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 | ₩13,842 | ₩14,056 | ₩13,641 | ₩13,762 | -0.58% | 120.2만 |
| 2026.10.08 | ₩13,414 | ₩13,869 | ₩13,120 | ₩13,788 | +2.79% | 188.7만 |
| 2026.10.07 | ₩13,147 | ₩14,363 | ₩12,933 | ₩13,588 | +3.35% | 208.1만 |
| 2026.10.06 | ₩13,869 | ₩13,869 | ₩13,067 | ₩13,187 | -4.91% | 105.3만 |
| 2026.10.05 | ₩14,109 | ₩14,149 | ₩13,414 | ₩13,722 | -2.75% | 174.9만 |
| 2026.10.02 | ₩15,231 | ₩15,231 | ₩13,788 | ₩14,029 | -7.89% | 221.4만 |
| 2026.10.01 | ₩16,233 | ₩16,379 | ₩14,790 | ₩15,044 | -7.33% | 286.7만 |
| 2026.09.30 | ₩15,833 | ₩16,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,939 |
| +0.68% |
| 91.4만 |
| 2026.09.29 | ₩15,605 | ₩16,260 | ₩15,445 | ₩15,686 | +0.51% | 54.5만 |
|---|
| 2026.09.28 | ₩15,619 | ₩16,006 | ₩15,365 | ₩15,645 | +0.17% | 77.2만 |
|---|
| 2026.09.25 | ₩15,699 | ₩15,886 | ₩15,519 | ₩15,726 | +0.17% | 80.2만 |
|---|
| 2026.09.24 | ₩15,939 | ₩16,026 | ₩15,251 | ₩15,659 | -1.76% | 114.4만 |
|---|
| 2026.09.23 | ₩16,835 | ₩16,843 | ₩15,632 | ₩15,886 | -5.63% | 117.6만 |
|---|
| 2026.09.22 | ₩16,501 | ₩17,008 | ₩16,314 | ₩16,835 | +2.02% | 121.3만 |
|---|
| 2026.09.21 | ₩16,300 | ₩16,454 | ₩16,113 | ₩16,380 | +0.49% | 112.8만 |
|---|
| 2026.09.18 | ₩16,795 | ₩16,889 | ₩16,060 | ₩16,207 | -3.50% | 159.8만 |
|---|
| 2026.09.17 | ₩17,155 | ₩17,396 | ₩16,607 | ₩16,835 | -1.87% | 138.8만 |
|---|
| 2026.09.16 | ₩17,289 | ₩17,382 | ₩16,821 | ₩16,901 | -2.24% | 149.6만 |
|---|
| 2026.09.15 | ₩18,491 | ₩18,545 | ₩17,195 | ₩17,356 | -6.14% | 126.5만 |
|---|
| 2026.09.14 | ₩19,173 | ₩19,213 | ₩17,877 | ₩18,572 | -3.14% | 178.7만 |
|---|
| 2026.09.11 | ₩19,019 | ₩19,694 | ₩18,545 | ₩18,799 | -1.16% | 117.4만 |
|---|
| 2026.09.10 | ₩18,986 | ₩19,159 | ₩18,478 | ₩19,133 | +0.77% | 106.4만 |
|---|
| 2026.09.09 | ₩19,079 | ₩19,868 | ₩18,879 | ₩19,053 | -0.14% | 114.6만 |
|---|
| 2026.09.08 | ₩18,104 | ₩19,093 | ₩17,957 | ₩19,066 | +5.31% | 119.6만 |
|---|
| 2026.09.04 | ₩18,865 | ₩19,119 | ₩18,425 | ₩18,491 | -1.98% | 80.5만 |
|---|
| 2026.09.03 | ₩19,373 | ₩19,493 | ₩18,785 | ₩19,213 | -0.83% | 67.3만 |
|---|
| 2026.09.02 | ₩19,213 | ₩20,041 | ₩18,451 | ₩18,999 | -1.11% | 153만 |
|---|
| 2026.09.01 | ₩18,451 | ₩19,133 | ₩18,318 | ₩19,119 | +3.62% | 79.6만 |
|---|
| 2026.08.31 | ₩17,890 | ₩18,852 | ₩17,529 | ₩18,625 | +4.11% | 111만 |
|---|
| 2026.08.28 | ₩19,093 | ₩19,106 | ₩17,863 | ₩17,877 | -6.37% | 88.5만 |
|---|
| 2026.08.27 | ₩19,079 | ₩19,467 | ₩18,959 | ₩19,133 | +0.28% | 108.1만 |
