩20,885 | ₩21,192 | +0.40% | 103.1만 |
|---|
| 2026.08.06 | ₩20,845 | ₩21,832 | ₩20,765 | ₩20,965 | +0.58% | 108.2만 |
|---|
| 2026.08.05 | ₩21,685 | ₩22,493 | ₩20,131 | ₩20,831 | -3.94% | 198.1만 |
|---|
| 2026.08.04 | ₩21,071 | ₩21,779 | ₩20,618 | ₩21,458 | +1.84% | 282.2만 |
|---|
| 2026.08.03 | ₩22,206 | ₩22,913 | ₩20,297 | ₩20,524 | -7.57% | 231.7만 |
|---|
| 2026.07.31 | ₩20,644 | ₩22,486 | ₩19,844 | ₩22,046 | +6.79% | 746.8만 |
|---|
| 2026.07.30 | ₩29,479 | ₩30,279 | ₩28,304 | ₩30,266 | +2.67% | 169만 |
|---|
| 2026.07.29 | ₩29,665 | ₩30,319 | ₩28,238 | ₩28,771 | -3.01% | 123.3만 |
|---|
| 2026.07.28 | ₩30,106 | ₩30,213 | ₩28,171 | ₩29,412 | -2.30% | 133만 |
|---|
| 2026.07.27 | ₩31,173 | ₩31,558 | ₩30,073 | ₩30,106 | -3.42% | 110만 |
|---|
| 2026.07.24 | ₩31,053 | ₩32,254 | ₩29,852 | ₩30,399 | -2.11% | 87.1만 |
|---|
| 2026.07.23 | ₩31,320 | ₩31,807 | ₩30,533 | ₩30,733 | -1.87% | 67.3만 |
|---|
| 2026.07.22 | ₩31,594 | ₩31,801 | ₩30,806 | ₩31,747 | +0.49% | 73.5만 |
|---|
| 2026.07.21 | ₩31,294 | ₩32,334 | ₩31,220 | ₩31,534 | +0.77% | 77.7만 |
|---|
| 2026.07.20 | ₩32,868 | ₩33,576 | ₩31,334 | ₩31,334 | -4.67% | 88.5만 |
|---|
| 2026.07.17 | ₩30,213 | ₩32,975 | ₩29,505 | ₩32,775 | +8.48% | 122만 |
|---|
| 2026.07.16 | ₩30,720 | ₩31,367 | ₩30,251 | ₩30,907 | +0.61% | 115만 |
|---|
| 2026.07.15 | ₩30,933 | ₩31,701 | ₩30,109 | ₩31,240 | +0.99% | 84.3만 |
|---|
| 2026.07.14 | ₩29,105 | ₩31,721 | ₩28,801 | ₩31,307 | +7.57% | 115.5만 |
|---|
| 2026.07.13 | ₩30,279 | ₩30,760 | ₩27,924 | ₩29,332 | -3.13% | 158.7만 |
|---|
| 2026.07.10 | ₩32,254 | ₩32,254 | ₩29,759 | ₩30,746 | -4.68% | 171.8만 |
|---|
| 2026.07.09 | ₩31,467 | ₩33,295 | ₩31,147 | ₩32,721 | +3.99% | 120만 |
|---|
| 2026.07.08 | ₩32,014 | ₩32,581 | ₩31,000 | ₩32,108 | +0.29% | 178.1만 |
|---|
| 2026.07.07 | ₩31,347 | ₩33,335 | ₩30,744 | ₩32,561 | +3.87% | 130.3만 |
|---|
| 2026.07.06 | ₩32,014 | ₩32,348 | ₩30,613 | ₩31,027 | -3.08% | 99.6만 |
|---|
| 2026.07.02 | ₩31,440 | ₩33,656 | ₩30,987 | ₩32,308 | +2.76% | 139.2만 |
|---|
