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 | ₩13,851 | ₩14,065 | ₩13,650 | ₩13,771 | -0.58% | 120.2만 |
| 2026.10.08 | ₩13,423 | ₩13,878 | ₩13,129 | ₩13,797 | +2.79% | 188.7만 |
| 2026.10.07 | ₩13,156 | ₩14,372 | ₩12,942 | ₩13,597 | +3.35% | 208.1만 |
| 2026.10.06 | ₩13,878 | ₩13,878 | ₩13,075 | ₩13,196 | -4.91% | 105.3만 |
| 2026.10.05 | ₩14,118 | ₩14,158 | ₩13,423 | ₩13,731 | -2.75% | 174.9만 |
| 2026.10.02 | ₩15,241 | ₩15,241 | ₩13,797 | ₩14,038 | -7.89% | 221.4만 |
| 2026.10.01 | ₩16,244 | ₩16,390 | ₩14,800 | ₩15,054 | -7.33% | 286.7만 |
| 2026.09.30 | ₩15,843 | ₩16,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,950 |
| +0.68% |
| 91.4만 |
| 2026.09.29 | ₩15,616 | ₩16,271 | ₩15,455 | ₩15,696 | +0.51% | 54.5만 |
|---|
| 2026.09.28 | ₩15,629 | ₩16,017 | ₩15,375 | ₩15,656 | +0.17% | 77.2만 |
|---|
| 2026.09.25 | ₩15,709 | ₩15,896 | ₩15,529 | ₩15,736 | +0.17% | 80.2만 |
|---|
| 2026.09.24 | ₩15,950 | ₩16,037 | ₩15,261 | ₩15,669 | -1.76% | 114.4만 |
|---|
| 2026.09.23 | ₩16,846 | ₩16,854 | ₩15,642 | ₩15,896 | -5.63% | 117.6만 |
|---|
| 2026.09.22 | ₩16,511 | ₩17,020 | ₩16,324 | ₩16,846 | +2.02% | 121.3만 |
|---|
| 2026.09.21 | ₩16,311 | ₩16,465 | ₩16,124 | ₩16,391 | +0.49% | 112.8만 |
|---|
| 2026.09.18 | ₩16,806 | ₩16,901 | ₩16,070 | ₩16,217 | -3.50% | 159.8만 |
|---|
| 2026.09.17 | ₩17,167 | ₩17,407 | ₩16,618 | ₩16,846 | -1.87% | 138.8만 |
|---|
| 2026.09.16 | ₩17,300 | ₩17,394 | ₩16,832 | ₩16,913 | -2.24% | 149.6만 |
|---|
| 2026.09.15 | ₩18,504 | ₩18,557 | ₩17,207 | ₩17,367 | -6.14% | 126.5만 |
|---|
| 2026.09.14 | ₩19,185 | ₩19,225 | ₩17,889 | ₩18,584 | -3.14% | 178.7만 |
|---|
| 2026.09.11 | ₩19,032 | ₩19,707 | ₩18,557 | ₩18,811 | -1.16% | 117.4만 |
|---|
| 2026.09.10 | ₩18,998 | ₩19,172 | ₩18,490 | ₩19,145 | +0.77% | 106.4만 |
|---|
| 2026.09.09 | ₩19,092 | ₩19,881 | ₩18,891 | ₩19,065 | -0.14% | 114.6만 |
|---|
| 2026.09.08 | ₩18,116 | ₩19,105 | ₩17,969 | ₩19,078 | +5.31% | 119.6만 |
|---|
| 2026.09.04 | ₩18,878 | ₩19,132 | ₩18,437 | ₩18,504 | -1.98% | 80.5만 |
|---|
| 2026.09.03 | ₩19,386 | ₩19,506 | ₩18,798 | ₩19,225 | -0.83% | 67.3만 |
|---|
| 2026.09.02 | ₩19,225 | ₩20,054 | ₩18,463 | ₩19,012 | -1.11% | 153만 |
|---|
| 2026.09.01 | ₩18,463 | ₩19,145 | ₩18,330 | ₩19,132 | +3.62% | 79.6만 |
|---|
| 2026.08.31 | ₩17,902 | ₩18,865 | ₩17,541 | ₩18,637 | +4.11% | 111만 |
|---|
| 2026.08.28 | ₩19,105 | ₩19,119 | ₩17,875 | ₩17,889 | -6.37% | 88.5만 |
|---|
| 2026.08.27 | ₩19,092 | ₩19,480 | ₩18,971 | ₩19,145 | +0.28% | 108.1만 |