|---|
| 2026.08.26 | ₩19,293 | ₩19,540 | ₩18,839 | ₩19,213 | -0.42% | 99.8만 |
|---|
| 2026.08.25 | ₩18,785 | ₩19,827 | ₩18,705 | ₩19,453 | +3.56% | 109.9만 |
|---|
| 2026.08.24 | ₩18,745 | ₩19,093 | ₩17,757 | ₩18,405 | -1.82% | 199.9만 |
|---|
| 2026.08.21 | ₩19,774 | ₩20,041 | ₩18,932 | ₩19,106 | -3.38% | 96.9만 |
|---|
| 2026.08.20 | ₩20,870 | ₩21,244 | ₩19,660 | ₩19,747 | -5.38% | 102.2만 |
|---|
| 2026.08.19 | ₩20,816 | ₩21,651 | ₩20,509 | ₩21,070 | +1.22% | 107만 |
|---|
| 2026.08.18 | ₩20,081 | ₩20,549 | ₩19,640 | ₩20,081 | 0.00% | 113.2만 |
|---|
| 2026.08.17 | ₩20,749 | ₩20,963 | ₩20,522 | ₩20,549 | -0.97% | 81.6만 |
|---|
| 2026.08.14 | ₩21,003 | ₩21,150 | ₩20,540 | ₩20,709 | -1.40% | 51만 |
|---|
| 2026.08.13 | ₩21,484 | ₩21,711 | ₩21,097 | ₩21,164 | -1.49% | 68.2만 |
|---|
| 2026.08.12 | ₩21,204 | ₩21,731 | ₩21,070 | ₩21,310 | +0.50% | 78.1만 |
|---|
| 2026.08.11 | ₩21,337 | ₩21,477 | ₩20,763 | ₩21,057 | -1.31% | 70.4만 |
|---|
| 2026.08.10 | ₩21,070 | ₩21,511 | ₩20,743 | ₩21,137 | +0.32% | 83.4만 |
|---|
| 2026.08.07 | ₩21,133 | ₩21,538 | ₩20,910 | ₩21,217 | +0.40% | 103.1만 |
|---|
| 2026.08.06 | ₩20,870 | ₩21,858 | ₩20,789 | ₩20,990 | +0.58% | 108.2만 |
|---|
| 2026.08.05 | ₩21,711 | ₩22,520 | ₩20,155 | ₩20,856 | -3.94% | 198.1만 |
|---|
| 2026.08.04 | ₩21,097 | ₩21,805 | ₩20,642 | ₩21,484 | +1.84% | 282.2만 |
|---|
| 2026.08.03 | ₩22,232 | ₩22,940 | ₩20,322 | ₩20,549 | -7.57% | 231.7만 |
|---|
| 2026.07.31 | ₩20,669 | ₩22,513 | ₩19,868 | ₩22,072 | +6.79% | 746.8만 |
|---|
| 2026.07.30 | ₩29,514 | ₩30,316 | ₩28,338 | ₩30,302 | +2.67% | 169만 |
|---|
| 2026.07.29 | ₩29,701 | ₩30,356 | ₩28,271 | ₩28,806 | -3.01% | 123.3만 |
|---|
| 2026.07.28 | ₩30,142 | ₩30,249 | ₩28,205 | ₩29,447 | -2.30% | 133만 |
|---|
| 2026.07.27 | ₩31,211 | ₩31,596 | ₩30,109 | ₩30,142 | -3.42% | 110만 |
|---|
| 2026.07.24 | ₩31,091 | ₩32,293 | ₩29,888 | ₩30,436 | -2.11% | 87.1만 |
|---|
| 2026.07.23 | ₩31,358 | ₩31,845 | ₩30,570 | ₩30,770 | -1.87% | 67.3만 |
|---|
| 2026.07.22 | ₩31,632 | ₩31,839 | ₩30,843 | ₩31,785 | +0.49% | 73.5만 |
|---|
| 2026.07.21 | ₩31,331 | ₩32,373 | ₩31,258 | ₩31,572 | +0.77% | 77.7만 |
|---|
| 2026.07.20 | ₩32,908 | ₩33,616 | ₩31,371 | ₩31,371 | -4.67% | 88.5만 |
|---|
| 2026.07.17 | ₩30,249 | ₩33,015 | ₩29,541 | ₩32,814 | +8.48% | 122만 |
|---|
| 2026.07.16 | ₩30,757 | ₩31,405 | ₩30,288 | ₩30,944 | +0.61% | 115만 |
|---|
| 2026.07.15 | ₩30,970 | ₩31,739 | ₩30,145 | ₩31,278 | +0.99% | 84.3만 |
|---|
