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 | ₩13,852 | ₩14,066 | ₩13,651 | ₩13,772 | -0.58% | 120.2만 |
| 2026.10.08 | ₩13,424 | ₩13,878 | ₩13,130 | ₩13,798 | +2.79% | 188.7만 |
| 2026.10.07 | ₩13,156 | ₩14,373 | ₩12,943 | ₩13,598 | +3.35% | 208.1만 |
| 2026.10.06 | ₩13,878 | ₩13,878 | ₩13,076 | ₩13,197 | -4.91% | 105.3만 |
| 2026.10.05 | ₩14,119 | ₩14,159 | ₩13,424 | ₩13,731 | -2.75% | 174.9만 |
| 2026.10.02 | ₩15,242 | ₩15,242 | ₩13,798 | ₩14,039 | -7.89% | 221.4만 |
| 2026.10.01 | ₩16,245 | ₩16,391 | ₩14,801 | ₩15,055 | -7.33% | 286.7만 |
| 2026.09.30 | ₩15,844 | ₩16,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,951 |
| +0.68% |
| 91.4만 |
| 2026.09.29 | ₩15,617 | ₩16,272 | ₩15,456 | ₩15,697 | +0.51% | 54.5만 |
|---|
| 2026.09.28 | ₩15,630 | ₩16,018 | ₩15,376 | ₩15,657 | +0.17% | 77.2만 |
|---|
| 2026.09.25 | ₩15,710 | ₩15,897 | ₩15,530 | ₩15,737 | +0.17% | 80.2만 |
|---|
| 2026.09.24 | ₩15,951 | ₩16,038 | ₩15,262 | ₩15,670 | -1.76% | 114.4만 |
|---|
| 2026.09.23 | ₩16,847 | ₩16,855 | ₩15,643 | ₩15,897 | -5.63% | 117.6만 |
|---|
| 2026.09.22 | ₩16,512 | ₩17,021 | ₩16,325 | ₩16,847 | +2.02% | 121.3만 |
|---|
| 2026.09.21 | ₩16,312 | ₩16,466 | ₩16,125 | ₩16,392 | +0.49% | 112.8만 |
|---|
| 2026.09.18 | ₩16,807 | ₩16,902 | ₩16,071 | ₩16,218 | -3.50% | 159.8만 |
|---|
| 2026.09.17 | ₩17,168 | ₩17,408 | ₩16,619 | ₩16,847 | -1.87% | 138.8만 |
|---|
| 2026.09.16 | ₩17,301 | ₩17,395 | ₩16,833 | ₩16,914 | -2.24% | 149.6만 |
|---|
| 2026.09.15 | ₩18,505 | ₩18,558 | ₩17,208 | ₩17,368 | -6.14% | 126.5만 |
|---|
| 2026.09.14 | ₩19,187 | ₩19,227 | ₩17,890 | ₩18,585 | -3.14% | 178.7만 |
|---|
| 2026.09.11 | ₩19,033 | ₩19,708 | ₩18,558 | ₩18,812 | -1.16% | 117.4만 |
|---|
| 2026.09.10 | ₩18,999 | ₩19,173 | ₩18,491 | ₩19,146 | +0.77% | 106.4만 |
|---|
| 2026.09.09 | ₩19,093 | ₩19,882 | ₩18,892 | ₩19,066 | -0.14% | 114.6만 |
|---|
| 2026.09.08 | ₩18,117 | ₩19,106 | ₩17,970 | ₩19,080 | +5.31% | 119.6만 |
|---|
| 2026.09.04 | ₩18,879 | ₩19,133 | ₩18,438 | ₩18,505 | -1.98% | 80.5만 |
|---|
| 2026.09.03 | ₩19,387 | ₩19,507 | ₩18,799 | ₩19,227 | -0.83% | 67.3만 |
|---|
| 2026.09.02 | ₩19,227 | ₩20,056 | ₩18,465 | ₩19,013 | -1.11% | 153만 |
|---|
| 2026.09.01 | ₩18,465 | ₩19,146 | ₩18,331 | ₩19,133 | +3.62% | 79.6만 |
|---|
| 2026.08.31 | ₩17,903 | ₩18,866 | ₩17,542 | ₩18,638 | +4.11% | 111만 |
|---|
| 2026.08.28 | ₩19,106 | ₩19,120 | ₩17,876 | ₩17,890 | -6.37% | 88.5만 |
|---|
| 2026.08.27 | ₩19,093 | ₩19,481 | ₩18,973 | ₩19,146 | +0.28% | 108.1만 |