|---|
| 2026.08.26 | ₩19,306 | ₩19,553 | ₩18,851 | ₩19,225 | -0.42% | 99.8만 |
|---|
| 2026.08.25 | ₩18,798 | ₩19,840 | ₩18,717 | ₩19,466 | +3.56% | 109.9만 |
|---|
| 2026.08.24 | ₩18,758 | ₩19,105 | ₩17,768 | ₩18,417 | -1.82% | 199.9만 |
|---|
| 2026.08.21 | ₩19,787 | ₩20,054 | ₩18,945 | ₩19,119 | -3.38% | 96.9만 |
|---|
| 2026.08.20 | ₩20,883 | ₩21,258 | ₩19,673 | ₩19,760 | -5.38% | 102.2만 |
|---|
| 2026.08.19 | ₩20,830 | ₩21,665 | ₩20,522 | ₩21,084 | +1.22% | 107만 |
|---|
| 2026.08.18 | ₩20,095 | ₩20,562 | ₩19,653 | ₩20,095 | 0.00% | 113.2만 |
|---|
| 2026.08.17 | ₩20,763 | ₩20,977 | ₩20,536 | ₩20,562 | -0.97% | 81.6만 |
|---|
| 2026.08.14 | ₩21,017 | ₩21,164 | ₩20,553 | ₩20,723 | -1.40% | 51만 |
|---|
| 2026.08.13 | ₩21,498 | ₩21,726 | ₩21,111 | ₩21,177 | -1.49% | 68.2만 |
|---|
| 2026.08.12 | ₩21,218 | ₩21,746 | ₩21,084 | ₩21,325 | +0.50% | 78.1만 |
|---|
| 2026.08.11 | ₩21,351 | ₩21,492 | ₩20,776 | ₩21,070 | -1.31% | 70.4만 |
|---|
| 2026.08.10 | ₩21,084 | ₩21,525 | ₩20,756 | ₩21,151 | +0.32% | 83.4만 |
|---|
| 2026.08.07 | ₩21,147 | ₩21,552 | ₩20,923 | ₩21,231 | +0.40% | 103.1만 |
|---|
| 2026.08.06 | ₩20,883 | ₩21,873 | ₩20,803 | ₩21,004 | +0.58% | 108.2만 |
|---|
| 2026.08.05 | ₩21,726 | ₩22,534 | ₩20,168 | ₩20,870 | -3.94% | 198.1만 |
|---|
| 2026.08.04 | ₩21,111 | ₩21,819 | ₩20,656 | ₩21,498 | +1.84% | 282.2만 |
|---|
| 2026.08.03 | ₩22,247 | ₩22,956 | ₩20,335 | ₩20,562 | -7.57% | 231.7만 |
|---|
| 2026.07.31 | ₩20,683 | ₩22,528 | ₩19,881 | ₩22,087 | +6.79% | 746.8만 |
|---|
| 2026.07.30 | ₩29,533 | ₩30,336 | ₩28,357 | ₩30,322 | +2.67% | 169만 |
|---|
| 2026.07.29 | ₩29,721 | ₩30,376 | ₩28,290 | ₩28,825 | -3.01% | 123.3만 |
|---|
| 2026.07.28 | ₩30,162 | ₩30,269 | ₩28,223 | ₩29,467 | -2.30% | 133만 |
|---|
| 2026.07.27 | ₩31,231 | ₩31,616 | ₩30,128 | ₩30,162 | -3.42% | 110만 |
|---|
| 2026.07.24 | ₩31,111 | ₩32,314 | ₩29,908 | ₩30,456 | -2.11% | 87.1만 |
|---|
| 2026.07.23 | ₩31,378 | ₩31,866 | ₩30,590 | ₩30,790 | -1.87% | 67.3만 |
|---|
| 2026.07.22 | ₩31,653 | ₩31,860 | ₩30,864 | ₩31,806 | +0.49% | 73.5만 |
|---|
| 2026.07.21 | ₩31,352 | ₩32,395 | ₩31,278 | ₩31,592 | +0.77% | 77.7만 |
|---|
| 2026.07.20 | ₩32,929 | ₩33,638 | ₩31,392 | ₩31,392 | -4.67% | 88.5만 |
|---|
| 2026.07.17 | ₩30,269 | ₩33,036 | ₩29,560 | ₩32,836 | +8.48% | 122만 |
|---|
| 2026.07.16 | ₩30,777 | ₩31,425 | ₩30,308 | ₩30,964 | +0.61% | 115만 |
|---|
| 2026.07.15 | ₩30,991 | ₩31,759 | ₩30,164 | ₩31,298 | +0.99% | 84.3만 |
|---|