| 2026.07.14 | ₩29,140 | ₩31,759 | ₩28,835 | ₩31,344 | +7.57% | 115.5만 |
|---|
| 2026.07.13 | ₩30,316 | ₩30,797 | ₩27,957 | ₩29,367 | -3.13% | 158.7만 |
|---|
| 2026.07.10 | ₩32,293 | ₩32,293 | ₩29,795 | ₩30,783 | -4.68% | 171.8만 |
|---|
| 2026.07.09 | ₩31,505 | ₩33,335 | ₩31,184 | ₩32,761 | +3.99% | 120만 |
|---|
| 2026.07.08 | ₩32,053 | ₩32,620 | ₩31,037 | ₩32,146 | +0.29% | 178.1만 |
|---|
| 2026.07.07 | ₩31,385 | ₩33,375 | ₩30,781 | ₩32,600 | +3.87% | 130.3만 |
|---|
| 2026.07.06 | ₩32,053 | ₩32,387 | ₩30,650 | ₩31,064 | -3.08% | 99.6만 |
|---|
| 2026.07.02 | ₩31,478 | ₩33,696 | ₩31,024 | ₩32,346 | +2.76% | 139.2만 |
|---|
| 2026.07.01 | ₩31,866 | ₩33,442 | ₩31,772 | ₩32,093 | +0.71% | 136.7만 |
|---|
| 2026.06.30 | ₩31,732 | ₩33,068 | ₩31,347 | ₩32,333 | +1.89% | 233.5만 |
|---|
| 2026.06.29 | ₩30,155 | ₩32,039 | ₩29,610 | ₩31,932 | +5.89% | 184만 |
|---|
| 2026.06.26 | ₩28,939 | ₩29,888 | ₩27,951 | ₩29,781 | +2.91% | 592만 |
|---|
| 2026.06.25 | ₩27,710 | ₩29,835 | ₩27,256 | ₩28,939 | +4.44% | 176.9만 |
|---|
| 2026.06.24 | ₩28,058 | ₩29,594 | ₩27,563 | ₩27,857 | -0.71% | 229.3만 |
|---|
| 2026.06.23 | ₩24,597 | ₩28,044 | ₩24,550 | ₩27,670 | +12.49% | 175.3만 |
|---|
| 2026.06.22 | ₩25,386 | ₩25,693 | ₩23,929 | ₩24,945 | -1.74% | 179만 |
|---|
| 2026.06.18 | ₩25,479 | ₩25,800 | ₩23,923 | ₩24,464 | -3.99% | 250.8만 |
|---|
| 2026.06.17 | ₩23,949 | ₩25,679 | ₩23,949 | ₩24,597 | +2.71% | 118.5만 |
|---|
| 2026.06.16 | ₩24,103 | ₩24,711 | ₩23,221 | ₩23,729 | -1.55% | 79.5만 |
|---|
| 2026.06.15 | ₩24,838 | ₩25,386 | ₩23,889 | ₩24,210 | -2.53% | 74.5만 |
|---|
| 2026.06.12 | ₩23,375 | ₩24,477 | ₩22,994 | ₩24,363 | +4.23% | 109.2만 |
|---|
| 2026.06.11 | ₩22,099 | ₩23,128 | ₩21,898 | ₩22,847 | +3.39% | 138.7만 |
|---|
| 2026.06.10 | ₩21,898 | ₩23,101 | ₩21,751 | ₩22,072 | +0.79% | 87.3만 |
|---|
| 2026.06.09 | ₩23,234 | ₩23,822 | ₩21,578 | ₩22,192 | -4.49% | 83.3만 |
|---|
| 2026.06.08 | ₩22,125 | ₩22,767 | ₩21,524 | ₩22,713 | +2.66% | 204.6만 |
|---|
| 2026.06.05 | ₩23,321 | ₩23,782 | ₩21,711 | ₩21,872 | -6.22% | 95만 |
|---|
| 2026.06.04 | ₩23,355 | ₩24,136 | ₩22,834 | ₩23,194 | -0.69% | 73만 |
|---|
| 2026.06.03 | ₩23,876 | ₩24,076 | ₩23,114 | ₩23,502 | -1.57% | 88.2만 |
|---|
| 2026.06.02 | ₩25,746 | ₩25,887 | ₩23,617 | ₩23,702 | -7.94% | 97.4만 |
|---|
| 2026.06.01 | ₩26,267 | ₩26,535 | ₩24,891 | ₩26,281 | +0.05% | 100.6만 |
|---|
| 2026.05.29 | ₩26,374 | ₩27,203 | ₩25,693 | ₩26,334 | -0.15% | 128만 |
|---|
| 2026.05.28 | ₩25,653 | ₩26,120 | ₩25,225 | ₩25,907 | +0.99% | 118.4만 |