| 2026.07.01 | ₩31,827 | ₩33,402 | ₩31,734 | ₩32,054 | +0.71% | 136.7만 |
|---|
| 2026.06.30 | ₩31,694 | ₩33,028 | ₩31,310 | ₩32,294 | +1.89% | 233.5만 |
|---|
| 2026.06.29 | ₩30,119 | ₩32,001 | ₩29,575 | ₩31,894 | +5.89% | 184만 |
|---|
| 2026.06.26 | ₩28,905 | ₩29,852 | ₩27,917 | ₩29,746 | +2.91% | 592만 |
|---|
| 2026.06.25 | ₩27,677 | ₩29,799 | ₩27,223 | ₩28,905 | +4.44% | 176.9만 |
|---|
| 2026.06.24 | ₩28,024 | ₩29,559 | ₩27,530 | ₩27,824 | -0.71% | 229.3만 |
|---|
| 2026.06.23 | ₩24,568 | ₩28,011 | ₩24,521 | ₩27,637 | +12.49% | 175.3만 |
|---|
| 2026.06.22 | ₩25,355 | ₩25,662 | ₩23,901 | ₩24,915 | -1.74% | 179만 |
|---|
| 2026.06.18 | ₩25,449 | ₩25,769 | ₩23,894 | ₩24,434 | -3.99% | 250.8만 |
|---|
| 2026.06.17 | ₩23,921 | ₩25,649 | ₩23,921 | ₩24,568 | +2.71% | 118.5만 |
|---|
| 2026.06.16 | ₩24,074 | ₩24,681 | ₩23,193 | ₩23,700 | -1.55% | 79.5만 |
|---|
| 2026.06.15 | ₩24,808 | ₩25,355 | ₩23,861 | ₩24,181 | -2.53% | 74.5만 |
|---|
| 2026.06.12 | ₩23,347 | ₩24,448 | ₩22,966 | ₩24,334 | +4.23% | 109.2만 |
|---|
| 2026.06.11 | ₩22,072 | ₩23,100 | ₩21,872 | ₩22,820 | +3.39% | 138.7만 |
|---|
| 2026.06.10 | ₩21,872 | ₩23,073 | ₩21,725 | ₩22,046 | +0.79% | 87.3만 |
|---|
| 2026.06.09 | ₩23,207 | ₩23,794 | ₩21,552 | ₩22,166 | -4.49% | 83.3만 |
|---|
| 2026.06.08 | ₩22,099 | ₩22,740 | ₩21,498 | ₩22,686 | +2.66% | 204.6만 |
|---|
| 2026.06.05 | ₩23,293 | ₩23,754 | ₩21,685 | ₩21,845 | -6.22% | 95만 |
|---|
| 2026.06.04 | ₩23,327 | ₩24,107 | ₩22,806 | ₩23,167 | -0.69% | 73만 |
|---|
| 2026.06.03 | ₩23,847 | ₩24,047 | ₩23,087 | ₩23,474 | -1.57% | 88.2만 |
|---|
| 2026.06.02 | ₩25,715 | ₩25,856 | ₩23,588 | ₩23,674 | -7.94% | 97.4만 |
|---|
| 2026.06.01 | ₩26,236 | ₩26,503 | ₩24,861 | ₩26,249 | +0.05% | 100.6만 |
|---|
| 2026.05.29 | ₩26,343 | ₩27,170 | ₩25,662 | ₩26,303 | -0.15% | 128만 |
|---|
| 2026.05.28 | ₩25,622 | ₩26,089 | ₩25,195 | ₩25,876 | +0.99% | 118.4만 |
|---|
| 2026.05.27 | ₩25,795 | ₩26,830 | ₩25,462 | ₩25,582 | -0.83% | 57.2만 |
|---|
| 2026.05.26 | ₩25,489 | ₩26,129 | ₩25,128 | ₩25,622 | +0.52% | 69.8만 |
|---|
