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 | ₩13,642 | ₩13,762 | -0.58% | 120.2만 |
| 2026.10.08 | ₩13,415 | ₩13,869 | ₩13,121 | ₩13,789 | +2.79% | 188.7만 |
| 2026.10.07 | ₩13,148 | ₩14,363 | ₩12,934 | ₩13,588 | +3.35% | 208.1만 |
| 2026.10.06 | ₩13,869 | ₩13,869 | ₩13,067 | ₩13,188 | -4.91% | 105.3만 |
| 2026.10.05 | ₩14,110 | ₩14,150 | ₩13,415 | ₩13,722 | -2.75% | 174.9만 |
| 2026.10.02 | ₩15,232 | ₩15,232 | ₩13,789 | ₩14,029 | -7.89% | 221.4만 |
| 2026.10.01 | ₩16,234 | ₩16,380 | ₩14,791 | ₩15,045 | -7.33% | 286.7만 |
| 2026.09.30 | ₩15,833 | ₩16,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,940 |
| +0.68% |
| 91.4만 |
| 2026.09.29 | ₩15,606 | ₩16,261 | ₩15,446 | ₩15,686 | +0.51% | 54.5만 |
|---|
| 2026.09.28 | ₩15,619 | ₩16,007 | ₩15,365 | ₩15,646 | +0.17% | 77.2만 |
|---|
| 2026.09.25 | ₩15,700 | ₩15,887 | ₩15,519 | ₩15,726 | +0.17% | 80.2만 |
|---|
| 2026.09.24 | ₩15,940 | ₩16,027 | ₩15,252 | ₩15,659 | -1.76% | 114.4만 |
|---|
| 2026.09.23 | ₩16,835 | ₩16,843 | ₩15,633 | ₩15,887 | -5.63% | 117.6만 |
|---|
| 2026.09.22 | ₩16,501 | ₩17,009 | ₩16,314 | ₩16,835 | +2.02% | 121.3만 |
|---|
| 2026.09.21 | ₩16,301 | ₩16,454 | ₩16,114 | ₩16,381 | +0.49% | 112.8만 |
|---|
| 2026.09.18 | ₩16,795 | ₩16,890 | ₩16,060 | ₩16,207 | -3.50% | 159.8만 |
|---|
| 2026.09.17 | ₩17,156 | ₩17,396 | ₩16,608 | ₩16,835 | -1.87% | 138.8만 |
|---|
| 2026.09.16 | ₩17,290 | ₩17,383 | ₩16,822 | ₩16,902 | -2.24% | 149.6만 |
|---|
| 2026.09.15 | ₩18,492 | ₩18,545 | ₩17,196 | ₩17,356 | -6.14% | 126.5만 |
|---|
| 2026.09.14 | ₩19,173 | ₩19,214 | ₩17,877 | ₩18,572 | -3.14% | 178.7만 |
|---|
| 2026.09.11 | ₩19,020 | ₩19,695 | ₩18,545 | ₩18,799 | -1.16% | 117.4만 |
|---|
| 2026.09.10 | ₩18,986 | ₩19,160 | ₩18,479 | ₩19,133 | +0.77% | 106.4만 |
|---|
| 2026.09.09 | ₩19,080 | ₩19,868 | ₩18,880 | ₩19,053 | -0.14% | 114.6만 |
|---|
| 2026.09.08 | ₩18,105 | ₩19,093 | ₩17,958 | ₩19,067 | +5.31% | 119.6만 |
|---|
| 2026.09.04 | ₩18,866 | ₩19,120 | ₩18,425 | ₩18,492 | -1.98% | 80.5만 |
|---|
| 2026.09.03 | ₩19,374 | ₩19,494 | ₩18,786 | ₩19,214 | -0.83% | 67.3만 |
|---|
| 2026.09.02 | ₩19,214 | ₩20,042 | ₩18,452 | ₩19,000 | -1.11% | 153만 |
|---|
| 2026.09.01 | ₩18,452 | ₩19,133 | ₩18,318 | ₩19,120 | +3.62% | 79.6만 |
|---|
| 2026.08.31 | ₩17,891 | ₩18,853 | ₩17,530 | ₩18,626 | +4.11% | 111만 |
|---|
| 2026.08.28 | ₩19,093 | ₩19,107 | ₩17,864 | ₩17,877 | -6.37% | 88.5만 |
|---|
| 2026.08.27 | ₩19,080 | ₩19,467 | ₩18,960 | ₩19,133 | +0.28% | 108.1만 |
|---|