|---|
| 2026.05.27 | ₩25,826 | ₩26,862 | ₩25,492 | ₩25,613 | -0.83% | 57.2만 |
|---|
| 2026.05.26 | ₩25,519 | ₩26,160 | ₩25,158 | ₩25,653 | +0.52% | 69.8만 |
|---|
| 2026.05.22 | ₩25,011 | ₩26,441 | ₩24,644 | ₩25,132 | +0.48% | 90.7만 |
|---|
| 2026.05.21 | ₩24,063 | ₩25,606 | ₩23,909 | ₩25,225 | +4.83% | 75.9만 |
|---|
| 2026.05.20 | ₩23,956 | ₩25,345 | ₩23,796 | ₩24,918 | +4.02% | 91.2만 |
|---|
| 2026.05.19 | ₩24,023 | ₩24,076 | ₩23,288 | ₩23,488 | -2.22% | 64만 |
|---|
| 2026.05.18 | ₩24,490 | ₩24,811 | ₩23,609 | ₩24,063 | -1.75% | 64.2만 |
|---|
| 2026.05.15 | ₩24,664 | ₩24,764 | ₩23,956 | ₩24,250 | -1.68% | 92.6만 |
|---|
| 2026.05.14 | ₩25,359 | ₩25,740 | ₩24,851 | ₩24,958 | -1.58% | 53만 |
|---|
| 2026.05.13 | ₩25,172 | ₩25,492 | ₩24,878 | ₩25,332 | +0.64% | 74만 |
|---|
| 2026.05.12 | ₩26,561 | ₩26,798 | ₩25,225 | ₩25,532 | -3.87% | 52.3만 |
|---|
| 2026.05.11 | ₩25,920 | ₩28,418 | ₩25,920 | ₩27,069 | +4.43% | 104.3만 |
|---|
| 2026.05.08 | ₩26,267 | ₩26,862 | ₩25,599 | ₩25,907 | -1.37% | 54.7만 |
|---|
| 2026.05.07 | ₩27,056 | ₩27,122 | ₩25,633 | ₩26,468 | -2.17% | 66.1만 |
|---|
| 2026.05.06 | ₩25,933 | ₩27,684 | ₩25,546 | ₩27,243 | +5.05% | 113.7만 |
|---|
| 2026.05.05 | ₩26,481 | ₩26,682 | ₩25,145 | ₩25,853 | -2.37% | 55.7만 |
|---|
| 2026.05.04 | ₩25,132 | ₩26,575 | ₩24,798 | ₩26,147 | +4.04% | 74.9만 |
|---|
| 2026.05.01 | ₩25,439 | ₩25,973 | ₩24,931 | ₩25,118 | -1.26% | 65.4만 |
|---|
| 2026.04.30 | ₩25,105 | ₩25,666 | ₩24,998 | ₩25,586 | +1.92% | 73.1만 |
|---|
| 2026.04.29 | ₩25,078 | ₩25,432 | ₩24,724 | ₩25,011 | -0.27% | 53.7만 |
|---|
| 2026.04.28 | ₩25,599 | ₩26,521 | ₩24,958 | ₩25,399 | -0.78% | 71.3만 |
|---|
| 2026.04.27 | ₩27,002 | ₩27,283 | ₩25,439 | ₩25,773 | -4.55% | 59.8만 |
|---|
| 2026.04.24 | ₩27,029 | ₩27,323 | ₩25,973 | ₩26,441 | -2.17% | 57.6만 |
|---|
| 2026.04.23 | ₩27,884 | ₩28,365 | ₩26,267 | ₩26,949 | -3.35% | 85.4만 |
|---|
| 2026.04.22 | ₩28,499 | ₩28,886 | ₩27,537 | ₩28,031 | -1.64% | 110.3만 |
|---|
| 2026.04.21 | ₩26,347 | ₩28,071 | ₩25,619 | ₩27,911 | +5.93% | 87.7만 |
|---|
| 2026.04.20 | ₩26,428 | ₩26,949 | ₩25,907 | ₩26,468 | +0.15% | 144만 |
|---|
| 2026.04.17 | ₩25,573 | ₩26,621 | ₩25,052 | ₩26,428 | +3.34% | 89만 |
|---|
| 2026.04.16 | ₩24,317 | ₩25,025 | ₩24,116 | ₩24,985 | +2.75% | 110.5만 |
|---|
| 2026.04.15 | ₩23,421 | ₩24,717 | ₩23,181 | ₩24,357 | +3.99% | 94.4만 |
|---|
| 2026.04.14 | ₩23,675 | ₩24,130 | ₩23,361 | ₩23,381 | -1.24% | 75.5만 |
|---|