| 2026.05.22 | ₩24,981 | ₩26,409 | ₩24,614 | ₩25,102 | +0.48% | 90.7만 |
|---|
| 2026.05.21 | ₩24,034 | ₩25,575 | ₩23,881 | ₩25,195 | +4.83% | 75.9만 |
|---|
| 2026.05.20 | ₩23,927 | ₩25,315 | ₩23,767 | ₩24,888 | +4.02% | 91.2만 |
|---|
| 2026.05.19 | ₩23,994 | ₩24,047 | ₩23,260 | ₩23,460 | -2.22% | 64만 |
|---|
| 2026.05.18 | ₩24,461 | ₩24,781 | ₩23,580 | ₩24,034 | -1.75% | 64.2만 |
|---|
| 2026.05.15 | ₩24,634 | ₩24,735 | ₩23,927 | ₩24,221 | -1.68% | 92.6만 |
|---|
| 2026.05.14 | ₩25,328 | ₩25,709 | ₩24,821 | ₩24,928 | -1.58% | 53만 |
|---|
| 2026.05.13 | ₩25,142 | ₩25,462 | ₩24,848 | ₩25,302 | +0.64% | 74만 |
|---|
| 2026.05.12 | ₩26,529 | ₩26,766 | ₩25,195 | ₩25,502 | -3.87% | 52.3만 |
|---|
| 2026.05.11 | ₩25,889 | ₩28,384 | ₩25,889 | ₩27,037 | +4.43% | 104.3만 |
|---|
| 2026.05.08 | ₩26,236 | ₩26,830 | ₩25,569 | ₩25,876 | -1.37% | 54.7만 |
|---|
| 2026.05.07 | ₩27,023 | ₩27,090 | ₩25,602 | ₩26,436 | -2.17% | 66.1만 |
|---|
| 2026.05.06 | ₩25,902 | ₩27,650 | ₩25,515 | ₩27,210 | +5.05% | 113.7만 |
|---|
| 2026.05.05 | ₩26,449 | ₩26,650 | ₩25,115 | ₩25,822 | -2.37% | 55.7만 |
|---|
| 2026.05.04 | ₩25,102 | ₩26,543 | ₩24,768 | ₩26,116 | +4.04% | 74.9만 |
|---|
| 2026.05.01 | ₩25,409 | ₩25,942 | ₩24,901 | ₩25,088 | -1.26% | 65.4만 |
|---|
| 2026.04.30 | ₩25,075 | ₩25,635 | ₩24,968 | ₩25,555 | +1.92% | 73.1만 |
|---|
| 2026.04.29 | ₩25,048 | ₩25,402 | ₩24,695 | ₩24,981 | -0.27% | 53.7만 |
|---|
| 2026.04.28 | ₩25,569 | ₩26,489 | ₩24,928 | ₩25,368 | -0.78% | 71.3만 |
|---|
| 2026.04.27 | ₩26,970 | ₩27,250 | ₩25,409 | ₩25,742 | -4.55% | 59.8만 |
|---|
| 2026.04.24 | ₩26,997 | ₩27,290 | ₩25,942 | ₩26,409 | -2.17% | 57.6만 |
|---|
| 2026.04.23 | ₩27,851 | ₩28,331 | ₩26,236 | ₩26,916 | -3.35% | 85.4만 |
|---|
| 2026.04.22 | ₩28,464 | ₩28,851 | ₩27,504 | ₩27,997 | -1.64% | 110.3만 |
|---|
| 2026.04.21 | ₩26,316 | ₩28,037 | ₩25,589 | ₩27,877 | +5.93% | 87.7만 |
|---|
| 2026.04.20 | ₩26,396 | ₩26,916 | ₩25,876 | ₩26,436 | +0.15% | 144만 |
|---|
| 2026.04.17 | ₩25,542 | ₩26,590 | ₩25,022 | ₩26,396 | +3.34% | 89만 |
|---|
