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 | ₩13,866 | ₩14,080 | ₩13,665 | ₩13,786 | -0.58% | 120.2만 |
| 2026.10.08 | ₩13,438 | ₩13,893 | ₩13,143 | ₩13,812 | +2.79% | 188.7만 |
| 2026.10.07 | ₩13,170 | ₩14,388 | ₩12,956 | ₩13,612 | +3.35% | 208.1만 |
| 2026.10.06 | ₩13,893 | ₩13,893 | ₩13,090 | ₩13,210 | -4.91% | 105.3만 |
| 2026.10.05 | ₩14,134 | ₩14,174 | ₩13,438 | ₩13,745 | -2.75% | 174.9만 |
| 2026.10.02 | ₩15,258 | ₩15,258 | ₩13,812 | ₩14,053 | -7.89% | 221.4만 |
| 2026.10.01 | ₩16,262 | ₩16,408 | ₩14,816 | ₩15,070 | -7.33% | 286.7만 |
| 2026.09.30 | ₩15,860 | ₩16,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,967 |
| +0.68% |
| 91.4만 |
| 2026.09.29 | ₩15,633 | ₩16,288 | ₩15,472 | ₩15,713 | +0.51% | 54.5만 |
|---|
| 2026.09.28 | ₩15,646 | ₩16,034 | ₩15,392 | ₩15,673 | +0.17% | 77.2만 |
|---|
| 2026.09.25 | ₩15,726 | ₩15,914 | ₩15,546 | ₩15,753 | +0.17% | 80.2만 |
|---|
| 2026.09.24 | ₩15,967 | ₩16,054 | ₩15,278 | ₩15,686 | -1.76% | 114.4만 |
|---|
| 2026.09.23 | ₩16,864 | ₩16,872 | ₩15,659 | ₩15,914 | -5.63% | 117.6만 |
|---|
| 2026.09.22 | ₩16,529 | ₩17,038 | ₩16,342 | ₩16,864 | +2.02% | 121.3만 |
|---|
| 2026.09.21 | ₩16,329 | ₩16,483 | ₩16,141 | ₩16,409 | +0.49% | 112.8만 |
|---|
| 2026.09.18 | ₩16,824 | ₩16,919 | ₩16,088 | ₩16,235 | -3.50% | 159.8만 |
|---|
| 2026.09.17 | ₩17,185 | ₩17,426 | ₩16,636 | ₩16,864 | -1.87% | 138.8만 |
|---|
| 2026.09.16 | ₩17,319 | ₩17,413 | ₩16,851 | ₩16,931 | -2.24% | 149.6만 |
|---|
| 2026.09.15 | ₩18,524 | ₩18,577 | ₩17,225 | ₩17,386 | -6.14% | 126.5만 |
|---|
| 2026.09.14 | ₩19,206 | ₩19,246 | ₩17,908 | ₩18,604 | -3.14% | 178.7만 |
|---|
| 2026.09.11 | ₩19,052 | ₩19,728 | ₩18,577 | ₩18,831 | -1.16% | 117.4만 |
|---|
| 2026.09.10 | ₩19,019 | ₩19,193 | ₩18,510 | ₩19,166 | +0.77% | 106.4만 |
|---|
| 2026.09.09 | ₩19,112 | ₩19,902 | ₩18,912 | ₩19,086 | -0.14% | 114.6만 |
|---|
| 2026.09.08 | ₩18,135 | ₩19,126 | ₩17,988 | ₩19,099 | +5.31% | 119.6만 |
|---|
| 2026.09.04 | ₩18,898 | ₩19,153 | ₩18,457 | ₩18,524 | -1.98% | 80.5만 |
|---|
| 2026.09.03 | ₩19,407 | ₩19,527 | ₩18,818 | ₩19,246 | -0.83% | 67.3만 |
|---|
| 2026.09.02 | ₩19,246 | ₩20,076 | ₩18,483 | ₩19,032 | -1.11% | 153만 |
|---|
| 2026.09.01 | ₩18,483 | ₩19,166 | ₩18,350 | ₩19,153 | +3.62% | 79.6만 |
|---|
| 2026.08.31 | ₩17,921 | ₩18,885 | ₩17,560 | ₩18,657 | +4.11% | 111만 |
|---|