|---|
| 2026.08.26 | ₩19,307 | ₩19,554 | ₩18,852 | ₩19,227 | -0.42% | 99.8만 |
|---|
| 2026.08.25 | ₩18,799 | ₩19,842 | ₩18,719 | ₩19,467 | +3.56% | 109.9만 |
|---|
| 2026.08.24 | ₩18,759 | ₩19,106 | ₩17,769 | ₩18,418 | -1.82% | 199.9만 |
|---|
| 2026.08.21 | ₩19,788 | ₩20,056 | ₩18,946 | ₩19,120 | -3.38% | 96.9만 |
|---|
| 2026.08.20 | ₩20,885 | ₩21,259 | ₩19,675 | ₩19,761 | -5.38% | 102.2만 |
|---|
| 2026.08.19 | ₩20,831 | ₩21,667 | ₩20,524 | ₩21,085 | +1.22% | 107만 |
|---|
| 2026.08.18 | ₩20,096 | ₩20,564 | ₩19,654 | ₩20,096 | 0.00% | 113.2만 |
|---|
| 2026.08.17 | ₩20,764 | ₩20,978 | ₩20,537 | ₩20,564 | -0.97% | 81.6만 |
|---|
| 2026.08.14 | ₩21,018 | ₩21,165 | ₩20,554 | ₩20,724 | -1.40% | 51만 |
|---|
| 2026.08.13 | ₩21,500 | ₩21,727 | ₩21,112 | ₩21,179 | -1.49% | 68.2만 |
|---|
| 2026.08.12 | ₩21,219 | ₩21,747 | ₩21,085 | ₩21,326 | +0.50% | 78.1만 |
|---|
| 2026.08.11 | ₩21,353 | ₩21,493 | ₩20,778 | ₩21,072 | -1.31% | 70.4만 |
|---|
| 2026.08.10 | ₩21,085 | ₩21,526 | ₩20,758 | ₩21,152 | +0.32% | 83.4만 |
|---|
| 2026.08.07 | ₩21,148 | ₩21,553 | ₩20,925 | ₩21,232 | +0.40% | 103.1만 |
|---|
| 2026.08.06 | ₩20,885 | ₩21,874 | ₩20,804 | ₩21,005 | +0.58% | 108.2만 |
|---|
| 2026.08.05 | ₩21,727 | ₩22,536 | ₩20,169 | ₩20,871 | -3.94% | 198.1만 |
|---|
| 2026.08.04 | ₩21,112 | ₩21,820 | ₩20,657 | ₩21,500 | +1.84% | 282.2만 |
|---|
| 2026.08.03 | ₩22,248 | ₩22,957 | ₩20,336 | ₩20,564 | -7.57% | 231.7만 |
|---|
| 2026.07.31 | ₩20,684 | ₩22,529 | ₩19,882 | ₩22,088 | +6.79% | 746.8만 |
|---|
| 2026.07.30 | ₩29,535 | ₩30,337 | ₩28,359 | ₩30,324 | +2.67% | 169만 |
|---|
| 2026.07.29 | ₩29,722 | ₩30,378 | ₩28,292 | ₩28,827 | -3.01% | 123.3만 |
|---|
| 2026.07.28 | ₩30,164 | ₩30,271 | ₩28,225 | ₩29,468 | -2.30% | 133만 |
|---|
| 2026.07.27 | ₩31,233 | ₩31,618 | ₩30,130 | ₩30,164 | -3.42% | 110만 |
|---|
| 2026.07.24 | ₩31,113 | ₩32,316 | ₩29,910 | ₩30,458 | -2.11% | 87.1만 |
|---|
| 2026.07.23 | ₩31,380 | ₩31,868 | ₩30,591 | ₩30,792 | -1.87% | 67.3만 |
|---|
| 2026.07.22 | ₩31,654 | ₩31,862 | ₩30,866 | ₩31,808 | +0.49% | 73.5만 |
|---|
| 2026.07.21 | ₩31,354 | ₩32,396 | ₩31,280 | ₩31,594 | +0.77% | 77.7만 |
|---|
| 2026.07.20 | ₩32,931 | ₩33,640 | ₩31,394 | ₩31,394 | -4.67% | 88.5만 |
|---|
| 2026.07.17 | ₩30,271 | ₩33,038 | ₩29,562 | ₩32,838 | +8.48% | 122만 |
|---|
| 2026.07.16 | ₩30,779 | ₩31,427 | ₩30,309 | ₩30,966 | +0.61% | 115만 |
|---|
| 2026.07.15 | ₩30,993 | ₩31,761 | ₩30,166 | ₩31,300 | +0.99% | 84.3만 |
|---|