| 2026.04.16 | ₩24,288 | ₩24,995 | ₩24,087 | ₩24,955 | +2.75% | 110.5만 |
|---|
| 2026.04.15 | ₩23,393 | ₩24,688 | ₩23,153 | ₩24,328 | +3.99% | 94.4만 |
|---|
| 2026.04.14 | ₩23,647 | ₩24,101 | ₩23,333 | ₩23,353 | -1.24% | 75.5만 |
|---|
| 2026.04.13 | ₩23,327 | ₩24,688 | ₩23,327 | ₩23,420 | +0.40% | 79.9만 |
|---|
| 2026.04.10 | ₩24,127 | ₩24,207 | ₩23,207 | ₩23,327 | -3.32% | 71.2만 |
|---|
| 2026.04.09 | ₩22,933 | ₩24,221 | ₩22,539 | ₩24,087 | +5.03% | 87.1만 |
|---|
| 2026.04.08 | ₩23,754 | ₩24,007 | ₩22,619 | ₩22,846 | -3.82% | 115.2만 |
|---|
| 2026.04.07 | ₩22,313 | ₩22,873 | ₩21,805 | ₩22,846 | +2.39% | 43.7만 |
|---|
| 2026.04.06 | ₩22,846 | ₩23,647 | ₩22,486 | ₩22,593 | -1.11% | 70.5만 |
|---|
| 2026.04.02 | ₩22,166 | ₩23,861 | ₩22,166 | ₩22,806 | +2.89% | 124만 |
|---|
| 2026.04.01 | ₩22,353 | ₩23,353 | ₩21,765 | ₩22,913 | +2.51% | 241.4만 |
|---|
| 2026.03.31 | ₩21,405 | ₩22,210 | ₩21,265 | ₩21,952 | +2.56% | 164.8만 |
|---|
| 2026.03.30 | ₩20,611 | ₩21,365 | ₩20,398 | ₩20,724 | +0.55% | 100.8만 |
|---|
| 2026.03.27 | ₩21,018 | ₩21,445 | ₩20,458 | ₩20,524 | -2.35% | 121.1만 |
|---|
| 2026.03.26 | ₩20,644 | ₩21,659 | ₩20,378 | ₩20,911 | +1.29% | 88만 |
|---|
| 2026.03.25 | ₩19,910 | ₩21,405 | ₩19,857 | ₩20,965 | +5.29% | 131.9만 |
|---|
| 2026.03.24 | ₩19,684 | ₩19,910 | ₩18,950 | ₩19,644 | -0.20% | 179.6만 |
|---|
| 2026.03.23 | ₩21,525 | ₩21,952 | ₩19,737 | ₩20,057 | -6.82% | 89.9만 |
|---|
| 2026.03.20 | ₩21,405 | ₩21,712 | ₩20,858 | ₩20,858 | -2.56% | 547.3만 |
|---|
| 2026.03.19 | ₩20,951 | ₩21,699 | ₩20,578 | ₩21,432 | +2.29% | 110.5만 |
|---|
| 2026.03.18 | ₩21,165 | ₩21,752 | ₩20,937 | ₩21,031 | -0.63% | 130.4만 |
|---|
| 2026.03.17 | ₩21,539 | ₩22,379 | ₩21,352 | ₩21,392 | -0.68% | 118.6만 |
|---|
| 2026.03.16 | ₩22,139 | ₩22,538 | ₩21,765 | ₩21,819 | -1.45% | 63만 |
|---|
| 2026.03.13 | ₩21,325 | ₩22,179 | ₩21,285 | ₩21,378 | +0.25% | 83.4만 |
|---|
| 2026.03.12 | ₩22,286 | ₩22,513 | ₩20,951 | ₩21,405 | -3.95% | 117.2만 |
|---|
| 2026.03.11 | ₩22,926 | ₩23,431 | ₩21,942 | ₩22,766 | -0.70% | 71.5만 |