| 2026.08.28 | ₩19,126 | ₩19,139 | ₩17,895 | ₩17,908 | -6.37% | 88.5만 |
|---|
| 2026.08.27 | ₩19,112 | ₩19,501 | ₩18,992 | ₩19,166 | +0.28% | 108.1만 |
|---|
| 2026.08.26 | ₩19,327 | ₩19,574 | ₩18,872 | ₩19,246 | -0.42% | 99.8만 |
|---|
| 2026.08.25 | ₩18,818 | ₩19,862 | ₩18,738 | ₩19,487 | +3.56% | 109.9만 |
|---|
| 2026.08.24 | ₩18,778 | ₩19,126 | ₩17,787 | ₩18,437 | -1.82% | 199.9만 |
|---|
| 2026.08.21 | ₩19,808 | ₩20,076 | ₩18,965 | ₩19,139 | -3.38% | 96.9만 |
|---|
| 2026.08.20 | ₩20,906 | ₩21,281 | ₩19,695 | ₩19,782 | -5.38% | 102.2만 |
|---|
| 2026.08.19 | ₩20,852 | ₩21,689 | ₩20,545 | ₩21,107 | +1.22% | 107만 |
|---|
| 2026.08.18 | ₩20,116 | ₩20,585 | ₩19,675 | ₩20,116 | 0.00% | 113.2만 |
|---|
| 2026.08.17 | ₩20,786 | ₩21,000 | ₩20,558 | ₩20,585 | -0.97% | 81.6만 |
|---|
| 2026.08.14 | ₩21,040 | ₩21,187 | ₩20,575 | ₩20,745 | -1.40% | 51만 |
|---|
| 2026.08.13 | ₩21,522 | ₩21,749 | ₩21,133 | ₩21,200 | -1.49% | 68.2만 |
|---|
| 2026.08.12 | ₩21,241 | ₩21,769 | ₩21,107 | ₩21,348 | +0.50% | 78.1만 |
|---|
| 2026.08.11 | ₩21,374 | ₩21,515 | ₩20,799 | ₩21,093 | -1.31% | 70.4만 |
|---|
| 2026.08.10 | ₩21,107 | ₩21,548 | ₩20,779 | ₩21,174 | +0.32% | 83.4만 |
|---|
| 2026.08.07 | ₩21,170 | ₩21,575 | ₩20,946 | ₩21,254 | +0.40% | 103.1만 |
|---|
| 2026.08.06 | ₩20,906 | ₩21,896 | ₩20,826 | ₩21,026 | +0.58% | 108.2만 |
|---|
| 2026.08.05 | ₩21,749 | ₩22,559 | ₩20,190 | ₩20,893 | -3.94% | 198.1만 |
|---|
| 2026.08.04 | ₩21,133 | ₩21,843 | ₩20,678 | ₩21,522 | +1.84% | 282.2만 |
|---|
| 2026.08.03 | ₩22,271 | ₩22,980 | ₩20,357 | ₩20,585 | -7.57% | 231.7만 |
|---|
| 2026.07.31 | ₩20,705 | ₩22,552 | ₩19,902 | ₩22,111 | +6.79% | 746.8만 |
|---|
| 2026.07.30 | ₩29,565 | ₩30,369 | ₩28,388 | ₩30,355 | +2.67% | 169만 |
|---|
| 2026.07.29 | ₩29,753 | ₩30,409 | ₩28,321 | ₩28,856 | -3.01% | 123.3만 |
|---|
| 2026.07.28 | ₩30,195 | ₩30,302 | ₩28,254 | ₩29,499 | -2.30% | 133만 |
|---|
| 2026.07.27 | ₩31,265 | ₩31,651 | ₩30,161 | ₩30,195 | -3.42% | 110만 |
|---|
| 2026.07.24 | ₩31,145 | ₩32,349 | ₩29,940 | ₩30,489 | -2.11% | 87.1만 |
|---|
| 2026.07.23 | ₩31,412 | ₩31,901 | ₩30,623 | ₩30,824 | -1.87% | 67.3만 |
|---|
| 2026.07.22 | ₩31,687 | ₩31,894 | ₩30,897 | ₩31,841 | +0.49% | 73.5만 |
|---|
| 2026.07.21 | ₩31,386 | ₩32,430 | ₩31,312 | ₩31,627 | +0.77% | 77.7만 |
|---|
| 2026.07.20 | ₩32,965 | ₩33,674 | ₩31,426 | ₩31,426 | -4.67% | 88.5만 |