| 2026.08.26 | ₩19,294 | ₩19,541 | ₩18,839 | ₩19,214 | -0.42% | 99.8만 |
|---|
| 2026.08.25 | ₩18,786 | ₩19,828 | ₩18,706 | ₩19,454 | +3.56% | 109.9만 |
|---|
| 2026.08.24 | ₩18,746 | ₩19,093 | ₩17,757 | ₩18,405 | -1.82% | 199.9만 |
|---|
| 2026.08.21 | ₩19,775 | ₩20,042 | ₩18,933 | ₩19,107 | -3.38% | 96.9만 |
|---|
| 2026.08.20 | ₩20,870 | ₩21,244 | ₩19,661 | ₩19,748 | -5.38% | 102.2만 |
|---|
| 2026.08.19 | ₩20,817 | ₩21,652 | ₩20,510 | ₩21,071 | +1.22% | 107만 |
|---|
| 2026.08.18 | ₩20,082 | ₩20,550 | ₩19,641 | ₩20,082 | 0.00% | 113.2만 |
|---|
| 2026.08.17 | ₩20,750 | ₩20,964 | ₩20,523 | ₩20,550 | -0.97% | 81.6만 |
|---|
| 2026.08.14 | ₩21,004 | ₩21,151 | ₩20,540 | ₩20,710 | -1.40% | 51만 |
|---|
| 2026.08.13 | ₩21,485 | ₩21,712 | ₩21,097 | ₩21,164 | -1.49% | 68.2만 |
|---|
| 2026.08.12 | ₩21,204 | ₩21,732 | ₩21,071 | ₩21,311 | +0.50% | 78.1만 |
|---|
| 2026.08.11 | ₩21,338 | ₩21,478 | ₩20,763 | ₩21,057 | -1.31% | 70.4만 |
|---|
| 2026.08.10 | ₩21,071 | ₩21,512 | ₩20,743 | ₩21,138 | +0.32% | 83.4만 |
|---|
| 2026.08.07 | ₩21,134 | ₩21,538 | ₩20,910 | ₩21,218 | +0.40% | 103.1만 |
|---|
| 2026.08.06 | ₩20,870 | ₩21,859 | ₩20,790 | ₩20,991 | +0.58% | 108.2만 |
|---|
| 2026.08.05 | ₩21,712 | ₩22,520 | ₩20,156 | ₩20,857 | -3.94% | 198.1만 |
|---|
| 2026.08.04 | ₩21,097 | ₩21,806 | ₩20,643 | ₩21,485 | +1.84% | 282.2만 |
|---|
| 2026.08.03 | ₩22,233 | ₩22,941 | ₩20,323 | ₩20,550 | -7.57% | 231.7만 |
|---|
| 2026.07.31 | ₩20,670 | ₩22,514 | ₩19,868 | ₩22,073 | +6.79% | 746.8만 |
|---|
| 2026.07.30 | ₩29,515 | ₩30,317 | ₩28,339 | ₩30,303 | +2.67% | 169만 |
|---|
| 2026.07.29 | ₩29,702 | ₩30,357 | ₩28,273 | ₩28,807 | -3.01% | 123.3만 |
|---|
| 2026.07.28 | ₩30,143 | ₩30,250 | ₩28,206 | ₩29,448 | -2.30% | 133만 |
|---|
| 2026.07.27 | ₩31,212 | ₩31,597 | ₩30,110 | ₩30,143 | -3.42% | 110만 |
|---|
| 2026.07.24 | ₩31,092 | ₩32,294 | ₩29,889 | ₩30,437 | -2.11% | 87.1만 |
|---|
| 2026.07.23 | ₩31,359 | ₩31,847 | ₩30,571 | ₩30,771 | -1.87% | 67.3만 |
|---|
| 2026.07.22 | ₩31,633 | ₩31,840 | ₩30,845 | ₩31,787 | +0.49% | 73.5만 |
|---|
| 2026.07.21 | ₩31,332 | ₩32,374 | ₩31,259 | ₩31,573 | +0.77% | 77.7만 |
|---|
| 2026.07.20 | ₩32,909 | ₩33,617 | ₩31,372 | ₩31,372 | -4.67% | 88.5만 |
|---|
| 2026.07.17 | ₩30,250 | ₩33,016 | ₩29,542 | ₩32,815 | +8.48% | 122만 |
|---|
| 2026.07.16 | ₩30,758 | ₩31,406 | ₩30,289 | ₩30,945 | +0.61% | 115만 |
|---|
| 2026.07.15 | ₩30,971 | ₩31,740 | ₩30,146 | ₩31,279 | +0.99% | 84.3만 |
|---|
| 2026.07.14 | ₩29,141 | ₩31,760 | ₩28,836 | ₩31,346 | +7.57% | 115.5만 |