|---|
| 2026.03.10 | ₩24,248 | ₩24,888 | ₩22,953 | ₩23,060 | -4.90% | 65.9만 |
|---|
| 2026.03.09 | ₩23,180 | ₩24,594 | ₩23,006 | ₩23,567 | +1.67% | 68.6만 |
|---|
| 2026.03.06 | ₩22,913 | ₩24,328 | ₩22,873 | ₩23,754 | +3.67% | 86.5만 |
|---|
| 2026.03.05 | ₩24,181 | ₩24,955 | ₩23,567 | ₩23,954 | -0.94% | 117.9만 |
|---|
| 2026.03.04 | ₩23,967 | ₩25,102 | ₩23,660 | ₩24,835 | +3.62% | 56.8만 |
|---|
| 2026.03.03 | ₩23,567 | ₩24,341 | ₩22,820 | ₩23,967 | +1.70% | 81.9만 |
|---|
| 2026.03.02 | ₩22,966 | ₩24,995 | ₩22,740 | ₩24,688 | +7.50% | 132만 |
|---|
| 2026.02.27 | ₩24,127 | ₩24,354 | ₩23,380 | ₩23,687 | -1.83% | 197.3만 |
|---|
| 2026.02.26 | ₩24,034 | ₩24,961 | ₩23,474 | ₩24,688 | +2.72% | 77.5만 |
|---|
| 2026.02.25 | ₩25,635 | ₩26,022 | ₩23,994 | ₩24,141 | -5.83% | 105만 |
|---|
| 2026.02.24 | ₩26,796 | ₩27,237 | ₩25,475 | ₩25,635 | -4.33% | 71.1만 |
|---|
| 2026.02.23 | ₩25,622 | ₩27,010 | ₩25,328 | ₩26,036 | +1.61% | 73.4만 |
|---|
| 2026.02.20 | ₩25,248 | ₩25,929 | ₩24,594 | ₩25,328 | +0.32% | 88.3만 |
|---|
| 2026.02.19 | ₩24,274 | ₩25,695 | ₩23,594 | ₩25,569 | +5.33% | 153.4만 |
|---|
| 2026.02.18 | ₩24,301 | ₩24,981 | ₩24,301 | ₩24,394 | +0.38% | 67.4만 |
|---|
| 2026.02.17 | ₩23,914 | ₩24,995 | ₩23,914 | ₩24,501 | +2.46% | 104.8만 |
|---|
| 2026.02.13 | ₩25,062 | ₩25,675 | ₩23,740 | ₩23,914 | -4.58% | 76.5만 |
|---|
| 2026.02.12 | ₩25,022 | ₩25,565 | ₩23,994 | ₩24,688 | -1.33% | 83.8만 |
|---|
| 2026.02.11 | ₩26,276 | ₩26,770 | ₩25,062 | ₩25,302 | -3.71% | 102.3만 |
|---|
| 2026.02.10 | ₩26,463 | ₩26,716 | ₩25,695 | ₩26,116 | -1.31% | 80.1만 |
|---|
| 2026.02.09 | ₩25,929 | ₩26,603 | ₩25,235 | ₩26,142 | +0.82% | 115.8만 |
|---|
| 2026.02.06 | ₩25,715 | ₩27,077 | ₩25,482 | ₩26,089 | +1.45% | 135.9만 |
|---|
| 2026.02.05 | ₩26,343 | ₩27,023 | ₩25,159 | ₩25,222 | -4.26% | 130.1만 |
|---|
| 2026.02.04 | ₩28,144 | ₩28,665 | ₩25,489 | ₩26,062 | -7.40% | 111.7만 |
|---|
| 2026.02.03 | ₩27,944 | ₩28,945 | ₩26,930 | ₩27,931 | -0.05% | 75.1만 |
|---|
| 2026.02.02 | ₩27,397 | ₩28,451 | ₩27,090 | ₩27,864 | +1.70% | 111.8만 |