| 2026.07.14 | ₩29,159 | ₩31,780 | ₩28,854 | ₩31,365 | +7.57% | 115.5만 |
|---|
| 2026.07.13 | ₩30,336 | ₩30,817 | ₩27,976 | ₩29,386 | -3.13% | 158.7만 |
|---|
| 2026.07.10 | ₩32,314 | ₩32,314 | ₩29,814 | ₩30,804 | -4.68% | 171.8만 |
|---|
| 2026.07.09 | ₩31,526 | ₩33,357 | ₩31,205 | ₩32,782 | +3.99% | 120만 |
|---|
| 2026.07.08 | ₩32,074 | ₩32,642 | ₩31,058 | ₩32,167 | +0.29% | 178.1만 |
|---|
| 2026.07.07 | ₩31,405 | ₩33,397 | ₩30,801 | ₩32,622 | +3.87% | 130.3만 |
|---|
| 2026.07.06 | ₩32,074 | ₩32,408 | ₩30,670 | ₩31,084 | -3.08% | 99.6만 |
|---|
| 2026.07.02 | ₩31,499 | ₩33,718 | ₩31,044 | ₩32,368 | +2.76% | 139.2만 |
|---|
| 2026.07.01 | ₩31,886 | ₩33,464 | ₩31,793 | ₩32,114 | +0.71% | 136.7만 |
|---|
| 2026.06.30 | ₩31,753 | ₩33,090 | ₩31,368 | ₩32,354 | +1.89% | 233.5만 |
|---|
| 2026.06.29 | ₩30,175 | ₩32,060 | ₩29,630 | ₩31,953 | +5.89% | 184만 |
|---|
| 2026.06.26 | ₩28,959 | ₩29,908 | ₩27,969 | ₩29,801 | +2.91% | 592만 |
|---|
| 2026.06.25 | ₩27,729 | ₩29,854 | ₩27,274 | ₩28,959 | +4.44% | 176.9만 |
|---|
| 2026.06.24 | ₩28,076 | ₩29,614 | ₩27,581 | ₩27,876 | -0.71% | 229.3만 |
|---|
| 2026.06.23 | ₩24,613 | ₩28,063 | ₩24,567 | ₩27,688 | +12.49% | 175.3만 |
|---|
| 2026.06.22 | ₩25,402 | ₩25,710 | ₩23,945 | ₩24,961 | -1.74% | 179만 |
|---|
| 2026.06.18 | ₩25,496 | ₩25,817 | ₩23,938 | ₩24,480 | -3.99% | 250.8만 |
|---|
| 2026.06.17 | ₩23,965 | ₩25,696 | ₩23,965 | ₩24,613 | +2.71% | 118.5만 |
|---|
| 2026.06.16 | ₩24,119 | ₩24,727 | ₩23,236 | ₩23,744 | -1.55% | 79.5만 |
|---|
| 2026.06.15 | ₩24,854 | ₩25,402 | ₩23,905 | ₩24,226 | -2.53% | 74.5만 |
|---|
| 2026.06.12 | ₩23,390 | ₩24,493 | ₩23,009 | ₩24,379 | +4.23% | 109.2만 |
|---|
| 2026.06.11 | ₩22,113 | ₩23,143 | ₩21,913 | ₩22,862 | +3.39% | 138.7만 |
|---|
| 2026.06.10 | ₩21,913 | ₩23,116 | ₩21,766 | ₩22,087 | +0.79% | 87.3만 |
|---|
| 2026.06.09 | ₩23,250 | ₩23,838 | ₩21,592 | ₩22,207 | -4.49% | 83.3만 |
|---|
| 2026.06.08 | ₩22,140 | ₩22,782 | ₩21,538 | ₩22,728 | +2.66% | 204.6만 |
|---|
| 2026.06.05 | ₩23,337 | ₩23,798 | ₩21,726 | ₩21,886 | -6.22% | 95만 |
|---|
| 2026.06.04 | ₩23,370 | ₩24,152 | ₩22,849 | ₩23,210 | -0.69% | 73만 |
|---|
| 2026.06.03 | ₩23,891 | ₩24,092 | ₩23,129 | ₩23,517 | -1.57% | 88.2만 |
|---|
| 2026.06.02 | ₩25,763 | ₩25,904 | ₩23,632 | ₩23,718 | -7.94% | 97.4만 |
|---|
| 2026.06.01 | ₩26,285 | ₩26,552 | ₩24,908 | ₩26,298 | +0.05% | 100.6만 |
|---|
| 2026.05.29 | ₩26,392 | ₩27,221 | ₩25,710 | ₩26,351 | -0.15% | 128만 |
|---|
| 2026.05.28 | ₩25,670 | ₩26,138 | ₩25,242 | ₩25,924 | +0.99% | 118.4만 |