| 2026.04.13 | ₩23,355 | ₩24,717 | ₩23,355 | ₩23,448 | +0.40% | 79.9만 |
|---|
| 2026.04.10 | ₩24,156 | ₩24,236 | ₩23,234 | ₩23,355 | -3.32% | 71.2만 |
|---|
| 2026.04.09 | ₩22,961 | ₩24,250 | ₩22,566 | ₩24,116 | +5.03% | 87.1만 |
|---|
| 2026.04.08 | ₩23,782 | ₩24,036 | ₩22,647 | ₩22,874 | -3.82% | 115.2만 |
|---|
| 2026.04.07 | ₩22,339 | ₩22,900 | ₩21,832 | ₩22,874 | +2.39% | 43.7만 |
|---|
| 2026.04.06 | ₩22,874 | ₩23,675 | ₩22,513 | ₩22,620 | -1.11% | 70.5만 |
|---|
| 2026.04.02 | ₩22,192 | ₩23,889 | ₩22,192 | ₩22,834 | +2.89% | 124만 |
|---|
| 2026.04.01 | ₩22,379 | ₩23,381 | ₩21,791 | ₩22,940 | +2.51% | 241.4만 |
|---|
| 2026.03.31 | ₩21,431 | ₩22,236 | ₩21,290 | ₩21,979 | +2.56% | 164.8만 |
|---|
| 2026.03.30 | ₩20,636 | ₩21,391 | ₩20,422 | ₩20,749 | +0.55% | 100.8만 |
|---|
| 2026.03.27 | ₩21,043 | ₩21,471 | ₩20,482 | ₩20,549 | -2.35% | 121.1만 |
|---|
| 2026.03.26 | ₩20,669 | ₩21,685 | ₩20,402 | ₩20,936 | +1.29% | 88만 |
|---|
| 2026.03.25 | ₩19,934 | ₩21,431 | ₩19,881 | ₩20,990 | +5.29% | 131.9만 |
|---|
| 2026.03.24 | ₩19,707 | ₩19,934 | ₩18,972 | ₩19,667 | -0.20% | 179.6만 |
|---|
| 2026.03.23 | ₩21,551 | ₩21,979 | ₩19,761 | ₩20,081 | -6.82% | 89.9만 |
|---|
| 2026.03.20 | ₩21,431 | ₩21,738 | ₩20,883 | ₩20,883 | -2.56% | 547.3만 |
|---|
| 2026.03.19 | ₩20,976 | ₩21,725 | ₩20,602 | ₩21,457 | +2.29% | 110.5만 |
|---|
| 2026.03.18 | ₩21,190 | ₩21,778 | ₩20,962 | ₩21,057 | -0.63% | 130.4만 |
|---|
| 2026.03.17 | ₩21,564 | ₩22,406 | ₩21,377 | ₩21,417 | -0.68% | 118.6만 |
|---|
| 2026.03.16 | ₩22,166 | ₩22,565 | ₩21,791 | ₩21,845 | -1.45% | 63만 |
|---|
| 2026.03.13 | ₩21,351 | ₩22,206 | ₩21,310 | ₩21,404 | +0.25% | 83.4만 |
|---|
| 2026.03.12 | ₩22,313 | ₩22,540 | ₩20,976 | ₩21,431 | -3.95% | 117.2만 |
|---|
| 2026.03.11 | ₩22,954 | ₩23,459 | ₩21,968 | ₩22,794 | -0.70% | 71.5만 |
|---|
| 2026.03.10 | ₩24,277 | ₩24,918 | ₩22,981 | ₩23,087 | -4.90% | 65.9만 |
|---|
| 2026.03.09 | ₩23,208 | ₩24,624 | ₩23,034 | ₩23,595 | +1.67% | 68.6만 |
|---|
| 2026.03.06 | ₩22,940 | ₩24,357 | ₩22,900 | ₩23,782 | +3.67% | 86.5만 |
|---|
| 2026.03.05 | ₩24,210 | ₩24,985 | ₩23,595 | ₩23,983 | -0.94% | 117.9만 |
|---|
| 2026.03.04 | ₩23,996 | ₩25,132 | ₩23,689 | ₩24,864 | +3.62% | 56.8만 |
|---|
| 2026.03.03 | ₩23,595 | ₩24,370 | ₩22,847 | ₩23,996 | +1.70% | 81.9만 |
|---|
| 2026.03.02 | ₩22,994 | ₩25,025 | ₩22,767 | ₩24,717 | +7.50% | 132만 |
|---|
| 2026.02.27 | ₩24,156 | ₩24,383 | ₩23,408 | ₩23,715 | -1.83% | 197.3만 |
|---|
| 2026.02.26 | ₩24,063 | ₩24,991 | ₩23,502 | ₩24,717 | +2.72% | 77.5만 |