|---|
| 2026.01.30 | ₩28,064 | ₩28,502 | ₩26,569 | ₩27,384 | -2.43% | 153.2만 |
|---|
| 2026.01.29 | ₩28,024 | ₩28,798 | ₩27,664 | ₩28,504 | +1.71% | 96.5만 |
|---|
| 2026.01.28 | ₩30,760 | ₩30,987 | ₩28,131 | ₩28,198 | -8.33% | 101.3만 |
|---|
| 2026.01.27 | ₩29,959 | ₩31,080 | ₩29,892 | ₩30,826 | +2.90% | 85.4만 |
|---|
| 2026.01.26 | ₩30,039 | ₩30,613 | ₩29,425 | ₩29,879 | -0.53% | 111.7만 |
|---|
| 2026.01.23 | ₩30,586 | ₩31,961 | ₩30,373 | ₩30,480 | -0.35% | 118.5만 |
|---|
| 2026.01.22 | ₩32,508 | ₩33,829 | ₩30,533 | ₩30,720 | -5.50% | 195.1만 |
|---|
| 2026.01.21 | ₩32,548 | ₩33,055 | ₩31,427 | ₩32,334 | -0.66% | 80.7만 |
|---|
| 2026.01.20 | ₩30,760 | ₩32,668 | ₩30,706 | ₩32,615 | +6.03% | 128.3만 |
|---|
| 2026.01.16 | ₩32,641 | ₩32,788 | ₩31,560 | ₩31,641 | -3.07% | 86.7만 |
|---|
| 2026.01.15 | ₩32,041 | ₩32,641 | ₩31,227 | ₩32,134 | +0.29% | 124.4만 |
|---|
| 2026.01.14 | ₩32,014 | ₩32,681 | ₩30,907 | ₩32,108 | +0.29% | 125.7만 |
|---|
| 2026.01.13 | ₩31,480 | ₩32,214 | ₩31,027 | ₩32,014 | +1.70% | 138.6만 |
|---|
| 2026.01.12 | ₩32,108 | ₩32,902 | ₩30,947 | ₩31,654 | -1.41% | 285.2만 |
|---|
| 2026.01.09 | ₩33,549 | ₩33,602 | ₩31,827 | ₩32,401 | -3.42% | 568만 |
|---|
| 2026.01.08 | ₩31,173 | ₩34,390 | ₩30,386 | ₩33,776 | +8.35% | 352.7만 |
|---|
| 2026.01.07 | ₩29,238 | ₩33,562 | ₩28,171 | ₩31,067 | +6.25% | 2320.9만 |
|---|
| 2026.01.06 | ₩18,910 | ₩21,805 | ₩18,269 | ₩21,365 | +12.99% | 167.9만 |
|---|
| 2026.01.05 | ₩20,244 | ₩20,668 | ₩18,362 | ₩19,217 | -5.08% | 94.8만 |
|---|
| 2026.01.02 | ₩20,978 | ₩21,111 | ₩20,251 | ₩20,431 | -2.61% | 42.5만 |
|---|
| 2025.12.31 | ₩21,165 | ₩21,659 | ₩20,898 | ₩20,925 | -1.13% | 74만 |
|---|
| 2025.12.30 | ₩21,472 | ₩21,832 | ₩21,269 | ₩21,312 | -0.75% | 68.9만 |
|---|
| 2025.12.29 | ₩22,713 | ₩22,926 | ₩20,991 | ₩21,512 | -5.29% | 96만 |
|---|
| 2025.12.26 | ₩23,500 | ₩23,500 | ₩22,433 | ₩23,073 | -1.82% | 62.7만 |
|---|
| 2025.12.24 | ₩22,232 | ₩23,767 | ₩22,152 | ₩23,540 | +5.88% | 48.2만 |
|---|