|---|
| 2026.05.27 | ₩25,843 | ₩26,880 | ₩25,509 | ₩25,630 | -0.83% | 57.2만 |
|---|
| 2026.05.26 | ₩25,536 | ₩26,178 | ₩25,175 | ₩25,670 | +0.52% | 69.8만 |
|---|
| 2026.05.22 | ₩25,028 | ₩26,458 | ₩24,660 | ₩25,148 | +0.48% | 90.7만 |
|---|
| 2026.05.21 | ₩24,079 | ₩25,623 | ₩23,925 | ₩25,242 | +4.83% | 75.9만 |
|---|
| 2026.05.20 | ₩23,972 | ₩25,362 | ₩23,811 | ₩24,934 | +4.02% | 91.2만 |
|---|
| 2026.05.19 | ₩24,039 | ₩24,092 | ₩23,303 | ₩23,504 | -2.22% | 64만 |
|---|
| 2026.05.18 | ₩24,506 | ₩24,827 | ₩23,624 | ₩24,079 | -1.75% | 64.2만 |
|---|
| 2026.05.15 | ₩24,680 | ₩24,781 | ₩23,972 | ₩24,266 | -1.68% | 92.6만 |
|---|
| 2026.05.14 | ₩25,376 | ₩25,757 | ₩24,867 | ₩24,974 | -1.58% | 53만 |
|---|
| 2026.05.13 | ₩25,188 | ₩25,509 | ₩24,894 | ₩25,349 | +0.64% | 74만 |
|---|
| 2026.05.12 | ₩26,579 | ₩26,815 | ₩25,242 | ₩25,549 | -3.87% | 52.3만 |
|---|
| 2026.05.11 | ₩25,937 | ₩28,437 | ₩25,937 | ₩27,087 | +4.43% | 104.3만 |
|---|
| 2026.05.08 | ₩26,285 | ₩26,880 | ₩25,616 | ₩25,924 | -1.37% | 54.7만 |
|---|
| 2026.05.07 | ₩27,073 | ₩27,140 | ₩25,650 | ₩26,485 | -2.17% | 66.1만 |
|---|
| 2026.05.06 | ₩25,950 | ₩27,702 | ₩25,563 | ₩27,261 | +5.05% | 113.7만 |
|---|
| 2026.05.05 | ₩26,499 | ₩26,699 | ₩25,162 | ₩25,870 | -2.37% | 55.7만 |
|---|
| 2026.05.04 | ₩25,148 | ₩26,592 | ₩24,814 | ₩26,164 | +4.04% | 74.9만 |
|---|
| 2026.05.01 | ₩25,456 | ₩25,991 | ₩24,948 | ₩25,135 | -1.26% | 65.4만 |
|---|
| 2026.04.30 | ₩25,121 | ₩25,683 | ₩25,015 | ₩25,603 | +1.92% | 73.1만 |
|---|
| 2026.04.29 | ₩25,095 | ₩25,449 | ₩24,740 | ₩25,028 | -0.27% | 53.7만 |
|---|
| 2026.04.28 | ₩25,616 | ₩26,539 | ₩24,974 | ₩25,416 | -0.78% | 71.3만 |
|---|
| 2026.04.27 | ₩27,020 | ₩27,301 | ₩25,456 | ₩25,790 | -4.55% | 59.8만 |
|---|
| 2026.04.24 | ₩27,047 | ₩27,341 | ₩25,991 | ₩26,458 | -2.17% | 57.6만 |
|---|
| 2026.04.23 | ₩27,902 | ₩28,384 | ₩26,285 | ₩26,966 | -3.35% | 85.4만 |
|---|
| 2026.04.22 | ₩28,517 | ₩28,905 | ₩27,555 | ₩28,049 | -1.64% | 110.3만 |
|---|
| 2026.04.21 | ₩26,365 | ₩28,090 | ₩25,636 | ₩27,929 | +5.93% | 87.7만 |
|---|
| 2026.04.20 | ₩26,445 | ₩26,966 | ₩25,924 | ₩26,485 | +0.15% | 144만 |
|---|
| 2026.04.17 | ₩25,589 | ₩26,639 | ₩25,068 | ₩26,445 | +3.34% | 89만 |
|---|
| 2026.04.16 | ₩24,333 | ₩25,041 | ₩24,132 | ₩25,001 | +2.75% | 110.5만 |
|---|
| 2026.04.15 | ₩23,437 | ₩24,734 | ₩23,196 | ₩24,373 | +3.99% | 94.4만 |
|---|
| 2026.04.14 | ₩23,691 | ₩24,145 | ₩23,377 | ₩23,397 | -1.24% | 75.5만 |
|---|