| 2026.07.14 | ₩29,161 | ₩31,781 | ₩28,856 | ₩31,367 | +7.57% | 115.5만 |
|---|
| 2026.07.13 | ₩30,337 | ₩30,819 | ₩27,978 | ₩29,388 | -3.13% | 158.7만 |
|---|
| 2026.07.10 | ₩32,316 | ₩32,316 | ₩29,816 | ₩30,805 | -4.68% | 171.8만 |
|---|
| 2026.07.09 | ₩31,527 | ₩33,359 | ₩31,207 | ₩32,784 | +3.99% | 120만 |
|---|
| 2026.07.08 | ₩32,076 | ₩32,644 | ₩31,059 | ₩32,169 | +0.29% | 178.1만 |
|---|
| 2026.07.07 | ₩31,407 | ₩33,399 | ₩30,803 | ₩32,624 | +3.87% | 130.3만 |
|---|
| 2026.07.06 | ₩32,076 | ₩32,410 | ₩30,672 | ₩31,086 | -3.08% | 99.6만 |
|---|
| 2026.07.02 | ₩31,501 | ₩33,720 | ₩31,046 | ₩32,370 | +2.76% | 139.2만 |
|---|
| 2026.07.01 | ₩31,888 | ₩33,466 | ₩31,795 | ₩32,116 | +0.71% | 136.7만 |
|---|
| 2026.06.30 | ₩31,755 | ₩33,092 | ₩31,370 | ₩32,356 | +1.89% | 233.5만 |
|---|
| 2026.06.29 | ₩30,177 | ₩32,062 | ₩29,631 | ₩31,955 | +5.89% | 184만 |
|---|
| 2026.06.26 | ₩28,960 | ₩29,910 | ₩27,971 | ₩29,803 | +2.91% | 592만 |
|---|
| 2026.06.25 | ₩27,730 | ₩29,856 | ₩27,276 | ₩28,960 | +4.44% | 176.9만 |
|---|
| 2026.06.24 | ₩28,078 | ₩29,615 | ₩27,583 | ₩27,877 | -0.71% | 229.3만 |
|---|
| 2026.06.23 | ₩24,615 | ₩28,064 | ₩24,568 | ₩27,690 | +12.49% | 175.3만 |
|---|
| 2026.06.22 | ₩25,404 | ₩25,711 | ₩23,946 | ₩24,963 | -1.74% | 179만 |
|---|
| 2026.06.18 | ₩25,497 | ₩25,818 | ₩23,940 | ₩24,481 | -3.99% | 250.8만 |
|---|
| 2026.06.17 | ₩23,966 | ₩25,698 | ₩23,966 | ₩24,615 | +2.71% | 118.5만 |
|---|
| 2026.06.16 | ₩24,120 | ₩24,729 | ₩23,238 | ₩23,746 | -1.55% | 79.5만 |
|---|
| 2026.06.15 | ₩24,856 | ₩25,404 | ₩23,906 | ₩24,227 | -2.53% | 74.5만 |
|---|
| 2026.06.12 | ₩23,392 | ₩24,495 | ₩23,010 | ₩24,381 | +4.23% | 109.2만 |
|---|
| 2026.06.11 | ₩22,115 | ₩23,144 | ₩21,914 | ₩22,863 | +3.39% | 138.7만 |
|---|
| 2026.06.10 | ₩21,914 | ₩23,117 | ₩21,767 | ₩22,088 | +0.79% | 87.3만 |
|---|
| 2026.06.09 | ₩23,251 | ₩23,839 | ₩21,593 | ₩22,208 | -4.49% | 83.3만 |
|---|
| 2026.06.08 | ₩22,141 | ₩22,783 | ₩21,540 | ₩22,730 | +2.66% | 204.6만 |
|---|
| 2026.06.05 | ₩23,338 | ₩23,799 | ₩21,727 | ₩21,887 | -6.22% | 95만 |
|---|
| 2026.06.04 | ₩23,371 | ₩24,154 | ₩22,850 | ₩23,211 | -0.69% | 73만 |
|---|
| 2026.06.03 | ₩23,893 | ₩24,093 | ₩23,131 | ₩23,519 | -1.57% | 88.2만 |
|---|
| 2026.06.02 | ₩25,765 | ₩25,905 | ₩23,634 | ₩23,719 | -7.94% | 97.4만 |
|---|
| 2026.06.01 | ₩26,286 | ₩26,554 | ₩24,909 | ₩26,300 | +0.05% | 100.6만 |
|---|
| 2026.05.29 | ₩26,393 | ₩27,222 | ₩25,711 | ₩26,353 | -0.15% | 128만 |
|---|
| 2026.05.28 | ₩25,671 | ₩26,139 | ₩25,243 | ₩25,925 | +0.99% | 118.4만 |