| 2025.12.23 | ₩21,418 | ₩22,740 | ₩21,272 | ₩21,992 | +2.68% | 94.8만 |
|---|
| 2025.12.22 | ₩20,591 | ₩21,819 | ₩19,977 | ₩21,605 | +4.93% | 119.7만 |
|---|
| 2025.12.19 | ₩21,045 | ₩21,685 | ₩20,451 | ₩20,738 | -1.46% | 471.7만 |
|---|
| 2025.12.18 | ₩22,553 | ₩22,733 | ₩19,537 | ₩21,125 | -6.33% | 147.8만 |
|---|
| 2025.12.17 | ₩25,449 | ₩25,582 | ₩22,219 | ₩22,353 | -12.17% | 147.3만 |
|---|
| 2025.12.16 | ₩22,940 | ₩25,328 | ₩22,940 | ₩24,901 | +8.55% | 306.7만 |
|---|
| 2025.12.15 | ₩21,805 | ₩22,913 | ₩21,579 | ₩21,952 | +0.67% | 72.3만 |
|---|
| 2025.12.12 | ₩22,099 | ₩22,486 | ₩21,675 | ₩21,765 | -1.51% | 55.9만 |
|---|
| 2025.12.11 | ₩23,140 | ₩23,687 | ₩22,059 | ₩22,099 | -4.50% | 63.3만 |
|---|
| 2025.12.10 | ₩22,673 | ₩23,233 | ₩22,313 | ₩22,993 | +1.41% | 92.1만 |
|---|
| 2025.12.09 | ₩23,607 | ₩24,094 | ₩22,446 | ₩22,673 | -3.96% | 77.6만 |
|---|
| 2025.12.08 | ₩24,007 | ₩24,221 | ₩23,020 | ₩23,820 | -0.78% | 87.5만 |
|---|
| 2025.12.05 | ₩22,993 | ₩23,353 | ₩22,390 | ₩23,233 | +1.04% | 72만 |
|---|
| 2025.12.04 | ₩22,473 | ₩23,527 | ₩22,112 | ₩23,033 | +2.49% | 65.9만 |
|---|
| 2025.12.03 | ₩20,738 | ₩22,673 | ₩20,297 | ₩22,499 | +8.49% | 131.7만 |
|---|
| 2025.12.02 | ₩21,125 | ₩21,378 | ₩20,484 | ₩20,564 | -2.65% | 50.1만 |
|---|
| 2025.12.01 | ₩21,392 | ₩21,579 | ₩20,925 | ₩21,058 | -1.56% | 54.6만 |
|---|
| 2025.11.28 | ₩21,485 | ₩21,672 | ₩20,925 | ₩21,579 | +0.43% | 59.2만 |
|---|
| 2025.11.26 | ₩21,432 | ₩21,752 | ₩21,165 | ₩21,338 | -0.44% | 63.8만 |
|---|
| 2025.11.25 | ₩20,978 | ₩21,819 | ₩20,644 | ₩21,378 | +1.91% | 96만 |
|---|
| 2025.11.24 | ₩18,963 | ₩22,232 | ₩18,936 | ₩21,031 | +10.91% | 158.9만 |
|---|
| 2025.11.21 | ₩17,949 | ₩19,190 | ₩17,709 | ₩18,976 | +5.72% | 67.7만 |
|---|
| 2025.11.20 | ₩19,270 | ₩19,457 | ₩17,989 | ₩18,042 | -6.37% | 82.8만 |
|---|
| 2025.11.19 | ₩18,362 | ₩19,283 | ₩18,336 | ₩18,870 | +2.76% | 52.5만 |
|---|
| 2025.11.18 | ₩17,989 | ₩18,436 | ₩17,268 | ₩18,389 | +2.23% | 74.3만 |
|---|
| 2025.11.17 | ₩19,217 | ₩19,337 | ₩18,056 | ₩18,162 | -5.49% | 85.7만 |
|---|