|---|
| 2026.07.17 | ₩30,302 | ₩33,072 | ₩29,592 | ₩32,871 | +8.48% | 122만 |
|---|
| 2026.07.16 | ₩30,810 | ₩31,459 | ₩30,340 | ₩30,998 | +0.61% | 115만 |
|---|
| 2026.07.15 | ₩31,024 | ₩31,794 | ₩30,197 | ₩31,332 | +0.99% | 84.3만 |
|---|
| 2026.07.14 | ₩29,191 | ₩31,814 | ₩28,886 | ₩31,399 | +7.57% | 115.5만 |
|---|
| 2026.07.13 | ₩30,369 | ₩30,850 | ₩28,006 | ₩29,418 | -3.13% | 158.7만 |
|---|
| 2026.07.10 | ₩32,349 | ₩32,349 | ₩29,847 | ₩30,837 | -4.68% | 171.8만 |
|---|
| 2026.07.09 | ₩31,560 | ₩33,393 | ₩31,238 | ₩32,818 | +3.99% | 120만 |
|---|
| 2026.07.08 | ₩32,108 | ₩32,677 | ₩31,091 | ₩32,202 | +0.29% | 178.1만 |
|---|
| 2026.07.07 | ₩31,439 | ₩33,433 | ₩30,834 | ₩32,657 | +3.87% | 130.3만 |
|---|
| 2026.07.06 | ₩32,108 | ₩32,443 | ₩30,703 | ₩31,118 | -3.08% | 99.6만 |
|---|
| 2026.07.02 | ₩31,533 | ₩33,755 | ₩31,078 | ₩32,403 | +2.76% | 139.2만 |
|---|
| 2026.07.01 | ₩31,921 | ₩33,500 | ₩31,827 | ₩32,149 | +0.71% | 136.7만 |
|---|
| 2026.06.30 | ₩31,787 | ₩33,126 | ₩31,402 | ₩32,390 | +1.89% | 233.5만 |
|---|
| 2026.06.29 | ₩30,208 | ₩32,095 | ₩29,662 | ₩31,988 | +5.89% | 184만 |
|---|
| 2026.06.26 | ₩28,990 | ₩29,940 | ₩28,000 | ₩29,833 | +2.91% | 592만 |
|---|
| 2026.06.25 | ₩27,759 | ₩29,887 | ₩27,304 | ₩28,990 | +4.44% | 176.9만 |
|---|
| 2026.06.24 | ₩28,107 | ₩29,646 | ₩27,611 | ₩27,906 | -0.71% | 229.3만 |
|---|
| 2026.06.23 | ₩24,640 | ₩28,093 | ₩24,593 | ₩27,718 | +12.49% | 175.3만 |
|---|
| 2026.06.22 | ₩25,430 | ₩25,738 | ₩23,971 | ₩24,988 | -1.74% | 179만 |
|---|
| 2026.06.18 | ₩25,523 | ₩25,845 | ₩23,964 | ₩24,506 | -3.99% | 250.8만 |
|---|
| 2026.06.17 | ₩23,991 | ₩25,724 | ₩23,991 | ₩24,640 | +2.71% | 118.5만 |
|---|
| 2026.06.16 | ₩24,145 | ₩24,754 | ₩23,262 | ₩23,770 | -1.55% | 79.5만 |
|---|
| 2026.06.15 | ₩24,881 | ₩25,430 | ₩23,931 | ₩24,252 | -2.53% | 74.5만 |
|---|
| 2026.06.12 | ₩23,415 | ₩24,520 | ₩23,034 | ₩24,406 | +4.23% | 109.2만 |
|---|
| 2026.06.11 | ₩22,137 | ₩23,168 | ₩21,937 | ₩22,887 | +3.39% | 138.7만 |
|---|
| 2026.06.10 | ₩21,937 | ₩23,141 | ₩21,789 | ₩22,111 | +0.79% | 87.3만 |
|---|
| 2026.06.09 | ₩23,275 | ₩23,864 | ₩21,615 | ₩22,231 | -4.49% | 83.3만 |
|---|
| 2026.06.08 | ₩22,164 | ₩22,807 | ₩21,562 | ₩22,753 | +2.66% | 204.6만 |
|---|
| 2026.06.05 | ₩23,362 | ₩23,824 | ₩21,749 | ₩21,910 | -6.22% | 95만 |
|---|