|---|
| 2026.02.25 | ₩25,666 | ₩26,054 | ₩24,023 | ₩24,170 | -5.83% | 105만 |
|---|
| 2026.02.24 | ₩26,828 | ₩27,269 | ₩25,506 | ₩25,666 | -4.33% | 71.1만 |
|---|
| 2026.02.23 | ₩25,653 | ₩27,042 | ₩25,359 | ₩26,067 | +1.61% | 73.4만 |
|---|
| 2026.02.20 | ₩25,279 | ₩25,960 | ₩24,624 | ₩25,359 | +0.32% | 88.3만 |
|---|
| 2026.02.19 | ₩24,303 | ₩25,726 | ₩23,622 | ₩25,599 | +5.33% | 153.4만 |
|---|
| 2026.02.18 | ₩24,330 | ₩25,011 | ₩24,330 | ₩24,424 | +0.38% | 67.4만 |
|---|
| 2026.02.17 | ₩23,943 | ₩25,025 | ₩23,943 | ₩24,530 | +2.46% | 104.8만 |
|---|
| 2026.02.13 | ₩25,092 | ₩25,706 | ₩23,769 | ₩23,943 | -4.58% | 76.5만 |
|---|
| 2026.02.12 | ₩25,052 | ₩25,595 | ₩24,023 | ₩24,717 | -1.33% | 83.8만 |
|---|
| 2026.02.11 | ₩26,307 | ₩26,802 | ₩25,092 | ₩25,332 | -3.71% | 102.3만 |
|---|
| 2026.02.10 | ₩26,494 | ₩26,748 | ₩25,726 | ₩26,147 | -1.31% | 80.1만 |
|---|
| 2026.02.09 | ₩25,960 | ₩26,635 | ₩25,265 | ₩26,174 | +0.82% | 115.8만 |
|---|
| 2026.02.06 | ₩25,746 | ₩27,109 | ₩25,512 | ₩26,120 | +1.45% | 135.9만 |
|---|
| 2026.02.05 | ₩26,374 | ₩27,056 | ₩25,189 | ₩25,252 | -4.26% | 130.1만 |
|---|
| 2026.02.04 | ₩28,178 | ₩28,699 | ₩25,519 | ₩26,094 | -7.40% | 111.7만 |
|---|
| 2026.02.03 | ₩27,978 | ₩28,980 | ₩26,962 | ₩27,964 | -0.05% | 75.1만 |
|---|
| 2026.02.02 | ₩27,430 | ₩28,485 | ₩27,122 | ₩27,897 | +1.70% | 111.8만 |
|---|
| 2026.01.30 | ₩28,098 | ₩28,536 | ₩26,601 | ₩27,416 | -2.43% | 153.2만 |
|---|
| 2026.01.29 | ₩28,058 | ₩28,833 | ₩27,697 | ₩28,539 | +1.71% | 96.5만 |
|---|
| 2026.01.28 | ₩30,797 | ₩31,024 | ₩28,165 | ₩28,231 | -8.33% | 101.3만 |
|---|
| 2026.01.27 | ₩29,995 | ₩31,117 | ₩29,928 | ₩30,863 | +2.90% | 85.4만 |
|---|
| 2026.01.26 | ₩30,075 | ₩30,650 | ₩29,461 | ₩29,915 | -0.53% | 111.7만 |
|---|
| 2026.01.23 | ₩30,623 | ₩31,999 | ₩30,409 | ₩30,516 | -0.35% | 118.5만 |
|---|
| 2026.01.22 | ₩32,547 | ₩33,870 | ₩30,570 | ₩30,757 | -5.50% | 195.1만 |
|---|
| 2026.01.21 | ₩32,587 | ₩33,095 | ₩31,465 | ₩32,373 | -0.66% | 80.7만 |
|---|
| 2026.01.20 | ₩30,797 | ₩32,707 | ₩30,743 | ₩32,654 | +6.03% | 128.3만 |
|---|
| 2026.01.16 | ₩32,681 | ₩32,827 | ₩31,598 | ₩31,678 | -3.07% | 86.7만 |
|---|
| 2026.01.15 | ₩32,079 | ₩32,681 | ₩31,264 | ₩32,173 | +0.29% | 124.4만 |
|---|
| 2026.01.14 | ₩32,053 | ₩32,721 | ₩30,944 | ₩32,146 | +0.29% | 125.7만 |
|---|
| 2026.01.13 | ₩31,518 | ₩32,253 | ₩31,064 | ₩32,053 | +1.70% | 138.6만 |
|---|
| 2026.01.12 | ₩32,146 | ₩32,941 | ₩30,984 | ₩31,692 | -1.41% | 285.2만 |
|---|