| 2025.11.14 | ₩18,776 | ₩19,509 | ₩18,583 | ₩19,163 | +2.06% | 167.5만 |
|---|
| 2025.11.13 | ₩18,669 | ₩19,150 | ₩18,322 | ₩19,110 | +2.36% | 102.3만 |
|---|
| 2025.11.12 | ₩19,096 | ₩19,190 | ₩18,536 | ₩18,896 | -1.05% | 101.9만 |
|---|
| 2025.11.11 | ₩18,056 | ₩19,217 | ₩17,001 | ₩19,110 | +5.84% | 169만 |
|---|
| 2025.11.10 | ₩16,708 | ₩18,830 | ₩16,548 | ₩18,763 | +12.30% | 122.9만 |
|---|
| 2025.11.07 | ₩16,988 | ₩17,835 | ₩15,880 | ₩16,427 | -3.30% | 73만 |
|---|
| 2025.11.06 | ₩16,548 | ₩18,136 | ₩16,080 | ₩17,362 | +4.92% | 154.9만 |
|---|
| 2025.11.05 | ₩15,920 | ₩16,534 | ₩15,600 | ₩16,427 | +3.19% | 58.3만 |
|---|
| 2025.11.04 | ₩15,547 | ₩16,421 | ₩15,347 | ₩16,014 | +3.00% | 63만 |
|---|
| 2025.11.03 | ₩17,001 | ₩17,335 | ₩15,747 | ₩16,107 | -5.26% | 92.5만 |
|---|
| 2025.10.31 | ₩17,362 | ₩17,642 | ₩16,708 | ₩17,148 | -1.23% | 115.3만 |
|---|
| 2025.10.30 | ₩16,681 | ₩17,478 | ₩16,281 | ₩17,362 | +4.08% | 95.1만 |
|---|
| 2025.10.29 | ₩16,481 | ₩17,308 | ₩16,107 | ₩16,681 | +1.21% | 129.9만 |
|---|
| 2025.10.28 | ₩16,347 | ₩16,935 | ₩15,987 | ₩16,588 | +1.47% | 129.5만 |
|---|
| 2025.10.27 | ₩15,080 | ₩16,601 | ₩15,026 | ₩16,441 | +9.03% | 215.1만 |
|---|
| 2025.10.24 | ₩13,879 | ₩15,080 | ₩13,625 | ₩14,866 | +7.12% | 104.4만 |
|---|
| 2025.10.23 | ₩12,678 | ₩14,279 | ₩12,678 | ₩13,852 | +9.26% | 125.3만 |
|---|
| 2025.10.22 | ₩12,838 | ₩13,011 | ₩11,934 | ₩12,477 | -2.81% | 89.5만 |
|---|
| 2025.10.21 | ₩13,158 | ₩13,218 | ₩12,678 | ₩12,798 | -2.74% | 46.1만 |
|---|
| 2025.10.20 | ₩13,692 | ₩13,749 | ₩13,051 | ₩13,171 | -3.80% | 55만 |
|---|
| 2025.10.17 | ₩13,545 | ₩13,812 | ₩12,984 | ₩13,412 | -0.99% | 75.2만 |
|---|
| 2025.10.16 | ₩14,986 | ₩15,308 | ₩13,612 | ₩13,758 | -8.19% | 86만 |
|---|
| 2025.10.15 | ₩14,346 | ₩14,853 | ₩13,945 | ₩14,826 | +3.35% | 133.2만 |
|---|
| 2025.10.14 | ₩13,665 | ₩14,279 | ₩13,458 | ₩14,159 | +3.61% | 106.1만 |
|---|
| 2025.10.13 | ₩13,345 | ₩13,932 | ₩12,732 | ₩13,879 | +4.00% | 179.9만 |
|---|
| 2025.10.10 | ₩11,450 | ₩13,638 | ₩11,376 | ₩13,398 | +17.02% | 619.6만 |
|---|