| 2026.04.13 | ₩23,370 | ₩24,734 | ₩23,370 | ₩23,464 | +0.40% | 79.9만 |
|---|
| 2026.04.10 | ₩24,172 | ₩24,252 | ₩23,250 | ₩23,370 | -3.32% | 71.2만 |
|---|
| 2026.04.09 | ₩22,976 | ₩24,266 | ₩22,581 | ₩24,132 | +5.03% | 87.1만 |
|---|
| 2026.04.08 | ₩23,798 | ₩24,052 | ₩22,661 | ₩22,889 | -3.82% | 115.2만 |
|---|
| 2026.04.07 | ₩22,354 | ₩22,915 | ₩21,846 | ₩22,889 | +2.39% | 43.7만 |
|---|
| 2026.04.06 | ₩22,889 | ₩23,691 | ₩22,528 | ₩22,635 | -1.11% | 70.5만 |
|---|
| 2026.04.02 | ₩22,207 | ₩23,905 | ₩22,207 | ₩22,849 | +2.89% | 124만 |
|---|
| 2026.04.01 | ₩22,394 | ₩23,397 | ₩21,806 | ₩22,956 | +2.51% | 241.4만 |
|---|
| 2026.03.31 | ₩21,445 | ₩22,251 | ₩21,304 | ₩21,993 | +2.56% | 164.8만 |
|---|
| 2026.03.30 | ₩20,649 | ₩21,405 | ₩20,435 | ₩20,763 | +0.55% | 100.8만 |
|---|
| 2026.03.27 | ₩21,057 | ₩21,485 | ₩20,496 | ₩20,562 | -2.35% | 121.1만 |
|---|
| 2026.03.26 | ₩20,683 | ₩21,699 | ₩20,415 | ₩20,950 | +1.29% | 88만 |
|---|
| 2026.03.25 | ₩19,947 | ₩21,445 | ₩19,894 | ₩21,004 | +5.29% | 131.9만 |
|---|
| 2026.03.24 | ₩19,720 | ₩19,947 | ₩18,985 | ₩19,680 | -0.20% | 179.6만 |
|---|
| 2026.03.23 | ₩21,565 | ₩21,993 | ₩19,774 | ₩20,095 | -6.82% | 89.9만 |
|---|
| 2026.03.20 | ₩21,445 | ₩21,752 | ₩20,897 | ₩20,897 | -2.56% | 547.3만 |
|---|
| 2026.03.19 | ₩20,990 | ₩21,739 | ₩20,616 | ₩21,472 | +2.29% | 110.5만 |
|---|
| 2026.03.18 | ₩21,204 | ₩21,792 | ₩20,976 | ₩21,070 | -0.63% | 130.4만 |
|---|
| 2026.03.17 | ₩21,579 | ₩22,421 | ₩21,391 | ₩21,431 | -0.68% | 118.6만 |
|---|
| 2026.03.16 | ₩22,180 | ₩22,580 | ₩21,806 | ₩21,859 | -1.45% | 63만 |
|---|
| 2026.03.13 | ₩21,365 | ₩22,220 | ₩21,325 | ₩21,418 | +0.25% | 83.4만 |
|---|
| 2026.03.12 | ₩22,327 | ₩22,555 | ₩20,990 | ₩21,445 | -3.95% | 117.2만 |
|---|
| 2026.03.11 | ₩22,969 | ₩23,474 | ₩21,982 | ₩22,809 | -0.70% | 71.5만 |
|---|
| 2026.03.10 | ₩24,293 | ₩24,934 | ₩22,996 | ₩23,103 | -4.90% | 65.9만 |
|---|
| 2026.03.09 | ₩23,223 | ₩24,640 | ₩23,049 | ₩23,611 | +1.67% | 68.6만 |
|---|
| 2026.03.06 | ₩22,956 | ₩24,373 | ₩22,915 | ₩23,798 | +3.67% | 86.5만 |
|---|
| 2026.03.05 | ₩24,226 | ₩25,001 | ₩23,611 | ₩23,998 | -0.94% | 117.9만 |
|---|
| 2026.03.04 | ₩24,012 | ₩25,148 | ₩23,704 | ₩24,881 | +3.62% | 56.8만 |
|---|
| 2026.03.03 | ₩23,611 | ₩24,386 | ₩22,862 | ₩24,012 | +1.70% | 81.9만 |
|---|
| 2026.03.02 | ₩23,009 | ₩25,041 | ₩22,782 | ₩24,734 | +7.50% | 132만 |
|---|
| 2026.02.27 | ₩24,172 | ₩24,400 | ₩23,424 | ₩23,731 | -1.83% | 197.3만 |
|---|
| 2026.02.26 | ₩24,079 | ₩25,008 | ₩23,517 | ₩24,734 | +2.72% | 77.5만 |
|---|
| 2026.02.25 | ₩25,683 | ₩26,071 | ₩24,039 | ₩24,186 | -5.83% | 105만 |
|---|
| 2026.02.24 | ₩26,846 | ₩27,287 | ₩25,523 | ₩25,683 | -4.33% | 71.1만 |
|---|
| 2026.02.23 | ₩25,670 | ₩27,060 | ₩25,376 | ₩26,084 | +1.61% | 73.4만 |
|---|
| 2026.02.20 | ₩25,295 | ₩25,977 | ₩24,640 | ₩25,376 | +0.32% | 88.3만 |
|---|
| 2026.02.19 | ₩24,319 | ₩25,743 | ₩23,637 | ₩25,616 | +5.33% | 153.4만 |
|---|
| 2026.02.18 | ₩24,346 | ₩25,028 | ₩24,346 | ₩24,440 | +0.38% | 67.4만 |
|---|
| 2026.02.17 | ₩23,958 | ₩25,041 | ₩23,958 | ₩24,547 | +2.46% | 104.8만 |
|---|
| 2026.02.13 | ₩25,108 | ₩25,723 | ₩23,785 | ₩23,958 | -4.58% | 76.5만 |
|---|
| 2026.02.12 | ₩25,068 | ₩25,612 | ₩24,039 | ₩24,734 | -1.33% | 83.8만 |
|---|
| 2026.02.11 | ₩26,325 | ₩26,819 | ₩25,108 | ₩25,349 | -3.71% | 102.3만 |
|---|
| 2026.02.10 | ₩26,512 | ₩26,766 | ₩25,743 | ₩26,164 | -1.31% | 80.1만 |
|---|
| 2026.02.09 | ₩25,977 | ₩26,652 | ₩25,282 | ₩26,191 | +0.82% | 115.8만 |
|---|
| 2026.02.06 | ₩25,763 | ₩27,127 | ₩25,529 | ₩26,138 | +1.45% | 135.9만 |
|---|
| 2026.02.05 | ₩26,392 | ₩27,073 | ₩25,206 | ₩25,269 | -4.26% | 130.1만 |
|---|
| 2026.02.04 | ₩28,196 | ₩28,718 | ₩25,536 | ₩26,111 | -7.40% | 111.7만 |
|---|
| 2026.02.03 | ₩27,996 | ₩28,999 | ₩26,980 | ₩27,983 | -0.05% | 75.1만 |
|---|
| 2026.02.02 | ₩27,448 | ₩28,504 | ₩27,140 | ₩27,916 | +1.70% | 111.8만 |
|---|
| 2026.01.30 | ₩28,116 | ₩28,555 | ₩26,619 | ₩27,434 | -2.43% | 153.2만 |
|---|
| 2026.01.29 | ₩28,076 | ₩28,852 | ₩27,715 | ₩28,557 | +1.71% | 96.5만 |
|---|
| 2026.01.28 | ₩30,817 | ₩31,044 | ₩28,183 | ₩28,250 | -8.33% | 101.3만 |
|---|
| 2026.01.27 | ₩30,015 | ₩31,138 | ₩29,948 | ₩30,884 | +2.90% | 85.4만 |
|---|
| 2026.01.26 | ₩30,095 | ₩30,670 | ₩29,480 | ₩29,935 | -0.53% | 111.7만 |
|---|
| 2026.01.23 | ₩30,643 | ₩32,020 | ₩30,429 | ₩30,536 | -0.35% | 118.5만 |
|---|
| 2026.01.22 | ₩32,568 | ₩33,892 | ₩30,590 | ₩30,777 | -5.50% | 195.1만 |
|---|
| 2026.01.21 | ₩32,608 | ₩33,116 | ₩31,485 | ₩32,395 | -0.66% | 80.7만 |
|---|
| 2026.01.20 | ₩30,817 | ₩32,729 | ₩30,763 | ₩32,675 | +6.03% | 128.3만 |
|---|
| 2026.01.16 | ₩32,702 | ₩32,849 | ₩31,619 | ₩31,699 | -3.07% | 86.7만 |
|---|
| 2026.01.15 | ₩32,100 | ₩32,702 | ₩31,285 | ₩32,194 | +0.29% | 124.4만 |
|---|
| 2026.01.14 | ₩32,074 | ₩32,742 | ₩30,964 | ₩32,167 | +0.29% | 125.7만 |
|---|
| 2026.01.13 | ₩31,539 | ₩32,274 | ₩31,084 | ₩32,074 | +1.70% | 138.6만 |
|---|
| 2026.01.12 | ₩32,167 | ₩32,963 | ₩31,004 | ₩31,713 | -1.41% | 285.2만 |
|---|
| 2026.01.09 | ₩33,611 | ₩33,665 | ₩31,886 | ₩32,461 | -3.42% | 568만 |
|---|
| 2026.01.08 | ₩31,231 | ₩34,453 | ₩30,443 | ₩33,838 | +8.35% | 352.7만 |
|---|
| 2026.01.07 | ₩29,293 | ₩33,625 | ₩28,223 | ₩31,124 | +6.25% | 2320.9만 |
|---|
| 2026.01.06 | ₩18,945 | ₩21,846 | ₩18,303 | ₩21,405 | +12.99% | 167.9만 |
|---|
| 2026.01.05 | ₩20,282 | ₩20,707 | ₩18,397 | ₩19,252 | -5.08% | 94.8만 |
|---|
| 2026.01.02 | ₩21,017 | ₩21,151 | ₩20,288 | ₩20,469 | -2.61% | 42.5만 |
|---|
| 2025.12.31 | ₩21,204 | ₩21,699 | ₩20,937 | ₩20,964 | -1.13% | 74만 |
|---|
| 2025.12.30 | ₩21,512 | ₩21,873 | ₩21,308 | ₩21,351 | -0.75% | 68.9만 |
|---|
| 2025.12.29 | ₩22,755 | ₩22,969 | ₩21,030 | ₩21,552 | -5.29% | 96만 |
|---|
| 2025.12.26 | ₩23,544 | ₩23,544 | ₩22,474 | ₩23,116 | -1.82% | 62.7만 |
|---|
| 2025.12.24 | ₩22,274 | ₩23,811 | ₩22,194 | ₩23,584 | +5.88% | 48.2만 |
|---|
| 2025.12.23 | ₩21,458 | ₩22,782 | ₩21,311 | ₩22,033 | +2.68% | 94.8만 |
|---|
| 2025.12.22 | ₩20,629 | ₩21,859 | ₩20,014 | ₩21,645 | +4.93% | 119.7만 |
|---|
| 2025.12.19 | ₩21,084 | ₩21,726 | ₩20,489 | ₩20,776 | -1.46% | 471.7만 |
|---|
| 2025.12.18 | ₩22,595 | ₩22,775 | ₩19,573 | ₩21,164 | -6.33% | 147.8만 |
|---|
| 2025.12.17 | ₩25,496 | ₩25,630 | ₩22,260 | ₩22,394 | -12.17% | 147.3만 |
|---|
| 2025.12.16 | ₩22,982 | ₩25,376 | ₩22,982 | ₩24,948 | +8.55% | 306.7만 |
|---|
| 2025.12.15 | ₩21,846 | ₩22,956 | ₩21,619 | ₩21,993 | +0.67% | 72.3만 |
|---|
| 2025.12.12 | ₩22,140 | ₩22,528 | ₩21,715 | ₩21,806 | -1.51% | 55.9만 |
|---|
| 2025.12.11 | ₩23,183 | ₩23,731 | ₩22,100 | ₩22,140 | -4.50% | 63.3만 |
|---|
| 2025.12.10 | ₩22,715 | ₩23,276 | ₩22,354 | ₩23,036 | +1.41% | 92.1만 |
|---|
| 2025.12.09 | ₩23,651 | ₩24,139 | ₩22,488 | ₩22,715 | -3.96% | 77.6만 |
|---|
| 2025.12.08 | ₩24,052 | ₩24,266 | ₩23,063 | ₩23,865 | -0.78% | 87.5만 |
|---|
| 2025.12.05 | ₩23,036 | ₩23,397 | ₩22,432 | ₩23,276 | +1.04% | 72만 |
|---|
| 2025.12.04 | ₩22,514 | ₩23,571 | ₩22,153 | ₩23,076 | +2.49% | 65.9만 |
|---|
| 2025.12.03 | ₩20,776 | ₩22,715 | ₩20,335 | ₩22,541 | +8.49% | 131.7만 |
|---|
| 2025.12.02 | ₩21,164 | ₩21,418 | ₩20,522 | ₩20,603 | -2.65% | 50.1만 |
|---|
| 2025.12.01 | ₩21,431 | ₩21,619 | ₩20,964 | ₩21,097 | -1.56% | 54.6만 |
|---|
| 2025.11.28 | ₩21,525 | ₩21,712 | ₩20,964 | ₩21,619 | +0.43% | 59.2만 |
|---|
| 2025.11.26 | ₩21,472 | ₩21,792 | ₩21,204 | ₩21,378 | -0.44% | 63.8만 |
|---|
| 2025.11.25 | ₩21,017 | ₩21,859 | ₩20,683 | ₩21,418 | +1.91% | 96만 |
|---|
| 2025.11.24 | ₩18,998 | ₩22,274 | ₩18,971 | ₩21,070 | +10.91% | 158.9만 |
|---|
| 2025.11.21 | ₩17,982 | ₩19,225 | ₩17,741 | ₩19,012 | +5.72% | 67.7만 |
|---|
| 2025.11.20 | ₩19,306 | ₩19,493 | ₩18,022 | ₩18,076 | -6.37% | 82.8만 |
|---|
| 2025.11.19 | ₩18,397 | ₩19,319 | ₩18,370 | ₩18,905 | +2.76% | 52.5만 |
|---|
| 2025.11.18 | ₩18,022 | ₩18,470 | ₩17,300 | ₩18,423 | +2.23% | 74.3만 |
|---|
| 2025.11.17 | ₩19,252 | ₩19,373 | ₩18,089 | ₩18,196 | -5.49% | 85.7만 |
|---|
| 2025.11.14 | ₩18,811 | ₩19,545 | ₩18,617 | ₩19,199 | +2.06% | 167.5만 |
|---|
| 2025.11.13 | ₩18,704 | ₩19,185 | ₩18,356 | ₩19,145 | +2.36% | 102.3만 |
|---|
| 2025.11.12 | ₩19,132 | ₩19,225 | ₩18,570 | ₩18,931 | -1.05% | 101.9만 |
|---|
| 2025.11.11 | ₩18,089 | ₩19,252 | ₩17,033 | ₩19,145 | +5.84% | 169만 |
|---|
| 2025.11.10 | ₩16,739 | ₩18,865 | ₩16,578 | ₩18,798 | +12.30% | 122.9만 |
|---|
| 2025.11.07 | ₩17,020 | ₩17,868 | ₩15,910 | ₩16,458 | -3.30% | 73만 |
|---|
| 2025.11.06 | ₩16,578 | ₩18,169 | ₩16,110 | ₩17,394 | +4.92% | 154.9만 |
|---|
| 2025.11.05 | ₩15,950 | ₩16,565 | ₩15,629 | ₩16,458 | +3.19% | 58.3만 |
|---|
| 2025.11.04 | ₩15,576 | ₩16,451 | ₩15,375 | ₩16,044 | +3.00% | 63만 |
|---|
| 2025.11.03 | ₩17,033 | ₩17,367 | ₩15,776 | ₩16,137 | -5.26% | 92.5만 |
|---|
| 2025.10.31 | ₩17,394 | ₩17,675 | ₩16,739 | ₩17,180 | -1.23% | 115.3만 |
|---|
| 2025.10.30 | ₩16,712 | ₩17,510 | ₩16,311 | ₩17,394 | +4.08% | 95.1만 |
|---|
| 2025.10.29 | ₩16,511 | ₩17,340 | ₩16,137 | ₩16,712 | +1.21% | 129.9만 |
|---|
| 2025.10.28 | ₩16,378 | ₩16,966 | ₩16,017 | ₩16,618 | +1.47% | 129.5만 |
|---|
| 2025.10.27 | ₩15,108 | ₩16,632 | ₩15,054 | ₩16,471 | +9.03% | 215.1만 |
|---|
| 2025.10.24 | ₩13,904 | ₩15,108 | ₩13,650 | ₩14,894 | +7.12% | 104.4만 |
|---|
| 2025.10.23 | ₩12,701 | ₩14,305 | ₩12,701 | ₩13,878 | +9.26% | 125.3만 |
|---|
| 2025.10.22 | ₩12,862 | ₩13,035 | ₩11,956 | ₩12,501 | -2.81% | 89.5만 |
|---|
| 2025.10.21 | ₩13,182 | ₩13,243 | ₩12,701 | ₩12,821 | -2.74% | 46.1만 |
|---|
| 2025.10.20 | ₩13,717 | ₩13,775 | ₩13,075 | ₩13,196 | -3.80% | 55만 |
|---|
| 2025.10.17 | ₩13,570 | ₩13,838 | ₩13,009 | ₩13,436 | -0.99% | 75.2만 |
|---|
| 2025.10.16 | ₩15,014 | ₩15,336 | ₩13,637 | ₩13,784 | -8.19% | 86만 |
|---|
| 2025.10.15 | ₩14,372 | ₩14,880 | ₩13,971 | ₩14,854 | +3.35% | 133.2만 |
|---|
| 2025.10.14 | ₩13,690 | ₩14,305 | ₩13,483 | ₩14,185 | +3.61% | 106.1만 |
|---|
| 2025.10.13 | ₩13,370 | ₩13,958 | ₩12,756 | ₩13,904 | +4.00% | 179.9만 |
|---|
| 2025.10.10 | ₩11,471 | ₩13,664 | ₩11,398 | ₩13,423 | +17.02% | 619.6만 |
|---|