| 2026.01.09 | ₩33,589 | ₩33,642 | ₩31,866 | ₩32,440 | -3.42% | 568만 |
|---|
| 2026.01.08 | ₩31,211 | ₩34,431 | ₩30,423 | ₩33,816 | +8.35% | 352.7만 |
|---|
| 2026.01.07 | ₩29,274 | ₩33,602 | ₩28,205 | ₩31,104 | +6.25% | 2320.9만 |
|---|
| 2026.01.06 | ₩18,932 | ₩21,832 | ₩18,291 | ₩21,391 | +12.99% | 167.9만 |
|---|
| 2026.01.05 | ₩20,268 | ₩20,693 | ₩18,384 | ₩19,240 | -5.08% | 94.8만 |
|---|
| 2026.01.02 | ₩21,003 | ₩21,137 | ₩20,275 | ₩20,455 | -2.61% | 42.5만 |
|---|
| 2025.12.31 | ₩21,190 | ₩21,685 | ₩20,923 | ₩20,950 | -1.13% | 74만 |
|---|
| 2025.12.30 | ₩21,498 | ₩21,858 | ₩21,294 | ₩21,337 | -0.75% | 68.9만 |
|---|
| 2025.12.29 | ₩22,740 | ₩22,954 | ₩21,017 | ₩21,538 | -5.29% | 96만 |
|---|
| 2025.12.26 | ₩23,528 | ₩23,528 | ₩22,460 | ₩23,101 | -1.82% | 62.7만 |
|---|
| 2025.12.24 | ₩22,259 | ₩23,796 | ₩22,179 | ₩23,568 | +5.88% | 48.2만 |
|---|
| 2025.12.23 | ₩21,444 | ₩22,767 | ₩21,297 | ₩22,019 | +2.68% | 94.8만 |
|---|
| 2025.12.22 | ₩20,616 | ₩21,845 | ₩20,001 | ₩21,631 | +4.93% | 119.7만 |
|---|
| 2025.12.19 | ₩21,070 | ₩21,711 | ₩20,475 | ₩20,763 | -1.46% | 471.7만 |
|---|
| 2025.12.18 | ₩22,580 | ₩22,760 | ₩19,560 | ₩21,150 | -6.33% | 147.8만 |
|---|
| 2025.12.17 | ₩25,479 | ₩25,613 | ₩22,246 | ₩22,379 | -12.17% | 147.3만 |
|---|
| 2025.12.16 | ₩22,967 | ₩25,359 | ₩22,967 | ₩24,931 | +8.55% | 306.7만 |
|---|
| 2025.12.15 | ₩21,832 | ₩22,940 | ₩21,604 | ₩21,979 | +0.67% | 72.3만 |
|---|
| 2025.12.12 | ₩22,125 | ₩22,513 | ₩21,701 | ₩21,791 | -1.51% | 55.9만 |
|---|
| 2025.12.11 | ₩23,168 | ₩23,715 | ₩22,085 | ₩22,125 | -4.50% | 63.3만 |
|---|
| 2025.12.10 | ₩22,700 | ₩23,261 | ₩22,339 | ₩23,021 | +1.41% | 92.1만 |
|---|
| 2025.12.09 | ₩23,635 | ₩24,123 | ₩22,473 | ₩22,700 | -3.96% | 77.6만 |
|---|
| 2025.12.08 | ₩24,036 | ₩24,250 | ₩23,047 | ₩23,849 | -0.78% | 87.5만 |
|---|
| 2025.12.05 | ₩23,021 | ₩23,381 | ₩22,417 | ₩23,261 | +1.04% | 72만 |
|---|
| 2025.12.04 | ₩22,500 | ₩23,555 | ₩22,139 | ₩23,061 | +2.49% | 65.9만 |
|---|
| 2025.12.03 | ₩20,763 | ₩22,700 | ₩20,322 | ₩22,526 | +8.49% | 131.7만 |
|---|
| 2025.12.02 | ₩21,150 | ₩21,404 | ₩20,509 | ₩20,589 | -2.65% | 50.1만 |
|---|
| 2025.12.01 | ₩21,417 | ₩21,604 | ₩20,950 | ₩21,083 | -1.56% | 54.6만 |
|---|
| 2025.11.28 | ₩21,511 | ₩21,698 | ₩20,950 | ₩21,604 | +0.43% | 59.2만 |
|---|
| 2025.11.26 | ₩21,457 | ₩21,778 | ₩21,190 | ₩21,364 | -0.44% | 63.8만 |
|---|
| 2025.11.25 | ₩21,003 | ₩21,845 | ₩20,669 | ₩21,404 | +1.91% | 96만 |
|---|
| 2025.11.24 | ₩18,986 | ₩22,259 | ₩18,959 | ₩21,057 | +10.91% | 158.9만 |