|---|
| 2026.05.27 | ₩25,845 | ₩26,881 | ₩25,511 | ₩25,631 | -0.83% | 57.2만 |
|---|
| 2026.05.26 | ₩25,537 | ₩26,179 | ₩25,176 | ₩25,671 | +0.52% | 69.8만 |
|---|
| 2026.05.22 | ₩25,029 | ₩26,460 | ₩24,662 | ₩25,150 | +0.48% | 90.7만 |
|---|
| 2026.05.21 | ₩24,080 | ₩25,624 | ₩23,926 | ₩25,243 | +4.83% | 75.9만 |
|---|
| 2026.05.20 | ₩23,973 | ₩25,364 | ₩23,813 | ₩24,936 | +4.02% | 91.2만 |
|---|
| 2026.05.19 | ₩24,040 | ₩24,093 | ₩23,305 | ₩23,505 | -2.22% | 64만 |
|---|
| 2026.05.18 | ₩24,508 | ₩24,829 | ₩23,625 | ₩24,080 | -1.75% | 64.2만 |
|---|
| 2026.05.15 | ₩24,682 | ₩24,782 | ₩23,973 | ₩24,267 | -1.68% | 92.6만 |
|---|
| 2026.05.14 | ₩25,377 | ₩25,758 | ₩24,869 | ₩24,976 | -1.58% | 53만 |
|---|
| 2026.05.13 | ₩25,190 | ₩25,511 | ₩24,896 | ₩25,350 | +0.64% | 74만 |
|---|
| 2026.05.12 | ₩26,580 | ₩26,817 | ₩25,243 | ₩25,551 | -3.87% | 52.3만 |
|---|
| 2026.05.11 | ₩25,939 | ₩28,439 | ₩25,939 | ₩27,088 | +4.43% | 104.3만 |
|---|
| 2026.05.08 | ₩26,286 | ₩26,881 | ₩25,618 | ₩25,925 | -1.37% | 54.7만 |
|---|
| 2026.05.07 | ₩27,075 | ₩27,142 | ₩25,651 | ₩26,487 | -2.17% | 66.1만 |
|---|
| 2026.05.06 | ₩25,952 | ₩27,703 | ₩25,564 | ₩27,262 | +5.05% | 113.7만 |
|---|
| 2026.05.05 | ₩26,500 | ₩26,701 | ₩25,163 | ₩25,872 | -2.37% | 55.7만 |
|---|
| 2026.05.04 | ₩25,150 | ₩26,594 | ₩24,815 | ₩26,166 | +4.04% | 74.9만 |
|---|
| 2026.05.01 | ₩25,457 | ₩25,992 | ₩24,949 | ₩25,136 | -1.26% | 65.4만 |
|---|
| 2026.04.30 | ₩25,123 | ₩25,685 | ₩25,016 | ₩25,604 | +1.92% | 73.1만 |
|---|
| 2026.04.29 | ₩25,096 | ₩25,451 | ₩24,742 | ₩25,029 | -0.27% | 53.7만 |
|---|
| 2026.04.28 | ₩25,618 | ₩26,540 | ₩24,976 | ₩25,417 | -0.78% | 71.3만 |
|---|
| 2026.04.27 | ₩27,022 | ₩27,302 | ₩25,457 | ₩25,792 | -4.55% | 59.8만 |
|---|
| 2026.04.24 | ₩27,048 | ₩27,342 | ₩25,992 | ₩26,460 | -2.17% | 57.6만 |
|---|
| 2026.04.23 | ₩27,904 | ₩28,385 | ₩26,286 | ₩26,968 | -3.35% | 85.4만 |
|---|
| 2026.04.22 | ₩28,519 | ₩28,907 | ₩27,556 | ₩28,051 | -1.64% | 110.3만 |
|---|
| 2026.04.21 | ₩26,366 | ₩28,091 | ₩25,638 | ₩27,931 | +5.93% | 87.7만 |
|---|
| 2026.04.20 | ₩26,447 | ₩26,968 | ₩25,925 | ₩26,487 | +0.15% | 144만 |
|---|
| 2026.04.17 | ₩25,591 | ₩26,641 | ₩25,070 | ₩26,447 | +3.34% | 89만 |
|---|
| 2026.04.16 | ₩24,334 | ₩25,043 | ₩24,134 | ₩25,003 | +2.75% | 110.5만 |
|---|
| 2026.04.15 | ₩23,438 | ₩24,735 | ₩23,198 | ₩24,374 | +3.99% | 94.4만 |
|---|
| 2026.04.14 | ₩23,692 | ₩24,147 | ₩23,378 | ₩23,398 | -1.24% | 75.5만 |
|---|