| 2026.06.04 | ₩23,395 | ₩24,178 | ₩22,873 | ₩23,235 | -0.69% | 73만 |
|---|
| 2026.06.03 | ₩23,917 | ₩24,118 | ₩23,154 | ₩23,543 | -1.57% | 88.2만 |
|---|
| 2026.06.02 | ₩25,791 | ₩25,932 | ₩23,658 | ₩23,743 | -7.94% | 97.4만 |
|---|
| 2026.06.01 | ₩26,313 | ₩26,581 | ₩24,935 | ₩26,327 | +0.05% | 100.6만 |
|---|
| 2026.05.29 | ₩26,420 | ₩27,250 | ₩25,738 | ₩26,380 | -0.15% | 128만 |
|---|
| 2026.05.28 | ₩25,697 | ₩26,166 | ₩25,269 | ₩25,952 | +0.99% | 118.4만 |
|---|
| 2026.05.27 | ₩25,871 | ₩26,909 | ₩25,537 | ₩25,657 | -0.83% | 57.2만 |
|---|
| 2026.05.26 | ₩25,564 | ₩26,206 | ₩25,202 | ₩25,697 | +0.52% | 69.8만 |
|---|
| 2026.05.22 | ₩25,055 | ₩26,487 | ₩24,687 | ₩25,175 | +0.48% | 90.7만 |
|---|
| 2026.05.21 | ₩24,105 | ₩25,651 | ₩23,951 | ₩25,269 | +4.83% | 75.9만 |
|---|
| 2026.05.20 | ₩23,998 | ₩25,390 | ₩23,837 | ₩24,961 | +4.02% | 91.2만 |
|---|
| 2026.05.19 | ₩24,065 | ₩24,118 | ₩23,328 | ₩23,529 | -2.22% | 64만 |
|---|
| 2026.05.18 | ₩24,533 | ₩24,854 | ₩23,650 | ₩24,105 | -1.75% | 64.2만 |
|---|
| 2026.05.15 | ₩24,707 | ₩24,807 | ₩23,998 | ₩24,292 | -1.68% | 92.6만 |
|---|
| 2026.05.14 | ₩25,403 | ₩25,784 | ₩24,894 | ₩25,001 | -1.58% | 53만 |
|---|
| 2026.05.13 | ₩25,216 | ₩25,537 | ₩24,921 | ₩25,376 | +0.64% | 74만 |
|---|
| 2026.05.12 | ₩26,608 | ₩26,844 | ₩25,269 | ₩25,577 | -3.87% | 52.3만 |
|---|
| 2026.05.11 | ₩25,965 | ₩28,468 | ₩25,965 | ₩27,116 | +4.43% | 104.3만 |
|---|
| 2026.05.08 | ₩26,313 | ₩26,909 | ₩25,644 | ₩25,952 | -1.37% | 54.7만 |
|---|
| 2026.05.07 | ₩27,103 | ₩27,170 | ₩25,677 | ₩26,514 | -2.17% | 66.1만 |
|---|
| 2026.05.06 | ₩25,979 | ₩27,732 | ₩25,590 | ₩27,290 | +5.05% | 113.7만 |
|---|
| 2026.05.05 | ₩26,527 | ₩26,728 | ₩25,189 | ₩25,898 | -2.37% | 55.7만 |
|---|
| 2026.05.04 | ₩25,175 | ₩26,621 | ₩24,841 | ₩26,193 | +4.04% | 74.9만 |
|---|
| 2026.05.01 | ₩25,483 | ₩26,019 | ₩24,975 | ₩25,162 | -1.26% | 65.4만 |
|---|
| 2026.04.30 | ₩25,149 | ₩25,711 | ₩25,042 | ₩25,631 | +1.92% | 73.1만 |
|---|
| 2026.04.29 | ₩25,122 | ₩25,477 | ₩24,767 | ₩25,055 | -0.27% | 53.7만 |
|---|
| 2026.04.28 | ₩25,644 | ₩26,567 | ₩25,001 | ₩25,443 | -0.78% | 71.3만 |
|---|
| 2026.04.27 | ₩27,049 | ₩27,330 | ₩25,483 | ₩25,818 | -4.55% | 59.8만 |
|---|
| 2026.04.24 | ₩27,076 | ₩27,370 | ₩26,019 | ₩26,487 | -2.17% | 57.6만 |
|---|
| 2026.04.23 | ₩27,933 | ₩28,414 | ₩26,313 | ₩26,996 | -3.35% | 85.4만 |
|---|