|---|
| 2025.11.21 | ₩17,970 | ₩19,213 | ₩17,730 | ₩18,999 | +5.72% | 67.7만 |
|---|
| 2025.11.20 | ₩19,293 | ₩19,480 | ₩18,010 | ₩18,064 | -6.37% | 82.8만 |
|---|
| 2025.11.19 | ₩18,384 | ₩19,306 | ₩18,358 | ₩18,892 | +2.76% | 52.5만 |
|---|
| 2025.11.18 | ₩18,010 | ₩18,458 | ₩17,289 | ₩18,411 | +2.23% | 74.3만 |
|---|
| 2025.11.17 | ₩19,240 | ₩19,360 | ₩18,077 | ₩18,184 | -5.49% | 85.7만 |
|---|
| 2025.11.14 | ₩18,799 | ₩19,532 | ₩18,605 | ₩19,186 | +2.06% | 167.5만 |
|---|
| 2025.11.13 | ₩18,692 | ₩19,173 | ₩18,344 | ₩19,133 | +2.36% | 102.3만 |
|---|
| 2025.11.12 | ₩19,119 | ₩19,213 | ₩18,558 | ₩18,919 | -1.05% | 101.9만 |
|---|
| 2025.11.11 | ₩18,077 | ₩19,240 | ₩17,022 | ₩19,133 | +5.84% | 169만 |
|---|
| 2025.11.10 | ₩16,728 | ₩18,852 | ₩16,567 | ₩18,785 | +12.30% | 122.9만 |
|---|
| 2025.11.07 | ₩17,008 | ₩17,857 | ₩15,899 | ₩16,447 | -3.30% | 73만 |
|---|
| 2025.11.06 | ₩16,567 | ₩18,157 | ₩16,100 | ₩17,382 | +4.92% | 154.9만 |
|---|
| 2025.11.05 | ₩15,939 | ₩16,554 | ₩15,619 | ₩16,447 | +3.19% | 58.3만 |
|---|
| 2025.11.04 | ₩15,565 | ₩16,440 | ₩15,365 | ₩16,033 | +3.00% | 63만 |
|---|
| 2025.11.03 | ₩17,022 | ₩17,356 | ₩15,766 | ₩16,126 | -5.26% | 92.5만 |
|---|
| 2025.10.31 | ₩17,382 | ₩17,663 | ₩16,728 | ₩17,169 | -1.23% | 115.3만 |
|---|
| 2025.10.30 | ₩16,701 | ₩17,499 | ₩16,300 | ₩17,382 | +4.08% | 95.1만 |
|---|
| 2025.10.29 | ₩16,501 | ₩17,329 | ₩16,126 | ₩16,701 | +1.21% | 129.9만 |
|---|
| 2025.10.28 | ₩16,367 | ₩16,955 | ₩16,006 | ₩16,607 | +1.47% | 129.5만 |
|---|
| 2025.10.27 | ₩15,098 | ₩16,621 | ₩15,044 | ₩16,461 | +9.03% | 215.1만 |
|---|
| 2025.10.24 | ₩13,895 | ₩15,098 | ₩13,641 | ₩14,884 | +7.12% | 104.4만 |
|---|
| 2025.10.23 | ₩12,693 | ₩14,296 | ₩12,693 | ₩13,869 | +9.26% | 125.3만 |
|---|
| 2025.10.22 | ₩12,853 | ₩13,027 | ₩11,949 | ₩12,492 | -2.81% | 89.5만 |
|---|
| 2025.10.21 | ₩13,174 | ₩13,234 | ₩12,693 | ₩12,813 | -2.74% | 46.1만 |
|---|
| 2025.10.20 | ₩13,708 | ₩13,766 | ₩13,067 | ₩13,187 | -3.80% | 55만 |
|---|
| 2025.10.17 | ₩13,561 | ₩13,828 | ₩13,000 | ₩13,428 | -0.99% | 75.2만 |
|---|
| 2025.10.16 | ₩15,004 | ₩15,326 | ₩13,628 | ₩13,775 | -8.19% | 86만 |
|---|
| 2025.10.15 | ₩14,363 | ₩14,871 | ₩13,962 | ₩14,844 | +3.35% | 133.2만 |
|---|
| 2025.10.14 | ₩13,681 | ₩14,296 | ₩13,474 | ₩14,176 | +3.61% | 106.1만 |
|---|
| 2025.10.13 | ₩13,361 | ₩13,949 | ₩12,748 | ₩13,895 | +4.00% | 179.9만 |
|---|
| 2025.10.10 | ₩11,464 | ₩13,655 | ₩11,390 | ₩13,414 | +17.02% | 619.6만 |
|---|