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 | ₩13,867 | ₩14,081 | ₩13,666 | ₩13,786 | -0.58% | 120.2만 |
| 2026.10.08 | ₩13,438 | ₩13,893 | ₩13,144 | ₩13,813 | +2.79% | 188.7만 |
| 2026.10.07 | ₩13,171 | ₩14,389 | ₩12,956 | ₩13,612 | +3.35% | 208.1만 |
| 2026.10.06 | ₩13,893 | ₩13,893 | ₩13,090 | ₩13,211 | -4.91% | 105.3만 |
| 2026.10.05 | ₩14,134 | ₩14,175 | ₩13,438 | ₩13,746 | -2.75% | 174.9만 |
| 2026.10.02 | ₩15,259 | ₩15,259 | ₩13,813 | ₩14,054 | -7.89% | 221.4만 |
| 2026.10.01 | ₩16,263 | ₩16,408 | ₩14,817 | ₩15,071 | -7.33% | 286.7만 |
| 2026.09.30 | ₩15,861 | ₩16,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,968 |
| +0.68% |
| 91.4만 |
| 2026.09.29 | ₩15,633 | ₩16,289 | ₩15,473 | ₩15,714 | +0.51% | 54.5만 |
|---|
| 2026.09.28 | ₩15,647 | ₩16,035 | ₩15,393 | ₩15,674 | +0.17% | 77.2만 |
|---|
| 2026.09.25 | ₩15,727 | ₩15,915 | ₩15,546 | ₩15,754 | +0.17% | 80.2만 |
|---|
| 2026.09.24 | ₩15,968 | ₩16,055 | ₩15,279 | ₩15,687 | -1.76% | 114.4만 |
|---|
| 2026.09.23 | ₩16,865 | ₩16,873 | ₩15,660 | ₩15,915 | -5.63% | 117.6만 |
|---|
| 2026.09.22 | ₩16,530 | ₩17,039 | ₩16,343 | ₩16,865 | +2.02% | 121.3만 |
|---|
| 2026.09.21 | ₩16,329 | ₩16,483 | ₩16,142 | ₩16,410 | +0.49% | 112.8만 |
|---|
| 2026.09.18 | ₩16,825 | ₩16,920 | ₩16,089 | ₩16,236 | -3.50% | 159.8만 |
|---|
| 2026.09.17 | ₩17,186 | ₩17,427 | ₩16,637 | ₩16,865 | -1.87% | 138.8만 |
|---|
| 2026.09.16 | ₩17,320 | ₩17,414 | ₩16,851 | ₩16,932 | -2.24% | 149.6만 |
|---|
| 2026.09.15 | ₩18,525 | ₩18,578 | ₩17,226 | ₩17,387 | -6.14% | 126.5만 |
|---|
| 2026.09.14 | ₩19,207 | ₩19,247 | ₩17,909 | ₩18,605 | -3.14% | 178.7만 |
|---|
| 2026.09.11 | ₩19,053 | ₩19,729 | ₩18,578 | ₩18,832 | -1.16% | 117.4만 |
|---|
| 2026.09.10 | ₩19,020 | ₩19,194 | ₩18,511 | ₩19,167 | +0.77% | 106.4만 |
|---|
| 2026.09.09 | ₩19,113 | ₩19,903 | ₩18,913 | ₩19,087 | -0.14% | 114.6만 |
|---|
| 2026.09.08 | ₩18,136 | ₩19,127 | ₩17,989 | ₩19,100 | +5.31% | 119.6만 |
|---|
| 2026.09.04 | ₩18,899 | ₩19,154 | ₩18,458 | ₩18,525 | -1.98% | 80.5만 |
|---|
| 2026.09.03 | ₩19,408 | ₩19,528 | ₩18,819 | ₩19,247 | -0.83% | 67.3만 |
|---|
| 2026.09.02 | ₩19,247 | ₩20,077 | ₩18,484 | ₩19,033 | -1.11% | 153만 |
|---|
| 2026.09.01 | ₩18,484 | ₩19,167 | ₩18,351 | ₩19,154 | +3.62% | 79.6만 |
|---|
| 2026.08.31 | ₩17,922 | ₩18,886 | ₩17,561 | ₩18,658 | +4.11% | 111만 |
|---|
| 2026.08.28 | ₩19,127 | ₩19,140 | ₩17,895 | ₩17,909 | -6.37% | 88.5만 |
|---|
| 2026.08.27 | ₩19,113 | ₩19,502 | ₩18,993 | ₩19,167 | +0.28% | 108.1만 |
|---|
| 2026.08.26 | ₩19,328 | ₩19,575 | ₩18,873 | ₩19,247 | -0.42% | 99.8만 |
|---|
| 2026.08.25 | ₩18,819 | ₩19,863 | ₩18,739 | ₩19,488 | +3.56% | 109.9만 |
|---|
| 2026.08.24 | ₩18,779 | ₩19,127 | ₩17,788 | ₩18,438 | -1.82% | 199.9만 |
|---|
| 2026.08.21 | ₩19,810 | ₩20,077 | ₩18,966 | ₩19,140 | -3.38% | 96.9만 |
|---|
| 2026.08.20 | ₩20,907 | ₩21,282 | ₩19,696 | ₩19,783 | -5.38% | 102.2만 |
|---|
| 2026.08.19 | ₩20,854 | ₩21,690 | ₩20,546 | ₩21,108 | +1.22% | 107만 |
|---|
| 2026.08.18 | ₩20,117 | ₩20,586 | ₩19,676 | ₩20,117 | 0.00% | 113.2만 |
|---|
| 2026.08.17 | ₩20,787 | ₩21,001 | ₩20,559 | ₩20,586 | -0.97% | 81.6만 |
|---|
| 2026.08.14 | ₩21,041 | ₩21,188 | ₩20,576 | ₩20,746 | -1.40% | 51만 |
|---|
| 2026.08.13 | ₩21,523 | ₩21,750 | ₩21,135 | ₩21,202 | -1.49% | 68.2만 |
|---|
| 2026.08.12 | ₩21,242 | ₩21,770 | ₩21,108 | ₩21,349 | +0.50% | 78.1만 |
|---|
| 2026.08.11 | ₩21,376 | ₩21,516 | ₩20,800 | ₩21,094 | -1.31% | 70.4만 |
|---|
| 2026.08.10 | ₩21,108 | ₩21,550 | ₩20,780 | ₩21,175 | +0.32% | 83.4만 |
|---|
| 2026.08.07 | ₩21,171 | ₩21,576 | ₩20,947 | ₩21,255 | +0.40% | 103.1만 |
|---|
| 2026.08.06 | ₩20,907 | ₩21,898 | ₩20,827 | ₩21,028 | +0.58% | 108.2만 |
|---|
| 2026.08.05 | ₩21,750 | ₩22,560 | ₩20,191 | ₩20,894 | -3.94% | 198.1만 |
|---|
| 2026.08.04 | ₩21,135 | ₩21,844 | ₩20,680 | ₩21,523 | +1.84% | 282.2만 |
|---|
| 2026.08.03 | ₩22,272 | ₩22,982 | ₩20,358 | ₩20,586 | -7.57% | 231.7만 |
|---|
| 2026.07.31 | ₩20,706 | ₩22,553 | ₩19,903 | ₩22,112 | +6.79% | 746.8만 |
|---|
| 2026.07.30 | ₩29,567 | ₩30,370 | ₩28,389 | ₩30,357 | +2.67% | 169만 |
|---|
| 2026.07.29 | ₩29,754 | ₩30,410 | ₩28,322 | ₩28,858 | -3.01% | 123.3만 |
|---|
| 2026.07.28 | ₩30,196 | ₩30,303 | ₩28,255 | ₩29,500 | -2.30% | 133만 |
|---|
| 2026.07.27 | ₩31,267 | ₩31,652 | ₩30,163 | ₩30,196 | -3.42% | 110만 |
|---|
| 2026.07.24 | ₩31,146 | ₩32,351 | ₩29,942 | ₩30,491 | -2.11% | 87.1만 |
|---|
| 2026.07.23 | ₩31,414 | ₩31,903 | ₩30,624 | ₩30,825 | -1.87% | 67.3만 |
|---|
| 2026.07.22 | ₩31,689 | ₩31,896 | ₩30,899 | ₩31,842 | +0.49% | 73.5만 |
|---|
| 2026.07.21 | ₩31,387 | ₩32,431 | ₩31,314 | ₩31,628 | +0.77% | 77.7만 |
|---|
| 2026.07.20 | ₩32,967 | ₩33,676 | ₩31,428 | ₩31,428 | -4.67% | 88.5만 |
|---|
| 2026.07.17 | ₩30,303 | ₩33,074 | ₩29,594 | ₩32,873 | +8.48% | 122만 |
|---|
| 2026.07.16 | ₩30,812 | ₩31,461 | ₩30,342 | ₩30,999 | +0.61% | 115만 |
|---|
| 2026.07.15 | ₩31,026 | ₩31,796 | ₩30,199 | ₩31,334 | +0.99% | 84.3만 |
|---|
| 2026.07.14 | ₩29,192 | ₩31,816 | ₩28,887 | ₩31,401 | +7.57% | 115.5만 |
|---|
| 2026.07.13 | ₩30,370 | ₩30,852 | ₩28,008 | ₩29,420 | -3.13% | 158.7만 |
|---|
| 2026.07.10 | ₩32,351 | ₩32,351 | ₩29,848 | ₩30,839 | -4.68% | 171.8만 |
|---|
| 2026.07.09 | ₩31,561 | ₩33,395 | ₩31,240 | ₩32,820 | +3.99% | 120만 |
|---|
| 2026.07.08 | ₩32,110 | ₩32,679 | ₩31,093 | ₩32,204 | +0.29% | 178.1만 |
|---|
| 2026.07.07 | ₩31,441 | ₩33,435 | ₩30,836 | ₩32,659 | +3.87% | 130.3만 |
|---|
| 2026.07.06 | ₩32,110 | ₩32,445 | ₩30,705 | ₩31,120 | -3.08% | 99.6만 |
|---|
| 2026.07.02 | ₩31,535 | ₩33,756 | ₩31,080 | ₩32,405 | +2.76% | 139.2만 |
|---|
| 2026.07.01 | ₩31,923 | ₩33,502 | ₩31,829 | ₩32,150 | +0.71% | 136.7만 |
|---|
| 2026.06.30 | ₩31,789 | ₩33,127 | ₩31,403 | ₩32,391 | +1.89% | 233.5만 |
|---|
| 2026.06.29 | ₩30,209 | ₩32,097 | ₩29,663 | ₩31,990 | +5.89% | 184만 |
|---|
| 2026.06.26 | ₩28,991 | ₩29,942 | ₩28,001 | ₩29,835 | +2.91% | 592만 |
|---|
| 2026.06.25 | ₩27,760 | ₩29,888 | ₩27,305 | ₩28,991 | +4.44% | 176.9만 |
|---|
| 2026.06.24 | ₩28,108 | ₩29,647 | ₩27,613 | ₩27,907 | -0.71% | 229.3만 |
|---|
| 2026.06.23 | ₩24,641 | ₩28,095 | ₩24,595 | ₩27,720 | +12.49% | 175.3만 |
|---|
| 2026.06.22 | ₩25,431 | ₩25,739 | ₩23,972 | ₩24,989 | -1.74% | 179만 |
|---|
| 2026.06.18 | ₩25,525 | ₩25,846 | ₩23,965 | ₩24,508 | -3.99% | 250.8만 |
|---|
| 2026.06.17 | ₩23,992 | ₩25,726 | ₩23,992 | ₩24,641 | +2.71% | 118.5만 |
|---|
| 2026.06.16 | ₩24,146 | ₩24,755 | ₩23,263 | ₩23,771 | -1.55% | 79.5만 |
|---|
| 2026.06.15 | ₩24,882 | ₩25,431 | ₩23,932 | ₩24,253 | -2.53% | 74.5만 |
|---|
| 2026.06.12 | ₩23,417 | ₩24,521 | ₩23,035 | ₩24,407 | +4.23% | 109.2만 |
|---|
| 2026.06.11 | ₩22,138 | ₩23,169 | ₩21,938 | ₩22,888 | +3.39% | 138.7만 |
|---|
| 2026.06.10 | ₩21,938 | ₩23,142 | ₩21,790 | ₩22,112 | +0.79% | 87.3만 |
|---|
| 2026.06.09 | ₩23,276 | ₩23,865 | ₩21,616 | ₩22,232 | -4.49% | 83.3만 |
|---|
| 2026.06.08 | ₩22,165 | ₩22,808 | ₩21,563 | ₩22,754 | +2.66% | 204.6만 |
|---|
| 2026.06.05 | ₩23,363 | ₩23,825 | ₩21,750 | ₩21,911 | -6.22% | 95만 |
|---|
| 2026.06.04 | ₩23,397 | ₩24,180 | ₩22,875 | ₩23,236 | -0.69% | 73만 |
|---|
| 2026.06.03 | ₩23,919 | ₩24,119 | ₩23,156 | ₩23,544 | -1.57% | 88.2만 |
|---|
| 2026.06.02 | ₩25,793 | ₩25,933 | ₩23,659 | ₩23,745 | -7.94% | 97.4만 |
|---|
| 2026.06.01 | ₩26,315 | ₩26,582 | ₩24,936 | ₩26,328 | +0.05% | 100.6만 |
|---|
| 2026.05.29 | ₩26,422 | ₩27,251 | ₩25,739 | ₩26,381 | -0.15% | 128만 |
|---|
| 2026.05.28 | ₩25,699 | ₩26,167 | ₩25,271 | ₩25,953 | +0.99% | 118.4만 |
|---|
| 2026.05.27 | ₩25,873 | ₩26,910 | ₩25,538 | ₩25,659 | -0.83% | 57.2만 |
|---|
| 2026.05.26 | ₩25,565 | ₩26,207 | ₩25,204 | ₩25,699 | +0.52% | 69.8만 |
|---|
| 2026.05.22 | ₩25,056 | ₩26,489 | ₩24,688 | ₩25,177 | +0.48% | 90.7만 |
|---|
| 2026.05.21 | ₩24,106 | ₩25,652 | ₩23,952 | ₩25,271 | +4.83% | 75.9만 |
|---|
| 2026.05.20 | ₩23,999 | ₩25,391 | ₩23,838 | ₩24,963 | +4.02% | 91.2만 |
|---|
| 2026.05.19 | ₩24,066 | ₩24,119 | ₩23,330 | ₩23,530 | -2.22% | 64만 |
|---|
| 2026.05.18 | ₩24,534 | ₩24,856 | ₩23,651 | ₩24,106 | -1.75% | 64.2만 |
|---|
| 2026.05.15 | ₩24,708 | ₩24,809 | ₩23,999 | ₩24,293 | -1.68% | 92.6만 |
|---|
| 2026.05.14 | ₩25,404 | ₩25,786 | ₩24,896 | ₩25,003 | -1.58% | 53만 |
|---|
| 2026.05.13 | ₩25,217 | ₩25,538 | ₩24,922 | ₩25,378 | +0.64% | 74만 |
|---|
| 2026.05.12 | ₩26,609 | ₩26,846 | ₩25,271 | ₩25,578 | -3.87% | 52.3만 |
|---|
| 2026.05.11 | ₩25,967 | ₩28,469 | ₩25,967 | ₩27,118 | +4.43% | 104.3만 |
|---|
| 2026.05.08 | ₩26,315 | ₩26,910 | ₩25,645 | ₩25,953 | -1.37% | 54.7만 |
|---|
| 2026.05.07 | ₩27,104 | ₩27,171 | ₩25,679 | ₩26,515 | -2.17% | 66.1만 |
|---|
| 2026.05.06 | ₩25,980 | ₩27,733 | ₩25,592 | ₩27,292 | +5.05% | 113.7만 |
|---|
| 2026.05.05 | ₩26,529 | ₩26,729 | ₩25,190 | ₩25,900 | -2.37% | 55.7만 |
|---|
| 2026.05.04 | ₩25,177 | ₩26,622 | ₩24,842 | ₩26,194 | +4.04% | 74.9만 |
|---|
| 2026.05.01 | ₩25,485 | ₩26,020 | ₩24,976 | ₩25,163 | -1.26% | 65.4만 |
|---|
| 2026.04.30 | ₩25,150 | ₩25,712 | ₩25,043 | ₩25,632 | +1.92% | 73.1만 |
|---|
| 2026.04.29 | ₩25,123 | ₩25,478 | ₩24,769 | ₩25,056 | -0.27% | 53.7만 |
|---|
| 2026.04.28 | ₩25,645 | ₩26,569 | ₩25,003 | ₩25,445 | -0.78% | 71.3만 |
|---|
| 2026.04.27 | ₩27,051 | ₩27,332 | ₩25,485 | ₩25,819 | -4.55% | 59.8만 |
|---|
| 2026.04.24 | ₩27,077 | ₩27,372 | ₩26,020 | ₩26,489 | -2.17% | 57.6만 |
|---|
| 2026.04.23 | ₩27,934 | ₩28,416 | ₩26,315 | ₩26,997 | -3.35% | 85.4만 |
|---|
| 2026.04.22 | ₩28,550 | ₩28,938 | ₩27,586 | ₩28,081 | -1.64% | 110.3만 |
|---|
| 2026.04.21 | ₩26,395 | ₩28,121 | ₩25,665 | ₩27,961 | +5.93% | 87.7만 |
|---|
| 2026.04.20 | ₩26,475 | ₩26,997 | ₩25,953 | ₩26,515 | +0.15% | 144만 |
|---|
| 2026.04.17 | ₩25,619 | ₩26,669 | ₩25,097 | ₩26,475 | +3.34% | 89만 |
|---|
| 2026.04.16 | ₩24,360 | ₩25,070 | ₩24,160 | ₩25,030 | +2.75% | 110.5만 |
|---|
| 2026.04.15 | ₩23,464 | ₩24,762 | ₩23,223 | ₩24,400 | +3.99% | 94.4만 |
|---|
| 2026.04.14 | ₩23,718 | ₩24,173 | ₩23,403 | ₩23,423 | -1.24% | 75.5만 |
|---|
| 2026.04.13 | ₩23,397 | ₩24,762 | ₩23,397 | ₩23,490 | +0.40% | 79.9만 |
|---|
| 2026.04.10 | ₩24,200 | ₩24,280 | ₩23,276 | ₩23,397 | -3.32% | 71.2만 |
|---|
| 2026.04.09 | ₩23,002 | ₩24,293 | ₩22,607 | ₩24,160 | +5.03% | 87.1만 |
|---|
| 2026.04.08 | ₩23,825 | ₩24,079 | ₩22,687 | ₩22,915 | -3.82% | 115.2만 |
|---|
| 2026.04.07 | ₩22,379 | ₩22,942 | ₩21,871 | ₩22,915 | +2.39% | 43.7만 |
|---|
| 2026.04.06 | ₩22,915 | ₩23,718 | ₩22,553 | ₩22,660 | -1.11% | 70.5만 |
|---|
| 2026.04.02 | ₩22,232 | ₩23,932 | ₩22,232 | ₩22,875 | +2.89% | 124만 |
|---|
| 2026.04.01 | ₩22,420 | ₩23,423 | ₩21,831 | ₩22,982 | +2.51% | 241.4만 |
|---|
| 2026.03.31 | ₩21,469 | ₩22,276 | ₩21,329 | ₩22,018 | +2.56% | 164.8만 |
|---|
| 2026.03.30 | ₩20,673 | ₩21,429 | ₩20,459 | ₩20,787 | +0.55% | 100.8만 |
|---|
| 2026.03.27 | ₩21,081 | ₩21,509 | ₩20,519 | ₩20,586 | -2.35% | 121.1만 |
|---|
| 2026.03.26 | ₩20,706 | ₩21,724 | ₩20,439 | ₩20,974 | +1.29% | 88만 |
|---|
| 2026.03.25 | ₩19,970 | ₩21,469 | ₩19,917 | ₩21,028 | +5.29% | 131.9만 |
|---|
| 2026.03.24 | ₩19,743 | ₩19,970 | ₩19,006 | ₩19,702 | -0.20% | 179.6만 |
|---|
| 2026.03.23 | ₩21,590 | ₩22,018 | ₩19,796 | ₩20,117 | -6.82% | 89.9만 |
|---|
| 2026.03.20 | ₩21,469 | ₩21,777 | ₩20,920 | ₩20,920 | -2.56% | 547.3만 |
|---|
| 2026.03.19 | ₩21,014 | ₩21,764 | ₩20,639 | ₩21,496 | +2.29% | 110.5만 |
|---|
| 2026.03.18 | ₩21,228 | ₩21,817 | ₩20,999 | ₩21,094 | -0.63% | 130.4만 |
|---|
| 2026.03.17 | ₩21,603 | ₩22,446 | ₩21,416 | ₩21,456 | -0.68% | 118.6만 |
|---|
| 2026.03.16 | ₩22,205 | ₩22,606 | ₩21,831 | ₩21,884 | -1.45% | 63만 |
|---|
| 2026.03.13 | ₩21,389 | ₩22,246 | ₩21,349 | ₩21,442 | +0.25% | 83.4만 |
|---|
| 2026.03.12 | ₩22,353 | ₩22,580 | ₩21,014 | ₩21,469 | -3.95% | 117.2만 |
|---|
| 2026.03.11 | ₩22,995 | ₩23,501 | ₩22,007 | ₩22,834 | -0.70% | 71.5만 |
|---|
| 2026.03.10 | ₩24,320 | ₩24,963 | ₩23,022 | ₩23,129 | -4.90% | 65.9만 |
|---|
| 2026.03.09 | ₩23,249 | ₩24,668 | ₩23,075 | ₩23,638 | +1.67% | 68.6만 |
|---|
| 2026.03.06 | ₩22,982 | ₩24,400 | ₩22,942 | ₩23,825 | +3.67% | 86.5만 |
|---|
| 2026.03.05 | ₩24,253 | ₩25,030 | ₩23,638 | ₩24,026 | -0.94% | 117.9만 |
|---|
| 2026.03.04 | ₩24,039 | ₩25,177 | ₩23,731 | ₩24,909 | +3.62% | 56.8만 |
|---|
| 2026.03.03 | ₩23,638 | ₩24,414 | ₩22,888 | ₩24,039 | +1.70% | 81.9만 |
|---|
| 2026.03.02 | ₩23,035 | ₩25,070 | ₩22,808 | ₩24,762 | +7.50% | 132만 |
|---|
| 2026.02.27 | ₩24,200 | ₩24,427 | ₩23,450 | ₩23,758 | -1.83% | 197.3만 |
|---|
| 2026.02.26 | ₩24,106 | ₩25,036 | ₩23,544 | ₩24,762 | +2.72% | 77.5만 |
|---|
| 2026.02.25 | ₩25,712 | ₩26,100 | ₩24,066 | ₩24,213 | -5.83% | 105만 |
|---|
| 2026.02.24 | ₩26,877 | ₩27,318 | ₩25,552 | ₩25,712 | -4.33% | 71.1만 |
|---|
| 2026.02.23 | ₩25,699 | ₩27,091 | ₩25,404 | ₩26,114 | +1.61% | 73.4만 |
|---|
| 2026.02.20 | ₩25,324 | ₩26,007 | ₩24,668 | ₩25,404 | +0.32% | 88.3만 |
|---|
| 2026.02.19 | ₩24,347 | ₩25,772 | ₩23,664 | ₩25,645 | +5.33% | 153.4만 |
|---|
| 2026.02.18 | ₩24,374 | ₩25,056 | ₩24,374 | ₩24,467 | +0.38% | 67.4만 |
|---|
| 2026.02.17 | ₩23,986 | ₩25,070 | ₩23,986 | ₩24,574 | +2.46% | 104.8만 |
|---|
| 2026.02.13 | ₩25,137 | ₩25,752 | ₩23,812 | ₩23,986 | -4.58% | 76.5만 |
|---|
| 2026.02.12 | ₩25,097 | ₩25,641 | ₩24,066 | ₩24,762 | -1.33% | 83.8만 |
|---|
| 2026.02.11 | ₩26,355 | ₩26,850 | ₩25,137 | ₩25,378 | -3.71% | 102.3만 |
|---|
| 2026.02.10 | ₩26,542 | ₩26,796 | ₩25,772 | ₩26,194 | -1.31% | 80.1만 |
|---|
| 2026.02.09 | ₩26,007 | ₩26,683 | ₩25,311 | ₩26,221 | +0.82% | 115.8만 |
|---|
| 2026.02.06 | ₩25,793 | ₩27,158 | ₩25,558 | ₩26,167 | +1.45% | 135.9만 |
|---|
| 2026.02.05 | ₩26,422 | ₩27,104 | ₩25,234 | ₩25,297 | -4.26% | 130.1만 |
|---|
| 2026.02.04 | ₩28,229 | ₩28,751 | ₩25,565 | ₩26,141 | -7.40% | 111.7만 |
|---|
| 2026.02.03 | ₩28,028 | ₩29,032 | ₩27,011 | ₩28,014 | -0.05% | 75.1만 |
|---|
| 2026.02.02 | ₩27,479 | ₩28,536 | ₩27,171 | ₩27,947 | +1.70% | 111.8만 |
|---|
| 2026.01.30 | ₩28,148 | ₩28,587 | ₩26,649 | ₩27,466 | -2.43% | 153.2만 |
|---|
| 2026.01.29 | ₩28,108 | ₩28,884 | ₩27,747 | ₩28,590 | +1.71% | 96.5만 |
|---|
| 2026.01.28 | ₩30,852 | ₩31,080 | ₩28,215 | ₩28,282 | -8.33% | 101.3만 |
|---|
| 2026.01.27 | ₩30,049 | ₩31,173 | ₩29,982 | ₩30,919 | +2.90% | 85.4만 |
|---|
| 2026.01.26 | ₩30,129 | ₩30,705 | ₩29,513 | ₩29,969 | -0.53% | 111.7만 |
|---|
| 2026.01.23 | ₩30,678 | ₩32,057 | ₩30,464 | ₩30,571 | -0.35% | 118.5만 |
|---|
| 2026.01.22 | ₩32,605 | ₩33,930 | ₩30,624 | ₩30,812 | -5.50% | 195.1만 |
|---|
| 2026.01.21 | ₩32,646 | ₩33,154 | ₩31,521 | ₩32,431 | -0.66% | 80.7만 |
|---|
| 2026.01.20 | ₩30,852 | ₩32,766 | ₩30,798 | ₩32,712 | +6.03% | 128.3만 |
|---|
| 2026.01.16 | ₩32,739 | ₩32,886 | ₩31,655 | ₩31,735 | -3.07% | 86.7만 |
|---|
| 2026.01.15 | ₩32,137 | ₩32,739 | ₩31,320 | ₩32,231 | +0.29% | 124.4만 |
|---|
| 2026.01.14 | ₩32,110 | ₩32,779 | ₩30,999 | ₩32,204 | +0.29% | 125.7만 |
|---|
| 2026.01.13 | ₩31,575 | ₩32,311 | ₩31,120 | ₩32,110 | +1.70% | 138.6만 |
|---|
| 2026.01.12 | ₩32,204 | ₩33,000 | ₩31,039 | ₩31,749 | -1.41% | 285.2만 |
|---|
| 2026.01.09 | ₩33,649 | ₩33,703 | ₩31,923 | ₩32,498 | -3.42% | 568만 |
|---|
| 2026.01.08 | ₩31,267 | ₩34,493 | ₩30,477 | ₩33,877 | +8.35% | 352.7만 |
|---|
| 2026.01.07 | ₩29,326 | ₩33,663 | ₩28,255 | ₩31,160 | +6.25% | 2320.9만 |
|---|
| 2026.01.06 | ₩18,966 | ₩21,871 | ₩18,324 | ₩21,429 | +12.99% | 167.9만 |
|---|
| 2026.01.05 | ₩20,305 | ₩20,730 | ₩18,417 | ₩19,274 | -5.08% | 94.8만 |
|---|
| 2026.01.02 | ₩21,041 | ₩21,175 | ₩20,311 | ₩20,492 | -2.61% | 42.5만 |
|---|
| 2025.12.31 | ₩21,228 | ₩21,724 | ₩20,961 | ₩20,987 | -1.13% | 74만 |
|---|
| 2025.12.30 | ₩21,536 | ₩21,898 | ₩21,333 | ₩21,376 | -0.75% | 68.9만 |
|---|
| 2025.12.29 | ₩22,781 | ₩22,995 | ₩21,054 | ₩21,576 | -5.29% | 96만 |
|---|
| 2025.12.26 | ₩23,571 | ₩23,571 | ₩22,500 | ₩23,142 | -1.82% | 62.7만 |
|---|
| 2025.12.24 | ₩22,299 | ₩23,838 | ₩22,219 | ₩23,611 | +5.88% | 48.2만 |
|---|
| 2025.12.23 | ₩21,483 | ₩22,808 | ₩21,335 | ₩22,058 | +2.68% | 94.8만 |
|---|
| 2025.12.22 | ₩20,653 | ₩21,884 | ₩20,037 | ₩21,670 | +4.93% | 119.7만 |
|---|
| 2025.12.19 | ₩21,108 | ₩21,750 | ₩20,512 | ₩20,800 | -1.46% | 471.7만 |
|---|
| 2025.12.18 | ₩22,620 | ₩22,801 | ₩19,595 | ₩21,188 | -6.33% | 147.8만 |
|---|
| 2025.12.17 | ₩25,525 | ₩25,659 | ₩22,286 | ₩22,420 | -12.17% | 147.3만 |
|---|
| 2025.12.16 | ₩23,008 | ₩25,404 | ₩23,008 | ₩24,976 | +8.55% | 306.7만 |
|---|
| 2025.12.15 | ₩21,871 | ₩22,982 | ₩21,643 | ₩22,018 | +0.67% | 72.3만 |
|---|
| 2025.12.12 | ₩22,165 | ₩22,553 | ₩21,740 | ₩21,831 | -1.51% | 55.9만 |
|---|
| 2025.12.11 | ₩23,209 | ₩23,758 | ₩22,125 | ₩22,165 | -4.50% | 63.3만 |
|---|
| 2025.12.10 | ₩22,741 | ₩23,303 | ₩22,379 | ₩23,062 | +1.41% | 92.1만 |
|---|
| 2025.12.09 | ₩23,678 | ₩24,166 | ₩22,513 | ₩22,741 | -3.96% | 77.6만 |
|---|
| 2025.12.08 | ₩24,079 | ₩24,293 | ₩23,089 | ₩23,892 | -0.78% | 87.5만 |
|---|
| 2025.12.05 | ₩23,062 | ₩23,423 | ₩22,457 | ₩23,303 | +1.04% | 72만 |
|---|
| 2025.12.04 | ₩22,540 | ₩23,597 | ₩22,179 | ₩23,102 | +2.49% | 65.9만 |
|---|
| 2025.12.03 | ₩20,800 | ₩22,741 | ₩20,358 | ₩22,567 | +8.49% | 131.7만 |
|---|
| 2025.12.02 | ₩21,188 | ₩21,442 | ₩20,546 | ₩20,626 | -2.65% | 50.1만 |
|---|
| 2025.12.01 | ₩21,456 | ₩21,643 | ₩20,987 | ₩21,121 | -1.56% | 54.6만 |
|---|
| 2025.11.28 | ₩21,550 | ₩21,737 | ₩20,987 | ₩21,643 | +0.43% | 59.2만 |
|---|
| 2025.11.26 | ₩21,496 | ₩21,817 | ₩21,228 | ₩21,402 | -0.44% | 63.8만 |
|---|
| 2025.11.25 | ₩21,041 | ₩21,884 | ₩20,706 | ₩21,442 | +1.91% | 96만 |
|---|
| 2025.11.24 | ₩19,020 | ₩22,299 | ₩18,993 | ₩21,094 | +10.91% | 158.9만 |
|---|
| 2025.11.21 | ₩18,003 | ₩19,247 | ₩17,762 | ₩19,033 | +5.72% | 67.7만 |
|---|
| 2025.11.20 | ₩19,328 | ₩19,515 | ₩18,043 | ₩18,096 | -6.37% | 82.8만 |
|---|
| 2025.11.19 | ₩18,417 | ₩19,341 | ₩18,391 | ₩18,926 | +2.76% | 52.5만 |
|---|
| 2025.11.18 | ₩18,043 | ₩18,491 | ₩17,320 | ₩18,444 | +2.23% | 74.3만 |
|---|
| 2025.11.17 | ₩19,274 | ₩19,395 | ₩18,110 | ₩18,217 | -5.49% | 85.7만 |
|---|
| 2025.11.14 | ₩18,832 | ₩19,567 | ₩18,638 | ₩19,221 | +2.06% | 167.5만 |
|---|
| 2025.11.13 | ₩18,725 | ₩19,207 | ₩18,377 | ₩19,167 | +2.36% | 102.3만 |
|---|
| 2025.11.12 | ₩19,154 | ₩19,247 | ₩18,591 | ₩18,953 | -1.05% | 101.9만 |
|---|
| 2025.11.11 | ₩18,110 | ₩19,274 | ₩17,052 | ₩19,167 | +5.84% | 169만 |
|---|
| 2025.11.10 | ₩16,758 | ₩18,886 | ₩16,597 | ₩18,819 | +12.30% | 122.9만 |
|---|
| 2025.11.07 | ₩17,039 | ₩17,889 | ₩15,928 | ₩16,477 | -3.30% | 73만 |
|---|
| 2025.11.06 | ₩16,597 | ₩18,190 | ₩16,129 | ₩17,414 | +4.92% | 154.9만 |
|---|
| 2025.11.05 | ₩15,968 | ₩16,584 | ₩15,647 | ₩16,477 | +3.19% | 58.3만 |
|---|
| 2025.11.04 | ₩15,593 | ₩16,470 | ₩15,393 | ₩16,062 | +3.00% | 63만 |
|---|
| 2025.11.03 | ₩17,052 | ₩17,387 | ₩15,794 | ₩16,155 | -5.26% | 92.5만 |
|---|
| 2025.10.31 | ₩17,414 | ₩17,695 | ₩16,758 | ₩17,199 | -1.23% | 115.3만 |
|---|
| 2025.10.30 | ₩16,731 | ₩17,530 | ₩16,329 | ₩17,414 | +4.08% | 95.1만 |
|---|
| 2025.10.29 | ₩16,530 | ₩17,360 | ₩16,155 | ₩16,731 | +1.21% | 129.9만 |
|---|
| 2025.10.28 | ₩16,396 | ₩16,985 | ₩16,035 | ₩16,637 | +1.47% | 129.5만 |
|---|
| 2025.10.27 | ₩15,125 | ₩16,651 | ₩15,071 | ₩16,490 | +9.03% | 215.1만 |
|---|
| 2025.10.24 | ₩13,920 | ₩15,125 | ₩13,666 | ₩14,911 | +7.12% | 104.4만 |
|---|
| 2025.10.23 | ₩12,716 | ₩14,322 | ₩12,716 | ₩13,893 | +9.26% | 125.3만 |
|---|
| 2025.10.22 | ₩12,876 | ₩13,050 | ₩11,970 | ₩12,515 | -2.81% | 89.5만 |
|---|
| 2025.10.21 | ₩13,197 | ₩13,258 | ₩12,716 | ₩12,836 | -2.74% | 46.1만 |
|---|
| 2025.10.20 | ₩13,733 | ₩13,790 | ₩13,090 | ₩13,211 | -3.80% | 55만 |
|---|
| 2025.10.17 | ₩13,586 | ₩13,853 | ₩13,023 | ₩13,452 | -0.99% | 75.2만 |
|---|
| 2025.10.16 | ₩15,031 | ₩15,354 | ₩13,652 | ₩13,800 | -8.19% | 86만 |
|---|
| 2025.10.15 | ₩14,389 | ₩14,897 | ₩13,987 | ₩14,871 | +3.35% | 133.2만 |
|---|
| 2025.10.14 | ₩13,706 | ₩14,322 | ₩13,499 | ₩14,201 | +3.61% | 106.1만 |
|---|
| 2025.10.13 | ₩13,385 | ₩13,974 | ₩12,770 | ₩13,920 | +4.00% | 179.9만 |
|---|
| 2025.10.10 | ₩11,484 | ₩13,679 | ₩11,411 | ₩13,438 | +17.02% | 619.6만 |
|---|