|---|
| 2026.07.13 | ₩30,317 | ₩30,798 | ₩27,959 | ₩29,368 | -3.13% | 158.7만 |
|---|
| 2026.07.10 | ₩32,294 | ₩32,294 | ₩29,796 | ₩30,784 | -4.68% | 171.8만 |
|---|
| 2026.07.09 | ₩31,506 | ₩33,336 | ₩31,185 | ₩32,762 | +3.99% | 120만 |
|---|
| 2026.07.08 | ₩32,054 | ₩32,622 | ₩31,038 | ₩32,147 | +0.29% | 178.1만 |
|---|
| 2026.07.07 | ₩31,386 | ₩33,377 | ₩30,782 | ₩32,602 | +3.87% | 130.3만 |
|---|
| 2026.07.06 | ₩32,054 | ₩32,388 | ₩30,651 | ₩31,065 | -3.08% | 99.6만 |
|---|
| 2026.07.02 | ₩31,479 | ₩33,697 | ₩31,025 | ₩32,348 | +2.76% | 139.2만 |
|---|
| 2026.07.01 | ₩31,867 | ₩33,443 | ₩31,773 | ₩32,094 | +0.71% | 136.7만 |
|---|
| 2026.06.30 | ₩31,733 | ₩33,069 | ₩31,348 | ₩32,334 | +1.89% | 233.5만 |
|---|
| 2026.06.29 | ₩30,156 | ₩32,040 | ₩29,611 | ₩31,934 | +5.89% | 184만 |
|---|
| 2026.06.26 | ₩28,941 | ₩29,889 | ₩27,952 | ₩29,782 | +2.91% | 592만 |
|---|
| 2026.06.25 | ₩27,711 | ₩29,836 | ₩27,257 | ₩28,941 | +4.44% | 176.9만 |
|---|
| 2026.06.24 | ₩28,059 | ₩29,595 | ₩27,564 | ₩27,858 | -0.71% | 229.3만 |
|---|
| 2026.06.23 | ₩24,598 | ₩28,045 | ₩24,551 | ₩27,671 | +12.49% | 175.3만 |
|---|
| 2026.06.22 | ₩25,386 | ₩25,694 | ₩23,930 | ₩24,946 | -1.74% | 179만 |
|---|
| 2026.06.18 | ₩25,480 | ₩25,801 | ₩23,923 | ₩24,465 | -3.99% | 250.8만 |
|---|
| 2026.06.17 | ₩23,950 | ₩25,680 | ₩23,950 | ₩24,598 | +2.71% | 118.5만 |
|---|
| 2026.06.16 | ₩24,104 | ₩24,712 | ₩23,222 | ₩23,730 | -1.55% | 79.5만 |
|---|
| 2026.06.15 | ₩24,839 | ₩25,386 | ₩23,890 | ₩24,211 | -2.53% | 74.5만 |
|---|
| 2026.06.12 | ₩23,376 | ₩24,478 | ₩22,995 | ₩24,364 | +4.23% | 109.2만 |
|---|
| 2026.06.11 | ₩22,100 | ₩23,128 | ₩21,899 | ₩22,848 | +3.39% | 138.7만 |
|---|
| 2026.06.10 | ₩21,899 | ₩23,102 | ₩21,752 | ₩22,073 | +0.79% | 87.3만 |
|---|
| 2026.06.09 | ₩23,235 | ₩23,823 | ₩21,578 | ₩22,193 | -4.49% | 83.3만 |
|---|
| 2026.06.08 | ₩22,126 | ₩22,768 | ₩21,525 | ₩22,714 | +2.66% | 204.6만 |
|---|
| 2026.06.05 | ₩23,322 | ₩23,783 | ₩21,712 | ₩21,872 | -6.22% | 95만 |
|---|
| 2026.06.04 | ₩23,356 | ₩24,137 | ₩22,834 | ₩23,195 | -0.69% | 73만 |
|---|
| 2026.06.03 | ₩23,877 | ₩24,077 | ₩23,115 | ₩23,503 | -1.57% | 88.2만 |
|---|
| 2026.06.02 | ₩25,747 | ₩25,888 | ₩23,617 | ₩23,703 | -7.94% | 97.4만 |
|---|
| 2026.06.01 | ₩26,268 | ₩26,536 | ₩24,892 | ₩26,282 | +0.05% | 100.6만 |
|---|
| 2026.05.29 | ₩26,375 | ₩27,204 | ₩25,694 | ₩26,335 | -0.15% | 128만 |
|---|
| 2026.05.28 | ₩25,654 | ₩26,121 | ₩25,226 | ₩25,908 | +0.99% | 118.4만 |
|---|
| 2026.05.27 | ₩25,827 | ₩26,863 | ₩25,493 | ₩25,614 | -0.83% | 57.2만 |
|---|
| 2026.05.26 | ₩25,520 | ₩26,161 | ₩25,159 | ₩25,654 | +0.52% | 69.8만 |
|---|
| 2026.05.22 | ₩25,012 | ₩26,442 | ₩24,645 | ₩25,133 | +0.48% | 90.7만 |
|---|
| 2026.05.21 | ₩24,064 | ₩25,607 | ₩23,910 | ₩25,226 | +4.83% | 75.9만 |
|---|
| 2026.05.20 | ₩23,957 | ₩25,346 | ₩23,796 | ₩24,919 | +4.02% | 91.2만 |
|---|
| 2026.05.19 | ₩24,024 | ₩24,077 | ₩23,289 | ₩23,489 | -2.22% | 64만 |
|---|
| 2026.05.18 | ₩24,491 | ₩24,812 | ₩23,609 | ₩24,064 | -1.75% | 64.2만 |
|---|
| 2026.05.15 | ₩24,665 | ₩24,765 | ₩23,957 | ₩24,251 | -1.68% | 92.6만 |
|---|
| 2026.05.14 | ₩25,360 | ₩25,741 | ₩24,852 | ₩24,959 | -1.58% | 53만 |
|---|
| 2026.05.13 | ₩25,173 | ₩25,493 | ₩24,879 | ₩25,333 | +0.64% | 74만 |
|---|
| 2026.05.12 | ₩26,562 | ₩26,799 | ₩25,226 | ₩25,533 | -3.87% | 52.3만 |
|---|
| 2026.05.11 | ₩25,921 | ₩28,419 | ₩25,921 | ₩27,070 | +4.43% | 104.3만 |
|---|
| 2026.05.08 | ₩26,268 | ₩26,863 | ₩25,600 | ₩25,908 | -1.37% | 54.7만 |
|---|
| 2026.05.07 | ₩27,057 | ₩27,123 | ₩25,634 | ₩26,469 | -2.17% | 66.1만 |
|---|
| 2026.05.06 | ₩25,934 | ₩27,685 | ₩25,547 | ₩27,244 | +5.05% | 113.7만 |
|---|
| 2026.05.05 | ₩26,482 | ₩26,683 | ₩25,146 | ₩25,854 | -2.37% | 55.7만 |
|---|
| 2026.05.04 | ₩25,133 | ₩26,576 | ₩24,799 | ₩26,148 | +4.04% | 74.9만 |
|---|
| 2026.05.01 | ₩25,440 | ₩25,974 | ₩24,932 | ₩25,119 | -1.26% | 65.4만 |
|---|
| 2026.04.30 | ₩25,106 | ₩25,667 | ₩24,999 | ₩25,587 | +1.92% | 73.1만 |
|---|
| 2026.04.29 | ₩25,079 | ₩25,433 | ₩24,725 | ₩25,012 | -0.27% | 53.7만 |
|---|
| 2026.04.28 | ₩25,600 | ₩26,522 | ₩24,959 | ₩25,400 | -0.78% | 71.3만 |
|---|
| 2026.04.27 | ₩27,003 | ₩27,284 | ₩25,440 | ₩25,774 | -4.55% | 59.8만 |
|---|
| 2026.04.24 | ₩27,030 | ₩27,324 | ₩25,974 | ₩26,442 | -2.17% | 57.6만 |
|---|
| 2026.04.23 | ₩27,885 | ₩28,366 | ₩26,268 | ₩26,950 | -3.35% | 85.4만 |
|---|
| 2026.04.22 | ₩28,500 | ₩28,887 | ₩27,538 | ₩28,032 | -1.64% | 110.3만 |
|---|
| 2026.04.21 | ₩26,348 | ₩28,072 | ₩25,620 | ₩27,912 | +5.93% | 87.7만 |
|---|
| 2026.04.20 | ₩26,429 | ₩26,950 | ₩25,908 | ₩26,469 | +0.15% | 144만 |
|---|
| 2026.04.17 | ₩25,574 | ₩26,622 | ₩25,052 | ₩26,429 | +3.34% | 89만 |
|---|
| 2026.04.16 | ₩24,318 | ₩25,026 | ₩24,117 | ₩24,986 | +2.75% | 110.5만 |
|---|
| 2026.04.15 | ₩23,422 | ₩24,718 | ₩23,182 | ₩24,358 | +3.99% | 94.4만 |
|---|
| 2026.04.14 | ₩23,676 | ₩24,131 | ₩23,362 | ₩23,382 | -1.24% | 75.5만 |
|---|
| 2026.04.13 | ₩23,356 | ₩24,718 | ₩23,356 | ₩23,449 | +0.40% | 79.9만 |
|---|
| 2026.04.10 | ₩24,157 | ₩24,237 | ₩23,235 | ₩23,356 | -3.32% | 71.2만 |
|---|
| 2026.04.09 | ₩22,961 | ₩24,251 | ₩22,567 | ₩24,117 | +5.03% | 87.1만 |
|---|
| 2026.04.08 | ₩23,783 | ₩24,037 | ₩22,647 | ₩22,875 | -3.82% | 115.2만 |
|---|
| 2026.04.07 | ₩22,340 | ₩22,901 | ₩21,832 | ₩22,875 | +2.39% | 43.7만 |
|---|
| 2026.04.06 | ₩22,875 | ₩23,676 | ₩22,514 | ₩22,621 | -1.11% | 70.5만 |
|---|
| 2026.04.02 | ₩22,193 | ₩23,890 | ₩22,193 | ₩22,834 | +2.89% | 124만 |
|---|
| 2026.04.01 | ₩22,380 | ₩23,382 | ₩21,792 | ₩22,941 | +2.51% | 241.4만 |
|---|
| 2026.03.31 | ₩21,432 | ₩22,237 | ₩21,291 | ₩21,979 | +2.56% | 164.8만 |
|---|
| 2026.03.30 | ₩20,637 | ₩21,391 | ₩20,423 | ₩20,750 | +0.55% | 100.8만 |
|---|
| 2026.03.27 | ₩21,044 | ₩21,472 | ₩20,483 | ₩20,550 | -2.35% | 121.1만 |
|---|
| 2026.03.26 | ₩20,670 | ₩21,685 | ₩20,403 | ₩20,937 | +1.29% | 88만 |
|---|
| 2026.03.25 | ₩19,935 | ₩21,432 | ₩19,882 | ₩20,991 | +5.29% | 131.9만 |
|---|
| 2026.03.24 | ₩19,708 | ₩19,935 | ₩18,973 | ₩19,668 | -0.20% | 179.6만 |
|---|
| 2026.03.23 | ₩21,552 | ₩21,979 | ₩19,761 | ₩20,082 | -6.82% | 89.9만 |
|---|
| 2026.03.20 | ₩21,432 | ₩21,739 | ₩20,884 | ₩20,884 | -2.56% | 547.3만 |
|---|
| 2026.03.19 | ₩20,977 | ₩21,725 | ₩20,603 | ₩21,458 | +2.29% | 110.5만 |
|---|
| 2026.03.18 | ₩21,191 | ₩21,779 | ₩20,963 | ₩21,057 | -0.63% | 130.4만 |
|---|
| 2026.03.17 | ₩21,565 | ₩22,407 | ₩21,378 | ₩21,418 | -0.68% | 118.6만 |
|---|
| 2026.03.16 | ₩22,166 | ₩22,566 | ₩21,792 | ₩21,846 | -1.45% | 63만 |
|---|
| 2026.03.13 | ₩21,351 | ₩22,206 | ₩21,311 | ₩21,405 | +0.25% | 83.4만 |
|---|
| 2026.03.12 | ₩22,313 | ₩22,541 | ₩20,977 | ₩21,432 | -3.95% | 117.2만 |
|---|
| 2026.03.11 | ₩22,955 | ₩23,460 | ₩21,969 | ₩22,794 | -0.70% | 71.5만 |
|---|
| 2026.03.10 | ₩24,277 | ₩24,919 | ₩22,981 | ₩23,088 | -4.90% | 65.9만 |
|---|
| 2026.03.09 | ₩23,209 | ₩24,625 | ₩23,035 | ₩23,596 | +1.67% | 68.6만 |
|---|
| 2026.03.06 | ₩22,941 | ₩24,358 | ₩22,901 | ₩23,783 | +3.67% | 86.5만 |
|---|
| 2026.03.05 | ₩24,211 | ₩24,986 | ₩23,596 | ₩23,984 | -0.94% | 117.9만 |
|---|
| 2026.03.04 | ₩23,997 | ₩25,133 | ₩23,690 | ₩24,865 | +3.62% | 56.8만 |
|---|
| 2026.03.03 | ₩23,596 | ₩24,371 | ₩22,848 | ₩23,997 | +1.70% | 81.9만 |
|---|
| 2026.03.02 | ₩22,995 | ₩25,026 | ₩22,768 | ₩24,718 | +7.50% | 132만 |
|---|
| 2026.02.27 | ₩24,157 | ₩24,384 | ₩23,409 | ₩23,716 | -1.83% | 197.3만 |
|---|
| 2026.02.26 | ₩24,064 | ₩24,992 | ₩23,503 | ₩24,718 | +2.72% | 77.5만 |
|---|
| 2026.02.25 | ₩25,667 | ₩26,055 | ₩24,024 | ₩24,171 | -5.83% | 105만 |
|---|
| 2026.02.24 | ₩26,829 | ₩27,270 | ₩25,507 | ₩25,667 | -4.33% | 71.1만 |
|---|
| 2026.02.23 | ₩25,654 | ₩27,043 | ₩25,360 | ₩26,068 | +1.61% | 73.4만 |
|---|
| 2026.02.20 | ₩25,280 | ₩25,961 | ₩24,625 | ₩25,360 | +0.32% | 88.3만 |
|---|
| 2026.02.19 | ₩24,304 | ₩25,727 | ₩23,623 | ₩25,600 | +5.33% | 153.4만 |
|---|
| 2026.02.18 | ₩24,331 | ₩25,012 | ₩24,331 | ₩24,424 | +0.38% | 67.4만 |
|---|
| 2026.02.17 | ₩23,943 | ₩25,026 | ₩23,943 | ₩24,531 | +2.46% | 104.8만 |
|---|
| 2026.02.13 | ₩25,093 | ₩25,707 | ₩23,770 | ₩23,943 | -4.58% | 76.5만 |
|---|
| 2026.02.12 | ₩25,052 | ₩25,596 | ₩24,024 | ₩24,718 | -1.33% | 83.8만 |
|---|
| 2026.02.11 | ₩26,308 | ₩26,803 | ₩25,093 | ₩25,333 | -3.71% | 102.3만 |
|---|
| 2026.02.10 | ₩26,495 | ₩26,749 | ₩25,727 | ₩26,148 | -1.31% | 80.1만 |
|---|
| 2026.02.09 | ₩25,961 | ₩26,636 | ₩25,266 | ₩26,175 | +0.82% | 115.8만 |
|---|
| 2026.02.06 | ₩25,747 | ₩27,110 | ₩25,513 | ₩26,121 | +1.45% | 135.9만 |
|---|
| 2026.02.05 | ₩26,375 | ₩27,057 | ₩25,190 | ₩25,253 | -4.26% | 130.1만 |
|---|
| 2026.02.04 | ₩28,179 | ₩28,700 | ₩25,520 | ₩26,095 | -7.40% | 111.7만 |
|---|
| 2026.02.03 | ₩27,979 | ₩28,981 | ₩26,963 | ₩27,965 | -0.05% | 75.1만 |
|---|
| 2026.02.02 | ₩27,431 | ₩28,486 | ₩27,123 | ₩27,898 | +1.70% | 111.8만 |
|---|
| 2026.01.30 | ₩28,099 | ₩28,537 | ₩26,602 | ₩27,417 | -2.43% | 153.2만 |
|---|
| 2026.01.29 | ₩28,059 | ₩28,834 | ₩27,698 | ₩28,540 | +1.71% | 96.5만 |
|---|
| 2026.01.28 | ₩30,798 | ₩31,025 | ₩28,166 | ₩28,232 | -8.33% | 101.3만 |
|---|
| 2026.01.27 | ₩29,996 | ₩31,118 | ₩29,929 | ₩30,865 | +2.90% | 85.4만 |
|---|
| 2026.01.26 | ₩30,076 | ₩30,651 | ₩29,462 | ₩29,916 | -0.53% | 111.7만 |
|---|
| 2026.01.23 | ₩30,624 | ₩32,000 | ₩30,410 | ₩30,517 | -0.35% | 118.5만 |
|---|
| 2026.01.22 | ₩32,548 | ₩33,871 | ₩30,571 | ₩30,758 | -5.50% | 195.1만 |
|---|
| 2026.01.21 | ₩32,588 | ₩33,096 | ₩31,466 | ₩32,374 | -0.66% | 80.7만 |
|---|
| 2026.01.20 | ₩30,798 | ₩32,708 | ₩30,744 | ₩32,655 | +6.03% | 128.3만 |
|---|
| 2026.01.16 | ₩32,682 | ₩32,829 | ₩31,599 | ₩31,680 | -3.07% | 86.7만 |
|---|
| 2026.01.15 | ₩32,080 | ₩32,682 | ₩31,265 | ₩32,174 | +0.29% | 124.4만 |
|---|
| 2026.01.14 | ₩32,054 | ₩32,722 | ₩30,945 | ₩32,147 | +0.29% | 125.7만 |
|---|
| 2026.01.13 | ₩31,519 | ₩32,254 | ₩31,065 | ₩32,054 | +1.70% | 138.6만 |
|---|
| 2026.01.12 | ₩32,147 | ₩32,942 | ₩30,985 | ₩31,693 | -1.41% | 285.2만 |
|---|
| 2026.01.09 | ₩33,590 | ₩33,644 | ₩31,867 | ₩32,441 | -3.42% | 568만 |
|---|
| 2026.01.08 | ₩31,212 | ₩34,432 | ₩30,424 | ₩33,817 | +8.35% | 352.7만 |
|---|
| 2026.01.07 | ₩29,275 | ₩33,604 | ₩28,206 | ₩31,105 | +6.25% | 2320.9만 |
|---|
| 2026.01.06 | ₩18,933 | ₩21,832 | ₩18,292 | ₩21,391 | +12.99% | 167.9만 |
|---|
| 2026.01.05 | ₩20,269 | ₩20,694 | ₩18,385 | ₩19,240 | -5.08% | 94.8만 |
|---|
| 2026.01.02 | ₩21,004 | ₩21,138 | ₩20,276 | ₩20,456 | -2.61% | 42.5만 |
|---|
| 2025.12.31 | ₩21,191 | ₩21,685 | ₩20,924 | ₩20,951 | -1.13% | 74만 |
|---|
| 2025.12.30 | ₩21,498 | ₩21,859 | ₩21,295 | ₩21,338 | -0.75% | 68.9만 |
|---|
| 2025.12.29 | ₩22,741 | ₩22,955 | ₩21,017 | ₩21,538 | -5.29% | 96만 |
|---|
| 2025.12.26 | ₩23,529 | ₩23,529 | ₩22,460 | ₩23,102 | -1.82% | 62.7만 |
|---|
| 2025.12.24 | ₩22,260 | ₩23,796 | ₩22,180 | ₩23,569 | +5.88% | 48.2만 |
|---|
| 2025.12.23 | ₩21,445 | ₩22,768 | ₩21,298 | ₩22,019 | +2.68% | 94.8만 |
|---|
| 2025.12.22 | ₩20,616 | ₩21,846 | ₩20,002 | ₩21,632 | +4.93% | 119.7만 |
|---|
| 2025.12.19 | ₩21,071 | ₩21,712 | ₩20,476 | ₩20,763 | -1.46% | 471.7만 |
|---|
| 2025.12.18 | ₩22,581 | ₩22,761 | ₩19,561 | ₩21,151 | -6.33% | 147.8만 |
|---|
| 2025.12.17 | ₩25,480 | ₩25,614 | ₩22,247 | ₩22,380 | -12.17% | 147.3만 |
|---|
| 2025.12.16 | ₩22,968 | ₩25,360 | ₩22,968 | ₩24,932 | +8.55% | 306.7만 |
|---|
| 2025.12.15 | ₩21,832 | ₩22,941 | ₩21,605 | ₩21,979 | +0.67% | 72.3만 |
|---|
| 2025.12.12 | ₩22,126 | ₩22,514 | ₩21,701 | ₩21,792 | -1.51% | 55.9만 |
|---|
| 2025.12.11 | ₩23,168 | ₩23,716 | ₩22,086 | ₩22,126 | -4.50% | 63.3만 |
|---|
| 2025.12.10 | ₩22,701 | ₩23,262 | ₩22,340 | ₩23,022 | +1.41% | 92.1만 |
|---|
| 2025.12.09 | ₩23,636 | ₩24,124 | ₩22,474 | ₩22,701 | -3.96% | 77.6만 |
|---|
| 2025.12.08 | ₩24,037 | ₩24,251 | ₩23,048 | ₩23,850 | -0.78% | 87.5만 |
|---|
| 2025.12.05 | ₩23,022 | ₩23,382 | ₩22,418 | ₩23,262 | +1.04% | 72만 |
|---|
| 2025.12.04 | ₩22,500 | ₩23,556 | ₩22,140 | ₩23,062 | +2.49% | 65.9만 |
|---|
| 2025.12.03 | ₩20,763 | ₩22,701 | ₩20,323 | ₩22,527 | +8.49% | 131.7만 |
|---|
| 2025.12.02 | ₩21,151 | ₩21,405 | ₩20,510 | ₩20,590 | -2.65% | 50.1만 |
|---|
| 2025.12.01 | ₩21,418 | ₩21,605 | ₩20,951 | ₩21,084 | -1.56% | 54.6만 |
|---|
| 2025.11.28 | ₩21,512 | ₩21,699 | ₩20,951 | ₩21,605 | +0.43% | 59.2만 |
|---|
| 2025.11.26 | ₩21,458 | ₩21,779 | ₩21,191 | ₩21,365 | -0.44% | 63.8만 |
|---|
| 2025.11.25 | ₩21,004 | ₩21,846 | ₩20,670 | ₩21,405 | +1.91% | 96만 |
|---|
| 2025.11.24 | ₩18,986 | ₩22,260 | ₩18,960 | ₩21,057 | +10.91% | 158.9만 |
|---|
| 2025.11.21 | ₩17,971 | ₩19,214 | ₩17,730 | ₩19,000 | +5.72% | 67.7만 |
|---|
| 2025.11.20 | ₩19,294 | ₩19,481 | ₩18,011 | ₩18,064 | -6.37% | 82.8만 |
|---|
| 2025.11.19 | ₩18,385 | ₩19,307 | ₩18,358 | ₩18,893 | +2.76% | 52.5만 |
|---|
| 2025.11.18 | ₩18,011 | ₩18,459 | ₩17,290 | ₩18,412 | +2.23% | 74.3만 |
|---|
| 2025.11.17 | ₩19,240 | ₩19,361 | ₩18,078 | ₩18,185 | -5.49% | 85.7만 |
|---|
| 2025.11.14 | ₩18,799 | ₩19,533 | ₩18,606 | ₩19,187 | +2.06% | 167.5만 |
|---|
| 2025.11.13 | ₩18,692 | ₩19,173 | ₩18,345 | ₩19,133 | +2.36% | 102.3만 |
|---|
| 2025.11.12 | ₩19,120 | ₩19,214 | ₩18,559 | ₩18,920 | -1.05% | 101.9만 |
|---|
| 2025.11.11 | ₩18,078 | ₩19,240 | ₩17,022 | ₩19,133 | +5.84% | 169만 |
|---|
| 2025.11.10 | ₩16,728 | ₩18,853 | ₩16,568 | ₩18,786 | +12.30% | 122.9만 |
|---|
| 2025.11.07 | ₩17,009 | ₩17,857 | ₩15,900 | ₩16,448 | -3.30% | 73만 |
|---|
| 2025.11.06 | ₩16,568 | ₩18,158 | ₩16,100 | ₩17,383 | +4.92% | 154.9만 |
|---|
| 2025.11.05 | ₩15,940 | ₩16,555 | ₩15,619 | ₩16,448 | +3.19% | 58.3만 |
|---|
| 2025.11.04 | ₩15,566 | ₩16,441 | ₩15,365 | ₩16,034 | +3.00% | 63만 |
|---|
| 2025.11.03 | ₩17,022 | ₩17,356 | ₩15,766 | ₩16,127 | -5.26% | 92.5만 |
|---|
| 2025.10.31 | ₩17,383 | ₩17,664 | ₩16,728 | ₩17,169 | -1.23% | 115.3만 |
|---|
| 2025.10.30 | ₩16,702 | ₩17,499 | ₩16,301 | ₩17,383 | +4.08% | 95.1만 |
|---|
| 2025.10.29 | ₩16,501 | ₩17,330 | ₩16,127 | ₩16,702 | +1.21% | 129.9만 |
|---|
| 2025.10.28 | ₩16,368 | ₩16,955 | ₩16,007 | ₩16,608 | +1.47% | 129.5만 |
|---|
| 2025.10.27 | ₩15,098 | ₩16,621 | ₩15,045 | ₩16,461 | +9.03% | 215.1만 |
|---|
| 2025.10.24 | ₩13,896 | ₩15,098 | ₩13,642 | ₩14,884 | +7.12% | 104.4만 |
|---|
| 2025.10.23 | ₩12,693 | ₩14,297 | ₩12,693 | ₩13,869 | +9.26% | 125.3만 |
|---|
| 2025.10.22 | ₩12,854 | ₩13,027 | ₩11,949 | ₩12,493 | -2.81% | 89.5만 |
|---|
| 2025.10.21 | ₩13,174 | ₩13,234 | ₩12,693 | ₩12,813 | -2.74% | 46.1만 |
|---|
| 2025.10.20 | ₩13,709 | ₩13,766 | ₩13,067 | ₩13,188 | -3.80% | 55만 |
|---|
| 2025.10.17 | ₩13,562 | ₩13,829 | ₩13,001 | ₩13,428 | -0.99% | 75.2만 |
|---|
| 2025.10.16 | ₩15,005 | ₩15,327 | ₩13,629 | ₩13,776 | -8.19% | 86만 |
|---|
| 2025.10.15 | ₩14,363 | ₩14,871 | ₩13,963 | ₩14,844 | +3.35% | 133.2만 |
|---|
| 2025.10.14 | ₩13,682 | ₩14,297 | ₩13,475 | ₩14,176 | +3.61% | 106.1만 |
|---|
| 2025.10.13 | ₩13,361 | ₩13,949 | ₩12,748 | ₩13,896 | +4.00% | 179.9만 |
|---|
| 2025.10.10 | ₩11,464 | ₩13,655 | ₩11,391 | ₩13,415 | +17.02% | 619.6만 |
|---|