| 2026.04.13 | ₩23,371 | ₩24,735 | ₩23,371 | ₩23,465 | +0.40% | 79.9만 |
|---|
| 2026.04.10 | ₩24,174 | ₩24,254 | ₩23,251 | ₩23,371 | -3.32% | 71.2만 |
|---|
| 2026.04.09 | ₩22,977 | ₩24,267 | ₩22,583 | ₩24,134 | +5.03% | 87.1만 |
|---|
| 2026.04.08 | ₩23,799 | ₩24,053 | ₩22,663 | ₩22,890 | -3.82% | 115.2만 |
|---|
| 2026.04.07 | ₩22,355 | ₩22,917 | ₩21,847 | ₩22,890 | +2.39% | 43.7만 |
|---|
| 2026.04.06 | ₩22,890 | ₩23,692 | ₩22,529 | ₩22,636 | -1.11% | 70.5만 |
|---|
| 2026.04.02 | ₩22,208 | ₩23,906 | ₩22,208 | ₩22,850 | +2.89% | 124만 |
|---|
| 2026.04.01 | ₩22,395 | ₩23,398 | ₩21,807 | ₩22,957 | +2.51% | 241.4만 |
|---|
| 2026.03.31 | ₩21,446 | ₩22,252 | ₩21,306 | ₩21,994 | +2.56% | 164.8만 |
|---|
| 2026.03.30 | ₩20,651 | ₩21,406 | ₩20,437 | ₩20,764 | +0.55% | 100.8만 |
|---|
| 2026.03.27 | ₩21,058 | ₩21,486 | ₩20,497 | ₩20,564 | -2.35% | 121.1만 |
|---|
| 2026.03.26 | ₩20,684 | ₩21,700 | ₩20,417 | ₩20,951 | +1.29% | 88만 |
|---|
| 2026.03.25 | ₩19,949 | ₩21,446 | ₩19,895 | ₩21,005 | +5.29% | 131.9만 |
|---|
| 2026.03.24 | ₩19,721 | ₩19,949 | ₩18,986 | ₩19,681 | -0.20% | 179.6만 |
|---|
| 2026.03.23 | ₩21,566 | ₩21,994 | ₩19,775 | ₩20,096 | -6.82% | 89.9만 |
|---|
| 2026.03.20 | ₩21,446 | ₩21,754 | ₩20,898 | ₩20,898 | -2.56% | 547.3만 |
|---|
| 2026.03.19 | ₩20,992 | ₩21,740 | ₩20,617 | ₩21,473 | +2.29% | 110.5만 |
|---|
| 2026.03.18 | ₩21,205 | ₩21,794 | ₩20,977 | ₩21,072 | -0.63% | 130.4만 |
|---|
| 2026.03.17 | ₩21,580 | ₩22,422 | ₩21,393 | ₩21,433 | -0.68% | 118.6만 |
|---|
| 2026.03.16 | ₩22,181 | ₩22,581 | ₩21,807 | ₩21,861 | -1.45% | 63만 |
|---|
| 2026.03.13 | ₩21,366 | ₩22,222 | ₩21,326 | ₩21,419 | +0.25% | 83.4만 |
|---|
| 2026.03.12 | ₩22,329 | ₩22,556 | ₩20,992 | ₩21,446 | -3.95% | 117.2만 |
|---|
| 2026.03.11 | ₩22,970 | ₩23,476 | ₩21,984 | ₩22,810 | -0.70% | 71.5만 |
|---|
| 2026.03.10 | ₩24,294 | ₩24,936 | ₩22,997 | ₩23,104 | -4.90% | 65.9만 |
|---|
| 2026.03.09 | ₩23,224 | ₩24,642 | ₩23,051 | ₩23,612 | +1.67% | 68.6만 |
|---|
| 2026.03.06 | ₩22,957 | ₩24,374 | ₩22,917 | ₩23,799 | +3.67% | 86.5만 |
|---|
| 2026.03.05 | ₩24,227 | ₩25,003 | ₩23,612 | ₩24,000 | -0.94% | 117.9만 |
|---|
| 2026.03.04 | ₩24,013 | ₩25,150 | ₩23,706 | ₩24,882 | +3.62% | 56.8만 |
|---|
| 2026.03.03 | ₩23,612 | ₩24,388 | ₩22,863 | ₩24,013 | +1.70% | 81.9만 |
|---|
| 2026.03.02 | ₩23,010 | ₩25,043 | ₩22,783 | ₩24,735 | +7.50% | 132만 |
|---|
| 2026.02.27 | ₩24,174 | ₩24,401 | ₩23,425 | ₩23,732 | -1.83% | 197.3만 |
|---|
| 2026.02.26 | ₩24,080 | ₩25,009 | ₩23,519 | ₩24,735 | +2.72% | 77.5만 |