| 2026.04.22 | ₩28,548 | ₩28,936 | ₩27,585 | ₩28,080 | -1.64% | 110.3만 |
|---|
| 2026.04.21 | ₩26,393 | ₩28,120 | ₩25,664 | ₩27,959 | +5.93% | 87.7만 |
|---|
| 2026.04.20 | ₩26,474 | ₩26,996 | ₩25,952 | ₩26,514 | +0.15% | 144만 |
|---|
| 2026.04.17 | ₩25,617 | ₩26,668 | ₩25,095 | ₩26,474 | +3.34% | 89만 |
|---|
| 2026.04.16 | ₩24,359 | ₩25,068 | ₩24,158 | ₩25,028 | +2.75% | 110.5만 |
|---|
| 2026.04.15 | ₩23,462 | ₩24,761 | ₩23,221 | ₩24,399 | +3.99% | 94.4만 |
|---|
| 2026.04.14 | ₩23,717 | ₩24,172 | ₩23,402 | ₩23,422 | -1.24% | 75.5만 |
|---|
| 2026.04.13 | ₩23,395 | ₩24,761 | ₩23,395 | ₩23,489 | +0.40% | 79.9만 |
|---|
| 2026.04.10 | ₩24,198 | ₩24,279 | ₩23,275 | ₩23,395 | -3.32% | 71.2만 |
|---|
| 2026.04.09 | ₩23,001 | ₩24,292 | ₩22,606 | ₩24,158 | +5.03% | 87.1만 |
|---|
| 2026.04.08 | ₩23,824 | ₩24,078 | ₩22,686 | ₩22,914 | -3.82% | 115.2만 |
|---|
| 2026.04.07 | ₩22,378 | ₩22,940 | ₩21,870 | ₩22,914 | +2.39% | 43.7만 |
|---|
| 2026.04.06 | ₩22,914 | ₩23,717 | ₩22,552 | ₩22,659 | -1.11% | 70.5만 |
|---|
| 2026.04.02 | ₩22,231 | ₩23,931 | ₩22,231 | ₩22,873 | +2.89% | 124만 |
|---|
| 2026.04.01 | ₩22,418 | ₩23,422 | ₩21,829 | ₩22,980 | +2.51% | 241.4만 |
|---|
| 2026.03.31 | ₩21,468 | ₩22,275 | ₩21,328 | ₩22,017 | +2.56% | 164.8만 |
|---|
| 2026.03.30 | ₩20,672 | ₩21,428 | ₩20,458 | ₩20,786 | +0.55% | 100.8만 |
|---|
| 2026.03.27 | ₩21,080 | ₩21,508 | ₩20,518 | ₩20,585 | -2.35% | 121.1만 |
|---|
| 2026.03.26 | ₩20,705 | ₩21,722 | ₩20,438 | ₩20,973 | +1.29% | 88만 |
|---|
| 2026.03.25 | ₩19,969 | ₩21,468 | ₩19,916 | ₩21,026 | +5.29% | 131.9만 |
|---|
| 2026.03.24 | ₩19,742 | ₩19,969 | ₩19,005 | ₩19,701 | -0.20% | 179.6만 |
|---|
| 2026.03.23 | ₩21,589 | ₩22,017 | ₩19,795 | ₩20,116 | -6.82% | 89.9만 |
|---|
| 2026.03.20 | ₩21,468 | ₩21,776 | ₩20,919 | ₩20,919 | -2.56% | 547.3만 |
|---|
| 2026.03.19 | ₩21,013 | ₩21,763 | ₩20,638 | ₩21,495 | +2.29% | 110.5만 |
|---|
| 2026.03.18 | ₩21,227 | ₩21,816 | ₩20,998 | ₩21,093 | -0.63% | 130.4만 |
|---|
| 2026.03.17 | ₩21,602 | ₩22,445 | ₩21,415 | ₩21,455 | -0.68% | 118.6만 |
|---|
| 2026.03.16 | ₩22,204 | ₩22,604 | ₩21,829 | ₩21,883 | -1.45% | 63만 |
|---|
| 2026.03.13 | ₩21,388 | ₩22,244 | ₩21,348 | ₩21,441 | +0.25% | 83.4만 |
|---|
| 2026.03.12 | ₩22,351 | ₩22,579 | ₩21,013 | ₩21,468 | -3.95% | 117.2만 |
|---|
| 2026.03.11 | ₩22,994 | ₩23,500 | ₩22,006 | ