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 | ₩13,869 | ₩14,083 | ₩13,668 | ₩13,788 | -0.58% | 120.2만 |
| 2026.10.08 | ₩13,440 | ₩13,895 | ₩13,146 | ₩13,815 | +2.79% | 188.7만 |
| 2026.10.07 | ₩13,173 | ₩14,391 | ₩12,958 | ₩13,614 | +3.35% | 208.1만 |
| 2026.10.06 | ₩13,895 | ₩13,895 | ₩13,092 | ₩13,213 | -4.91% | 105.3만 |
| 2026.10.05 | ₩14,136 | ₩14,177 | ₩13,440 | ₩13,748 | -2.75% | 174.9만 |
| 2026.10.02 | ₩15,261 | ₩15,261 | ₩13,815 | ₩14,056 | -7.89% | 221.4만 |
| 2026.10.01 | ₩16,265 | ₩16,411 | ₩14,819 | ₩15,074 | -7.33% | 286.7만 |
| 2026.09.30 | ₩15,863 | ₩16,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,970 |
| +0.68% |
| 91.4만 |
| 2026.09.29 | ₩15,636 | ₩16,292 | ₩15,475 | ₩15,716 | +0.51% | 54.5만 |
|---|
| 2026.09.28 | ₩15,649 | ₩16,037 | ₩15,395 | ₩15,676 | +0.17% | 77.2만 |
|---|
| 2026.09.25 | ₩15,729 | ₩15,917 | ₩15,549 | ₩15,756 | +0.17% | 80.2만 |
|---|
| 2026.09.24 | ₩15,970 | ₩16,057 | ₩15,281 | ₩15,689 | -1.76% | 114.4만 |
|---|
| 2026.09.23 | ₩16,867 | ₩16,875 | ₩15,663 | ₩15,917 | -5.63% | 117.6만 |
|---|
| 2026.09.22 | ₩16,533 | ₩17,041 | ₩16,345 | ₩16,867 | +2.02% | 121.3만 |
|---|
| 2026.09.21 | ₩16,332 | ₩16,486 | ₩16,144 | ₩16,412 | +0.49% | 112.8만 |
|---|
| 2026.09.18 | ₩16,827 | ₩16,922 | ₩16,091 | ₩16,238 | -3.50% | 159.8만 |
|---|
| 2026.09.17 | ₩17,189 | ₩17,430 | ₩16,640 | ₩16,867 | -1.87% | 138.8만 |
|---|
| 2026.09.16 | ₩17,323 | ₩17,416 | ₩16,854 | ₩16,934 | -2.24% | 149.6만 |
|---|
| 2026.09.15 | ₩18,527 | ₩18,581 | ₩17,229 | ₩17,389 | -6.14% | 126.5만 |
|---|
| 2026.09.14 | ₩19,210 | ₩19,250 | ₩17,912 | ₩18,608 | -3.14% | 178.7만 |
|---|
| 2026.09.11 | ₩19,056 | ₩19,732 | ₩18,581 | ₩18,835 | -1.16% | 117.4만 |
|---|
| 2026.09.10 | ₩19,023 | ₩19,197 | ₩18,514 | ₩19,170 | +0.77% | 106.4만 |
|---|
| 2026.09.09 | ₩19,116 | ₩19,906 | ₩18,916 | ₩19,090 | -0.14% | 114.6만 |
|---|
| 2026.09.08 | ₩18,139 | ₩19,130 | ₩17,992 | ₩19,103 | +5.31% | 119.6만 |
|---|
| 2026.09.04 | ₩18,902 | ₩19,157 | ₩18,460 | ₩18,527 | -1.98% | 80.5만 |
|---|
| 2026.09.03 | ₩19,411 | ₩19,531 | ₩18,822 | ₩19,250 | -0.83% | 67.3만 |
|---|
| 2026.09.02 | ₩19,250 | ₩20,080 | ₩18,487 | ₩19,036 | -1.11% | 153만 |
|---|
| 2026.09.01 | ₩18,487 | ₩19,170 | ₩18,353 | ₩19,157 | +3.62% | 79.6만 |
|---|
| 2026.08.31 | ₩17,925 | ₩18,889 | ₩17,563 | ₩18,661 | +4.11% | 111만 |
|---|
| 2026.08.28 | ₩19,130 | ₩19,143 | ₩17,898 | ₩17,912 | -6.37% | 88.5만 |
|---|
| 2026.08.27 | ₩19,116 | ₩19,505 | ₩18,996 | ₩19,170 | +0.28% | 108.1만 |
|---|
| 2026.08.26 | ₩19,331 | ₩19,578 | ₩18,875 | ₩19,250 | -0.42% | 99.8만 |
|---|
| 2026.08.25 | ₩18,822 | ₩19,866 | ₩18,742 | ₩19,491 | +3.56% | 109.9만 |
|---|
| 2026.08.24 | ₩18,782 | ₩19,130 | ₩17,791 | ₩18,440 | -1.82% | 199.9만 |
|---|
| 2026.08.21 | ₩19,812 | ₩20,080 | ₩18,969 | ₩19,143 | -3.38% | 96.9만 |
|---|
| 2026.08.20 | ₩20,910 | ₩21,285 | ₩19,699 | ₩19,786 | -5.38% | 102.2만 |
|---|
| 2026.08.19 | ₩20,857 | ₩21,693 | ₩20,549 | ₩21,111 | +1.22% | 107만 |
|---|
| 2026.08.18 | ₩20,120 | ₩20,589 | ₩19,679 | ₩20,120 | 0.00% | 113.2만 |
|---|
| 2026.08.17 | ₩20,790 | ₩21,004 | ₩20,562 | ₩20,589 | -0.97% | 81.6만 |
|---|
| 2026.08.14 | ₩21,044 | ₩21,191 | ₩20,580 | ₩20,750 | -1.40% | 51만 |
|---|
| 2026.08.13 | ₩21,526 | ₩21,754 | ₩21,138 | ₩21,205 | -1.49% | 68.2만 |
|---|
| 2026.08.12 | ₩21,245 | ₩21,774 | ₩21,111 | ₩21,352 | +0.50% | 78.1만 |
|---|
| 2026.08.11 | ₩21,379 | ₩21,519 | ₩20,803 | ₩21,098 | -1.31% | 70.4만 |
|---|
| 2026.08.10 | ₩21,111 | ₩21,553 | ₩20,783 | ₩21,178 | +0.32% | 83.4만 |
|---|
| 2026.08.07 | ₩21,174 | ₩21,580 | ₩20,950 | ₩21,258 | +0.40% | 103.1만 |
|---|
| 2026.08.06 | ₩20,910 | ₩21,901 | ₩20,830 | ₩21,031 | +0.58% | 108.2만 |
|---|
| 2026.08.05 | ₩21,754 | ₩22,563 | ₩20,194 | ₩20,897 | -3.94% | 198.1만 |
|---|
| 2026.08.04 | ₩21,138 | ₩21,847 | ₩20,683 | ₩21,526 | +1.84% | 282.2만 |
|---|
| 2026.08.03 | ₩22,276 | ₩22,985 | ₩20,361 | ₩20,589 | -7.57% | 231.7만 |
|---|
| 2026.07.31 | ₩20,709 | ₩22,557 | ₩19,906 | ₩22,115 | +6.79% | 746.8만 |
|---|
| 2026.07.30 | ₩29,571 | ₩30,375 | ₩28,393 | ₩30,361 | +2.67% | 169만 |
|---|
| 2026.07.29 | ₩29,759 | ₩30,415 | ₩28,326 | ₩28,862 | -3.01% | 123.3만 |
|---|
| 2026.07.28 | ₩30,201 | ₩30,308 | ₩28,260 | ₩29,505 | -2.30% | 133만 |
|---|
| 2026.07.27 | ₩31,272 | ₩31,657 | ₩30,167 | ₩30,201 | -3.42% | 110만 |
|---|
| 2026.07.24 | ₩31,151 | ₩32,356 | ₩29,946 | ₩30,495 | -2.11% | 87.1만 |
|---|
| 2026.07.23 | ₩31,419 | ₩31,907 | ₩30,629 | ₩30,830 | -1.87% | 67.3만 |
|---|
| 2026.07.22 | ₩31,693 | ₩31,901 | ₩30,903 | ₩31,847 | +0.49% | 73.5만 |
|---|
| 2026.07.21 | ₩31,392 | ₩32,436 | ₩31,318 | ₩31,633 | +0.77% | 77.7만 |
|---|
| 2026.07.20 | ₩32,972 | ₩33,681 | ₩31,432 | ₩31,432 | -4.67% | 88.5만 |
|---|
| 2026.07.17 | ₩30,308 | ₩33,079 | ₩29,598 | ₩32,878 | +8.48% | 122만 |
|---|
| 2026.07.16 | ₩30,816 | ₩31,466 | ₩30,347 | ₩31,004 | +0.61% | 115만 |
|---|
| 2026.07.15 | ₩31,031 | ₩31,800 | ₩30,203 | ₩31,338 | +0.99% | 84.3만 |
|---|
| 2026.07.14 | ₩29,197 | ₩31,820 | ₩28,891 | ₩31,405 | +7.57% | 115.5만 |
|---|
| 2026.07.13 | ₩30,375 | ₩30,857 | ₩28,012 | ₩29,424 | -3.13% | 158.7만 |
|---|
| 2026.07.10 | ₩32,356 | ₩32,356 | ₩29,853 | ₩30,843 | -4.68% | 171.8만 |
|---|
| 2026.07.09 | ₩31,566 | ₩33,400 | ₩31,245 | ₩32,824 | +3.99% | 120만 |
|---|
| 2026.07.08 | ₩32,115 | ₩32,684 | ₩31,098 | ₩32,209 | +0.29% | 178.1만 |
|---|
| 2026.07.07 | ₩31,446 | ₩33,440 | ₩30,841 | ₩32,664 | +3.87% | 130.3만 |
|---|
| 2026.07.06 | ₩32,115 | ₩32,450 | ₩30,709 | ₩31,124 | -3.08% | 99.6만 |
|---|
| 2026.07.02 | ₩31,539 | ₩33,762 | ₩31,084 | ₩32,409 | +2.76% | 139.2만 |
|---|
| 2026.07.01 | ₩31,928 | ₩33,507 | ₩31,834 | ₩32,155 | +0.71% | 136.7만 |
|---|
| 2026.06.30 | ₩31,794 | ₩33,132 | ₩31,408 | ₩32,396 | +1.89% | 233.5만 |
|---|
| 2026.06.29 | ₩30,214 | ₩32,102 | ₩29,668 | ₩31,994 | +5.89% | 184만 |
|---|
| 2026.06.26 | ₩28,996 | ₩29,946 | ₩28,005 | ₩29,839 | +2.91% | 592만 |
|---|
| 2026.06.25 | ₩27,764 | ₩29,893 | ₩27,309 | ₩28,996 | +4.44% | 176.9만 |
|---|
| 2026.06.24 | ₩28,112 | ₩29,652 | ₩27,617 | ₩27,911 | -0.71% | 229.3만 |
|---|
| 2026.06.23 | ₩24,645 | ₩28,099 | ₩24,598 | ₩27,724 | +12.49% | 175.3만 |
|---|
| 2026.06.22 | ₩25,435 | ₩25,743 | ₩23,976 | ₩24,993 | -1.74% | 179만 |
|---|
| 2026.06.18 | ₩25,529 | ₩25,850 | ₩23,969 | ₩24,511 | -3.99% | 250.8만 |
|---|
| 2026.06.17 | ₩23,996 | ₩25,729 | ₩23,996 | ₩24,645 | +2.71% | 118.5만 |
|---|
| 2026.06.16 | ₩24,150 | ₩24,759 | ₩23,266 | ₩23,775 | -1.55% | 79.5만 |
|---|
| 2026.06.15 | ₩24,886 | ₩25,435 | ₩23,936 | ₩24,257 | -2.53% | 74.5만 |
|---|
| 2026.06.12 | ₩23,420 | ₩24,525 | ₩23,039 | ₩24,411 | +4.23% | 109.2만 |
|---|
| 2026.06.11 | ₩22,142 | ₩23,173 | ₩21,941 | ₩22,891 | +3.39% | 138.7만 |
|---|
| 2026.06.10 | ₩21,941 | ₩23,146 | ₩21,794 | ₩22,115 | +0.79% | 87.3만 |
|---|
| 2026.06.09 | ₩23,280 | ₩23,869 | ₩21,620 | ₩22,235 | -4.49% | 83.3만 |
|---|
| 2026.06.08 | ₩22,169 | ₩22,811 | ₩21,566 | ₩22,758 | +2.66% | 204.6만 |
|---|
| 2026.06.05 | ₩23,367 | ₩23,829 | ₩21,754 | ₩21,914 | -6.22% | 95만 |
|---|
| 2026.06.04 | ₩23,400 | ₩24,183 | ₩22,878 | ₩23,239 | -0.69% | 73만 |
|---|
| 2026.06.03 | ₩23,922 | ₩24,123 | ₩23,159 | ₩23,547 | -1.57% | 88.2만 |
|---|
| 2026.06.02 | ₩25,796 | ₩25,937 | ₩23,663 | ₩23,748 | -7.94% | 97.4만 |
|---|
| 2026.06.01 | ₩26,318 | ₩26,586 | ₩24,940 | ₩26,332 | +0.05% | 100.6만 |
|---|
| 2026.05.29 | ₩26,426 | ₩27,256 | ₩25,743 | ₩26,385 | -0.15% | 128만 |
|---|
| 2026.05.28 | ₩25,703 | ₩26,171 | ₩25,274 | ₩25,957 | +0.99% | 118.4만 |
|---|
| 2026.05.27 | ₩25,877 | ₩26,914 | ₩25,542 | ₩25,662 | -0.83% | 57.2만 |
|---|
| 2026.05.26 | ₩25,569 | ₩26,211 | ₩25,207 | ₩25,703 | +0.52% | 69.8만 |
|---|
| 2026.05.22 | ₩25,060 | ₩26,492 | ₩24,692 | ₩25,181 | +0.48% | 90.7만 |
|---|
| 2026.05.21 | ₩24,110 | ₩25,656 | ₩23,956 | ₩25,274 | +4.83% | 75.9만 |
|---|
| 2026.05.20 | ₩24,003 | ₩25,395 | ₩23,842 | ₩24,966 | +4.02% | 91.2만 |
|---|
| 2026.05.19 | ₩24,069 | ₩24,123 | ₩23,333 | ₩23,534 | -2.22% | 64만 |
|---|
| 2026.05.18 | ₩24,538 | ₩24,859 | ₩23,654 | ₩24,110 | -1.75% | 64.2만 |
|---|
| 2026.05.15 | ₩24,712 | ₩24,812 | ₩24,003 | ₩24,297 | -1.68% | 92.6만 |
|---|
| 2026.05.14 | ₩25,408 | ₩25,790 | ₩24,899 | ₩25,007 | -1.58% | 53만 |
|---|
| 2026.05.13 | ₩25,221 | ₩25,542 | ₩24,926 | ₩25,381 | +0.64% | 74만 |
|---|
| 2026.05.12 | ₩26,613 | ₩26,850 | ₩25,274 | ₩25,582 | -3.87% | 52.3만 |
|---|
| 2026.05.11 | ₩25,970 | ₩28,474 | ₩25,970 | ₩27,122 | +4.43% | 104.3만 |
|---|
| 2026.05.08 | ₩26,318 | ₩26,914 | ₩25,649 | ₩25,957 | -1.37% | 54.7만 |
|---|
| 2026.05.07 | ₩27,108 | ₩27,175 | ₩25,683 | ₩26,519 | -2.17% | 66.1만 |
|---|
| 2026.05.06 | ₩25,984 | ₩27,737 | ₩25,596 | ₩27,296 | +5.05% | 113.7만 |
|---|
| 2026.05.05 | ₩26,533 | ₩26,733 | ₩25,194 | ₩25,903 | -2.37% | 55.7만 |
|---|
| 2026.05.04 | ₩25,181 | ₩26,626 | ₩24,846 | ₩26,198 | +4.04% | 74.9만 |
|---|
| 2026.05.01 | ₩25,488 | ₩26,024 | ₩24,980 | ₩25,167 | -1.26% | 65.4만 |
|---|
| 2026.04.30 | ₩25,154 | ₩25,716 | ₩25,047 | ₩25,636 | +1.92% | 73.1만 |
|---|
| 2026.04.29 | ₩25,127 | ₩25,482 | ₩24,772 | ₩25,060 | -0.27% | 53.7만 |
|---|
| 2026.04.28 | ₩25,649 | ₩26,573 | ₩25,007 | ₩25,448 | -0.78% | 71.3만 |
|---|
| 2026.04.27 | ₩27,055 | ₩27,336 | ₩25,488 | ₩25,823 | -4.55% | 59.8만 |
|---|
| 2026.04.24 | ₩27,081 | ₩27,376 | ₩26,024 | ₩26,492 | -2.17% | 57.6만 |
|---|
| 2026.04.23 | ₩27,938 | ₩28,420 | ₩26,318 | ₩27,001 | -3.35% | 85.4만 |
|---|
| 2026.04.22 | ₩28,554 | ₩28,942 | ₩27,590 | ₩28,086 | -1.64% | 110.3만 |
|---|
| 2026.04.21 | ₩26,399 | ₩28,126 | ₩25,669 | ₩27,965 | +5.93% | 87.7만 |
|---|
| 2026.04.20 | ₩26,479 | ₩27,001 | ₩25,957 | ₩26,519 | +0.15% | 144만 |
|---|
| 2026.04.17 | ₩25,622 | ₩26,673 | ₩25,100 | ₩26,479 | +3.34% | 89만 |
|---|
| 2026.04.16 | ₩24,364 | ₩25,073 | ₩24,163 | ₩25,033 | +2.75% | 110.5만 |
|---|
| 2026.04.15 | ₩23,467 | ₩24,766 | ₩23,226 | ₩24,404 | +3.99% | 94.4만 |
|---|
| 2026.04.14 | ₩23,721 | ₩24,177 | ₩23,407 | ₩23,427 | -1.24% | 75.5만 |
|---|
| 2026.04.13 | ₩23,400 | ₩24,766 | ₩23,400 | ₩23,494 | +0.40% | 79.9만 |
|---|
| 2026.04.10 | ₩24,203 | ₩24,284 | ₩23,280 | ₩23,400 | -3.32% | 71.2만 |
|---|
| 2026.04.09 | ₩23,005 | ₩24,297 | ₩22,610 | ₩24,163 | +5.03% | 87.1만 |
|---|
| 2026.04.08 | ₩23,829 | ₩24,083 | ₩22,691 | ₩22,918 | -3.82% | 115.2만 |
|---|
| 2026.04.07 | ₩22,383 | ₩22,945 | ₩21,874 | ₩22,918 | +2.39% | 43.7만 |
|---|
| 2026.04.06 | ₩22,918 | ₩23,721 | ₩22,557 | ₩22,664 | -1.11% | 70.5만 |
|---|
| 2026.04.02 | ₩22,235 | ₩23,936 | ₩22,235 | ₩22,878 | +2.89% | 124만 |
|---|
| 2026.04.01 | ₩22,423 | ₩23,427 | ₩21,834 | ₩22,985 | +2.51% | 241.4만 |
|---|
| 2026.03.31 | ₩21,472 | ₩22,280 | ₩21,332 | ₩22,021 | +2.56% | 164.8만 |
|---|
| 2026.03.30 | ₩20,676 | ₩21,432 | ₩20,462 | ₩20,790 | +0.55% | 100.8만 |
|---|
| 2026.03.27 | ₩21,084 | ₩21,513 | ₩20,522 | ₩20,589 | -2.35% | 121.1만 |
|---|
| 2026.03.26 | ₩20,709 | ₩21,727 | ₩20,442 | ₩20,977 | +1.29% | 88만 |
|---|
| 2026.03.25 | ₩19,973 | ₩21,472 | ₩19,920 | ₩21,031 | +5.29% | 131.9만 |
|---|
| 2026.03.24 | ₩19,746 | ₩19,973 | ₩19,009 | ₩19,705 | -0.20% | 179.6만 |
|---|
| 2026.03.23 | ₩21,593 | ₩22,021 | ₩19,799 | ₩20,120 | -6.82% | 89.9만 |
|---|
| 2026.03.20 | ₩21,472 | ₩21,780 | ₩20,924 | ₩20,924 | -2.56% | 547.3만 |
|---|
| 2026.03.19 | ₩21,017 | ₩21,767 | ₩20,642 | ₩21,499 | +2.29% | 110.5만 |
|---|
| 2026.03.18 | ₩21,231 | ₩21,820 | ₩21,003 | ₩21,098 | -0.63% | 130.4만 |
|---|
| 2026.03.17 | ₩21,606 | ₩22,450 | ₩21,419 | ₩21,459 | -0.68% | 118.6만 |
|---|
| 2026.03.16 | ₩22,209 | ₩22,609 | ₩21,834 | ₩21,887 | -1.45% | 63만 |
|---|
| 2026.03.13 | ₩21,392 | ₩22,249 | ₩21,352 | ₩21,446 | +0.25% | 83.4만 |
|---|
| 2026.03.12 | ₩22,356 | ₩22,584 | ₩21,017 | ₩21,472 | -3.95% | 117.2만 |
|---|
| 2026.03.11 | ₩22,999 | ₩23,505 | ₩22,011 | ₩22,838 | -0.70% | 71.5만 |
|---|
| 2026.03.10 | ₩24,324 | ₩24,966 | ₩23,025 | ₩23,132 | -4.90% | 65.9만 |
|---|
| 2026.03.09 | ₩23,253 | ₩24,672 | ₩23,079 | ₩23,641 | +1.67% | 68.6만 |
|---|
| 2026.03.06 | ₩22,985 | ₩24,404 | ₩22,945 | ₩23,829 | +3.67% | 86.5만 |
|---|
| 2026.03.05 | ₩24,257 | ₩25,033 | ₩23,641 | ₩24,029 | -0.94% | 117.9만 |
|---|
| 2026.03.04 | ₩24,043 | ₩25,181 | ₩23,735 | ₩24,913 | +3.62% | 56.8만 |
|---|
| 2026.03.03 | ₩23,641 | ₩24,418 | ₩22,891 | ₩24,043 | +1.70% | 81.9만 |
|---|
| 2026.03.02 | ₩23,039 | ₩25,073 | ₩22,811 | ₩24,766 | +7.50% | 132만 |
|---|
| 2026.02.27 | ₩24,203 | ₩24,431 | ₩23,454 | ₩23,762 | -1.83% | 197.3만 |
|---|
| 2026.02.26 | ₩24,110 | ₩25,040 | ₩23,547 | ₩24,766 | +2.72% | 77.5만 |
|---|
| 2026.02.25 | ₩25,716 | ₩26,104 | ₩24,069 | ₩24,217 | -5.83% | 105만 |
|---|
| 2026.02.24 | ₩26,881 | ₩27,322 | ₩25,555 | ₩25,716 | -4.33% | 71.1만 |
|---|
| 2026.02.23 | ₩25,703 | ₩27,095 | ₩25,408 | ₩26,118 | +1.61% | 73.4만 |
|---|
| 2026.02.20 | ₩25,328 | ₩26,011 | ₩24,672 | ₩25,408 | +0.32% | 88.3만 |
|---|
| 2026.02.19 | ₩24,351 | ₩25,776 | ₩23,668 | ₩25,649 | +5.33% | 153.4만 |
|---|
| 2026.02.18 | ₩24,377 | ₩25,060 | ₩24,377 | ₩24,471 | +0.38% | 67.4만 |
|---|
| 2026.02.17 | ₩23,989 | ₩25,073 | ₩23,989 | ₩24,578 | +2.46% | 104.8만 |
|---|
| 2026.02.13 | ₩25,140 | ₩25,756 | ₩23,815 | ₩23,989 | -4.58% | 76.5만 |
|---|
| 2026.02.12 | ₩25,100 | ₩25,645 | ₩24,069 | ₩24,766 | -1.33% | 83.8만 |
|---|
| 2026.02.11 | ₩26,359 | ₩26,854 | ₩25,140 | ₩25,381 | -3.71% | 102.3만 |
|---|
| 2026.02.10 | ₩26,546 | ₩26,800 | ₩25,776 | ₩26,198 | -1.31% | 80.1만 |
|---|
| 2026.02.09 | ₩26,011 | ₩26,687 | ₩25,314 | ₩26,225 | +0.82% | 115.8만 |
|---|
| 2026.02.06 | ₩25,796 | ₩27,162 | ₩25,562 | ₩26,171 | +1.45% | 135.9만 |
|---|
| 2026.02.05 | ₩26,426 | ₩27,108 | ₩25,238 | ₩25,301 | -4.26% | 130.1만 |
|---|
| 2026.02.04 | ₩28,233 | ₩28,755 | ₩25,569 | ₩26,144 | -7.40% | 111.7만 |
|---|
| 2026.02.03 | ₩28,032 | ₩29,036 | ₩27,015 | ₩28,019 | -0.05% | 75.1만 |
|---|
| 2026.02.02 | ₩27,483 | ₩28,541 | ₩27,175 | ₩27,952 | +1.70% | 111.8만 |
|---|
| 2026.01.30 | ₩28,152 | ₩28,592 | ₩26,653 | ₩27,470 | -2.43% | 153.2만 |
|---|
| 2026.01.29 | ₩28,112 | ₩28,889 | ₩27,751 | ₩28,594 | +1.71% | 96.5만 |
|---|
| 2026.01.28 | ₩30,857 | ₩31,084 | ₩28,219 | ₩28,286 | -8.33% | 101.3만 |
|---|
| 2026.01.27 | ₩30,053 | ₩31,178 | ₩29,986 | ₩30,924 | +2.90% | 85.4만 |
|---|
| 2026.01.26 | ₩30,134 | ₩30,709 | ₩29,518 | ₩29,973 | -0.53% | 111.7만 |
|---|
| 2026.01.23 | ₩30,683 | ₩32,061 | ₩30,468 | ₩30,575 | -0.35% | 118.5만 |
|---|
| 2026.01.22 | ₩32,610 | ₩33,936 | ₩30,629 | ₩30,816 | -5.50% | 195.1만 |
|---|
| 2026.01.21 | ₩32,650 | ₩33,159 | ₩31,526 | ₩32,436 | -0.66% | 80.7만 |
|---|
| 2026.01.20 | ₩30,857 | ₩32,771 | ₩30,803 | ₩32,717 | +6.03% | 128.3만 |
|---|
| 2026.01.16 | ₩32,744 | ₩32,891 | ₩31,660 | ₩31,740 | -3.07% | 86.7만 |
|---|
| 2026.01.15 | ₩32,142 | ₩32,744 | ₩31,325 | ₩32,235 | +0.29% | 124.4만 |
|---|
| 2026.01.14 | ₩32,115 | ₩32,784 | ₩31,004 | ₩32,209 | +0.29% | 125.7만 |
|---|
| 2026.01.13 | ₩31,579 | ₩32,316 | ₩31,124 | ₩32,115 | +1.70% | 138.6만 |
|---|
| 2026.01.12 | ₩32,209 | ₩33,005 | ₩31,044 | ₩31,753 | -1.41% | 285.2만 |
|---|
| 2026.01.09 | ₩33,654 | ₩33,708 | ₩31,928 | ₩32,503 | -3.42% | 568만 |
|---|
| 2026.01.08 | ₩31,272 | ₩34,498 | ₩30,482 | ₩33,882 | +8.35% | 352.7만 |
|---|
| 2026.01.07 | ₩29,330 | ₩33,668 | ₩28,260 | ₩31,164 | +6.25% | 2320.9만 |
|---|
| 2026.01.06 | ₩18,969 | ₩21,874 | ₩18,327 | ₩21,432 | +12.99% | 167.9만 |
|---|
| 2026.01.05 | ₩20,308 | ₩20,733 | ₩18,420 | ₩19,277 | -5.08% | 94.8만 |
|---|
| 2026.01.02 | ₩21,044 | ₩21,178 | ₩20,314 | ₩20,495 | -2.61% | 42.5만 |
|---|
| 2025.12.31 | ₩21,231 | ₩21,727 | ₩20,964 | ₩20,991 | -1.13% | 74만 |
|---|
| 2025.12.30 | ₩21,539 | ₩21,901 | ₩21,336 | ₩21,379 | -0.75% | 68.9만 |
|---|
| 2025.12.29 | ₩22,784 | ₩22,999 | ₩21,057 | ₩21,580 | -5.29% | 96만 |
|---|
| 2025.12.26 | ₩23,574 | ₩23,574 | ₩22,503 | ₩23,146 | -1.82% | 62.7만 |
|---|
| 2025.12.24 | ₩22,302 | ₩23,842 | ₩22,222 | ₩23,614 | +5.88% | 48.2만 |
|---|
| 2025.12.23 | ₩21,486 | ₩22,811 | ₩21,339 | ₩22,061 | +2.68% | 94.8만 |
|---|
| 2025.12.22 | ₩20,656 | ₩21,887 | ₩20,040 | ₩21,673 | +4.93% | 119.7만 |
|---|
| 2025.12.19 | ₩21,111 | ₩21,754 | ₩20,515 | ₩20,803 | -1.46% | 471.7만 |
|---|
| 2025.12.18 | ₩22,624 | ₩22,804 | ₩19,598 | ₩21,191 | -6.33% | 147.8만 |
|---|
| 2025.12.17 | ₩25,529 | ₩25,662 | ₩22,289 | ₩22,423 | -12.17% | 147.3만 |
|---|
| 2025.12.16 | ₩23,012 | ₩25,408 | ₩23,012 | ₩24,980 | +8.55% | 306.7만 |
|---|
| 2025.12.15 | ₩21,874 | ₩22,985 | ₩21,646 | ₩22,021 | +0.67% | 72.3만 |
|---|
| 2025.12.12 | ₩22,169 | ₩22,557 | ₩21,743 | ₩21,834 | -1.51% | 55.9만 |
|---|
| 2025.12.11 | ₩23,213 | ₩23,762 | ₩22,128 | ₩22,169 | -4.50% | 63.3만 |
|---|
| 2025.12.10 | ₩22,744 | ₩23,306 | ₩22,383 | ₩23,065 | +1.41% | 92.1만 |
|---|
| 2025.12.09 | ₩23,681 | ₩24,170 | ₩22,517 | ₩22,744 | -3.96% | 77.6만 |
|---|
| 2025.12.08 | ₩24,083 | ₩24,297 | ₩23,092 | ₩23,895 | -0.78% | 87.5만 |
|---|
| 2025.12.05 | ₩23,065 | ₩23,427 | ₩22,460 | ₩23,306 | +1.04% | 72만 |
|---|
| 2025.12.04 | ₩22,543 | ₩23,601 | ₩22,182 | ₩23,106 | +2.49% | 65.9만 |
|---|
| 2025.12.03 | ₩20,803 | ₩22,744 | ₩20,361 | ₩22,570 | +8.49% | 131.7만 |
|---|
| 2025.12.02 | ₩21,191 | ₩21,446 | ₩20,549 | ₩20,629 | -2.65% | 50.1만 |
|---|
| 2025.12.01 | ₩21,459 | ₩21,646 | ₩20,991 | ₩21,124 | -1.56% | 54.6만 |
|---|
| 2025.11.28 | ₩21,553 | ₩21,740 | ₩20,991 | ₩21,646 | +0.43% | 59.2만 |
|---|
| 2025.11.26 | ₩21,499 | ₩21,820 | ₩21,231 | ₩21,405 | -0.44% | 63.8만 |
|---|
| 2025.11.25 | ₩21,044 | ₩21,887 | ₩20,709 | ₩21,446 | +1.91% | 96만 |
|---|
| 2025.11.24 | ₩19,023 | ₩22,302 | ₩18,996 | ₩21,098 | +10.91% | 158.9만 |