|---|
| 2026.02.25 | ₩25,685 | ₩26,072 | ₩24,040 | ₩24,187 | -5.83% | 105만 |
|---|
| 2026.02.24 | ₩26,848 | ₩27,289 | ₩25,524 | ₩25,685 | -4.33% | 71.1만 |
|---|
| 2026.02.23 | ₩25,671 | ₩27,062 | ₩25,377 | ₩26,086 | +1.61% | 73.4만 |
|---|
| 2026.02.20 | ₩25,297 | ₩25,979 | ₩24,642 | ₩25,377 | +0.32% | 88.3만 |
|---|
| 2026.02.19 | ₩24,321 | ₩25,745 | ₩23,639 | ₩25,618 | +5.33% | 153.4만 |
|---|
| 2026.02.18 | ₩24,347 | ₩25,029 | ₩24,347 | ₩24,441 | +0.38% | 67.4만 |
|---|
| 2026.02.17 | ₩23,960 | ₩25,043 | ₩23,960 | ₩24,548 | +2.46% | 104.8만 |
|---|
| 2026.02.13 | ₩25,110 | ₩25,725 | ₩23,786 | ₩23,960 | -4.58% | 76.5만 |
|---|
| 2026.02.12 | ₩25,070 | ₩25,614 | ₩24,040 | ₩24,735 | -1.33% | 83.8만 |
|---|
| 2026.02.11 | ₩26,326 | ₩26,821 | ₩25,110 | ₩25,350 | -3.71% | 102.3만 |
|---|
| 2026.02.10 | ₩26,514 | ₩26,768 | ₩25,745 | ₩26,166 | -1.31% | 80.1만 |
|---|
| 2026.02.09 | ₩25,979 | ₩26,654 | ₩25,283 | ₩26,193 | +0.82% | 115.8만 |
|---|
| 2026.02.06 | ₩25,765 | ₩27,129 | ₩25,531 | ₩26,139 | +1.45% | 135.9만 |
|---|
| 2026.02.05 | ₩26,393 | ₩27,075 | ₩25,207 | ₩25,270 | -4.26% | 130.1만 |
|---|
| 2026.02.04 | ₩28,198 | ₩28,720 | ₩25,537 | ₩26,112 | -7.40% | 111.7만 |
|---|
| 2026.02.03 | ₩27,998 | ₩29,000 | ₩26,981 | ₩27,984 | -0.05% | 75.1만 |
|---|
| 2026.02.02 | ₩27,449 | ₩28,506 | ₩27,142 | ₩27,917 | +1.70% | 111.8만 |
|---|
| 2026.01.30 | ₩28,118 | ₩28,557 | ₩26,620 | ₩27,436 | -2.43% | 153.2만 |
|---|
| 2026.01.29 | ₩28,078 | ₩28,853 | ₩27,717 | ₩28,559 | +1.71% | 96.5만 |
|---|
| 2026.01.28 | ₩30,819 | ₩31,046 | ₩28,185 | ₩28,252 | -8.33% | 101.3만 |
|---|
| 2026.01.27 | ₩30,017 | ₩31,140 | ₩29,950 | ₩30,886 | +2.90% | 85.4만 |
|---|
| 2026.01.26 | ₩30,097 | ₩30,672 | ₩29,482 | ₩29,936 | -0.53% | 111.7만 |
|---|
| 2026.01.23 | ₩30,645 | ₩32,022 | ₩30,431 | ₩30,538 | -0.35% | 118.5만 |
|---|
| 2026.01.22 | ₩32,570 | ₩33,894 | ₩30,591 | ₩30,779 | -5.50% | 195.1만 |
|---|
| 2026.01.21 | ₩32,610 | ₩33,118 | ₩31,487 | ₩32,396 | -0.66% | 80.7만 |
|---|
| 2026.01.20 | ₩30,819 | ₩32,731 | ₩30,765 | ₩32,677 | +6.03% | 128.3만 |
|---|
| 2026.01.16 | ₩32,704 | ₩32,851 | ₩31,621 | ₩31,701 | -3.07% | 86.7만 |
|---|
| 2026.01.15 | ₩32,102 | ₩32,704 | ₩31,287 | ₩32,196 | +0.29% | 124.4만 |
|---|
| 2026.01.14 | ₩32,076 | ₩32,744 | ₩30,966 | ₩32,169 | +0.29% | 125.7만 |
|---|
| 2026.01.13 | ₩31,541 | ₩32,276 | ₩31,086 | ₩32,076 | +1.70% | 138.6만 |
|---|
| 2026.01.12 | ₩32,169 | ₩32,965 | ₩31,006 | ₩31,715 | -1.41% | 285.2만 |
|---|
| 2026.01.09 | ₩33,613 | ₩33,667 | ₩31,888 | ₩32,463 | -3.42% | 568만 |
|---|
| 2026.01.08 | ₩31,233 | ₩34,456 | ₩30,444 | ₩33,840 | +8.35% | 352.7만 |
|---|
| 2026.01.07 | ₩29,295 | ₩33,627 | ₩28,225 | ₩31,126 | +6.25% | 2320.9만 |
|---|
| 2026.01.06 | ₩18,946 | ₩21,847 | ₩18,304 | ₩21,406 | +12.99% | 167.9만 |
|---|
| 2026.01.05 | ₩20,283 | ₩20,708 | ₩18,398 | ₩19,253 | -5.08% | 94.8만 |
|---|
| 2026.01.02 | ₩21,018 | ₩21,152 | ₩20,290 | ₩20,470 | -2.61% | 42.5만 |
|---|
| 2025.12.31 | ₩21,205 | ₩21,700 | ₩20,938 | ₩20,965 | -1.13% | 74만 |
|---|
| 2025.12.30 | ₩21,513 | ₩21,874 | ₩21,310 | ₩21,353 | -0.75% | 68.9만 |
|---|
| 2025.12.29 | ₩22,756 | ₩22,970 | ₩21,032 | ₩21,553 | -5.29% | 96만 |
|---|
| 2025.12.26 | ₩23,545 | ₩23,545 | ₩22,476 | ₩23,117 | -1.82% | 62.7만 |
|---|
| 2025.12.24 | ₩22,275 | ₩23,813 | ₩22,195 | ₩23,585 | +5.88% | 48.2만 |
|---|
| 2025.12.23 | ₩21,459 | ₩22,783 | ₩21,312 | ₩22,034 | +2.68% | 94.8만 |
|---|
| 2025.12.22 | ₩20,631 | ₩21,861 | ₩20,015 | ₩21,647 | +4.93% | 119.7만 |
|---|
| 2025.12.19 | ₩21,085 | ₩21,727 | ₩20,490 | ₩20,778 | -1.46% | 471.7만 |
|---|
| 2025.12.18 | ₩22,596 | ₩22,776 | ₩19,574 | ₩21,165 | -6.33% | 147.8만 |
|---|
| 2025.12.17 | ₩25,497 | ₩25,631 | ₩22,262 | ₩22,395 | -12.17% | 147.3만 |
|---|
| 2025.12.16 | ₩22,984 | ₩25,377 | ₩22,984 | ₩24,949 | +8.55% | 306.7만 |
|---|
| 2025.12.15 | ₩21,847 | ₩22,957 | ₩21,620 | ₩21,994 | +0.67% | 72.3만 |
|---|
| 2025.12.12 | ₩22,141 | ₩22,529 | ₩21,716 | ₩21,807 | -1.51% | 55.9만 |
|---|
| 2025.12.11 | ₩23,184 | ₩23,732 | ₩22,101 | ₩22,141 | -4.50% | 63.3만 |
|---|
| 2025.12.10 | ₩22,716 | ₩23,278 | ₩22,355 | ₩23,037 | +1.41% | 92.1만 |
|---|
| 2025.12.09 | ₩23,652 | ₩24,140 | ₩22,489 | ₩22,716 | -3.96% | 77.6만 |
|---|
| 2025.12.08 | ₩24,053 | ₩24,267 | ₩23,064 | ₩23,866 | -0.78% | 87.5만 |
|---|
| 2025.12.05 | ₩23,037 | ₩23,398 | ₩22,433 | ₩23,278 | +1.04% | 72만 |
|---|
| 2025.12.04 | ₩22,516 | ₩23,572 | ₩22,155 | ₩23,077 | +2.49% | 65.9만 |
|---|
| 2025.12.03 | ₩20,778 | ₩22,716 | ₩20,336 | ₩22,542 | +8.49% | 131.7만 |
|---|
| 2025.12.02 | ₩21,165 | ₩21,419 | ₩20,524 | ₩20,604 | -2.65% | 50.1만 |
|---|
| 2025.12.01 | ₩21,433 | ₩21,620 | ₩20,965 | ₩21,098 | -1.56% | 54.6만 |
|---|
| 2025.11.28 | ₩21,526 | ₩21,714 | ₩20,965 | ₩21,620 | +0.43% | 59.2만 |
|---|
| 2025.11.26 | ₩21,473 | ₩21,794 | ₩21,205 | ₩21,379 | -0.44% | 63.8만 |
|---|
| 2025.11.25 | ₩21,018 | ₩21,861 | ₩20,684 | ₩21,419 | +1.91% | 96만 |
|---|
| 2025.11.24 | ₩18,999 | ₩22,275 | ₩18,973 | ₩21,072 | +10.91% | 158.9만 |
|---|
| 2025.11.21 | ₩17,983 | ₩19,227 | ₩17,743 | ₩19,013 | +5.72% | 67.7만 |
|---|
| 2025.11.20 | ₩19,307 | ₩19,494 | ₩18,023 | ₩18,077 | -6.37% | 82.8만 |
|---|
| 2025.11.19 | ₩18,398 | ₩19,320 | ₩18,371 | ₩18,906 | +2.76% | 52.5만 |
|---|
| 2025.11.18 | ₩18,023 | ₩18,471 | ₩17,301 | ₩18,424 | +2.23% | 74.3만 |
|---|
| 2025.11.17 | ₩19,253 | ₩19,374 | ₩18,090 | ₩18,197 | -5.49% | 85.7만 |
|---|
| 2025.11.14 | ₩18,812 | ₩19,546 | ₩18,618 | ₩19,200 | +2.06% | 167.5만 |
|---|
| 2025.11.13 | ₩18,705 | ₩19,187 | ₩18,358 | ₩19,146 | +2.36% | 102.3만 |
|---|
| 2025.11.12 | ₩19,133 | ₩19,227 | ₩18,571 | ₩18,932 | -1.05% | 101.9만 |
|---|
| 2025.11.11 | ₩18,090 | ₩19,253 | ₩17,034 | ₩19,146 | +5.84% | 169만 |
|---|
| 2025.11.10 | ₩16,740 | ₩18,866 | ₩16,579 | ₩18,799 | +12.30% | 122.9만 |
|---|
| 2025.11.07 | ₩17,021 | ₩17,870 | ₩15,911 | ₩16,459 | -3.30% | 73만 |
|---|
| 2025.11.06 | ₩16,579 | ₩18,170 | ₩16,111 | ₩17,395 | +4.92% | 154.9만 |
|---|
| 2025.11.05 | ₩15,951 | ₩16,566 | ₩15,630 | ₩16,459 | +3.19% | 58.3만 |
|---|
| 2025.11.04 | ₩15,577 | ₩16,452 | ₩15,376 | ₩16,044 | +3.00% | 63만 |
|---|
| 2025.11.03 | ₩17,034 | ₩17,368 | ₩15,777 | ₩16,138 | -5.26% | 92.5만 |
|---|
| 2025.10.31 | ₩17,395 | ₩17,676 | ₩16,740 | ₩17,181 | -1.23% | 115.3만 |
|---|
| 2025.10.30 | ₩16,713 | ₩17,511 | ₩16,312 | ₩17,395 | +4.08% | 95.1만 |
|---|
| 2025.10.29 | ₩16,512 | ₩17,341 | ₩16,138 | ₩16,713 | +1.21% | 129.9만 |
|---|
| 2025.10.28 | ₩16,379 | ₩16,967 | ₩16,018 | ₩16,619 | +1.47% | 129.5만 |
|---|
| 2025.10.27 | ₩15,109 | ₩16,633 | ₩15,055 | ₩16,472 | +9.03% | 215.1만 |
|---|
| 2025.10.24 | ₩13,905 | ₩15,109 | ₩13,651 | ₩14,895 | +7.12% | 104.4만 |
|---|
| 2025.10.23 | ₩12,702 | ₩14,306 | ₩12,702 | ₩13,878 | +9.26% | 125.3만 |
|---|
| 2025.10.22 | ₩12,862 | ₩13,036 | ₩11,957 | ₩12,501 | -2.81% | 89.5만 |
|---|
| 2025.10.21 | ₩13,183 | ₩13,243 | ₩12,702 | ₩12,822 | -2.74% | 46.1만 |
|---|
| 2025.10.20 | ₩13,718 | ₩13,776 | ₩13,076 | ₩13,197 | -3.80% | 55만 |
|---|
| 2025.10.17 | ₩13,571 | ₩13,838 | ₩13,009 | ₩13,437 | -0.99% | 75.2만 |
|---|
| 2025.10.16 | ₩15,015 | ₩15,337 | ₩13,638 | ₩13,785 | -8.19% | 86만 |
|---|
| 2025.10.15 | ₩14,373 | ₩14,881 | ₩13,972 | ₩14,855 | +3.35% | 133.2만 |
|---|
| 2025.10.14 | ₩13,691 | ₩14,306 | ₩13,484 | ₩14,186 | +3.61% | 106.1만 |
|---|
| 2025.10.13 | ₩13,370 | ₩13,959 | ₩12,757 | ₩13,905 | +4.00% | 179.9만 |
|---|
| 2025.10.10 | ₩11,472 | ₩13,665 | ₩11,398 | ₩13,424 | +17.02% | 619.6만 |
|---|