|---|
| 2025.11.21 | ₩18,005 | ₩19,250 | ₩17,764 | ₩19,036 | +5.72% | 67.7만 |
|---|
| 2025.11.20 | ₩19,331 | ₩19,518 | ₩18,045 | ₩18,099 | -6.37% | 82.8만 |
|---|
| 2025.11.19 | ₩18,420 | ₩19,344 | ₩18,393 | ₩18,929 | +2.76% | 52.5만 |
|---|
| 2025.11.18 | ₩18,045 | ₩18,494 | ₩17,323 | ₩18,447 | +2.23% | 74.3만 |
|---|
| 2025.11.17 | ₩19,277 | ₩19,397 | ₩18,112 | ₩18,219 | -5.49% | 85.7만 |
|---|
| 2025.11.14 | ₩18,835 | ₩19,570 | ₩18,641 | ₩19,223 | +2.06% | 167.5만 |
|---|
| 2025.11.13 | ₩18,728 | ₩19,210 | ₩18,380 | ₩19,170 | +2.36% | 102.3만 |
|---|
| 2025.11.12 | ₩19,157 | ₩19,250 | ₩18,594 | ₩18,956 | -1.05% | 101.9만 |
|---|
| 2025.11.11 | ₩18,112 | ₩19,277 | ₩17,055 | ₩19,170 | +5.84% | 169만 |
|---|
| 2025.11.10 | ₩16,760 | ₩18,889 | ₩16,600 | ₩18,822 | +12.30% | 122.9만 |
|---|
| 2025.11.07 | ₩17,041 | ₩17,891 | ₩15,930 | ₩16,479 | -3.30% | 73만 |
|---|
| 2025.11.06 | ₩16,600 | ₩18,193 | ₩16,131 | ₩17,416 | +4.92% | 154.9만 |
|---|
| 2025.11.05 | ₩15,970 | ₩16,586 | ₩15,649 | ₩16,479 | +3.19% | 58.3만 |
|---|
| 2025.11.04 | ₩15,596 | ₩16,472 | ₩15,395 | ₩16,064 | +3.00% | 63만 |
|---|
| 2025.11.03 | ₩17,055 | ₩17,389 | ₩15,796 | ₩16,158 | -5.26% | 92.5만 |
|---|
| 2025.10.31 | ₩17,416 | ₩17,697 | ₩16,760 | ₩17,202 | -1.23% | 115.3만 |
|---|
| 2025.10.30 | ₩16,734 | ₩17,533 | ₩16,332 | ₩17,416 | +4.08% | 95.1만 |
|---|
| 2025.10.29 | ₩16,533 | ₩17,363 | ₩16,158 | ₩16,734 | +1.21% | 129.9만 |
|---|
| 2025.10.28 | ₩16,399 | ₩16,988 | ₩16,037 | ₩16,640 | +1.47% | 129.5만 |
|---|
| 2025.10.27 | ₩15,127 | ₩16,653 | ₩15,074 | ₩16,493 | +9.03% | 215.1만 |
|---|
| 2025.10.24 | ₩13,922 | ₩15,127 | ₩13,668 | ₩14,913 | +7.12% | 104.4만 |
|---|
| 2025.10.23 | ₩12,717 | ₩14,324 | ₩12,717 | ₩13,895 | +9.26% | 125.3만 |
|---|
| 2025.10.22 | ₩12,878 | ₩13,052 | ₩11,972 | ₩12,517 | -2.81% | 89.5만 |
|---|
| 2025.10.21 | ₩13,199 | ₩13,260 | ₩12,717 | ₩12,838 | -2.74% | 46.1만 |
|---|
| 2025.10.20 | ₩13,735 | ₩13,792 | ₩13,092 | ₩13,213 | -3.80% | 55만 |
|---|
| 2025.10.17 | ₩13,588 | ₩13,855 | ₩13,025 | ₩13,454 | -0.99% | 75.2만 |
|---|
| 2025.10.16 | ₩15,033 | ₩15,356 | ₩13,655 | ₩13,802 | -8.19% | 86만 |
|---|
| 2025.10.15 | ₩14,391 | ₩14,900 | ₩13,989 | ₩14,873 | +3.35% | 133.2만 |
|---|
| 2025.10.14 | ₩13,708 | ₩14,324 | ₩13,501 | ₩14,203 | +3.61% | 106.1만 |
|---|
| 2025.10.13 | ₩13,387 | ₩13,976 | ₩12,772 | ₩13,922 | +4.00% | 179.9만 |
|---|
| 2025.10.10 | ₩11,486 | ₩13,681 | ₩11,412 | ₩13,440 | +17.02% | 619.6만 |
|---|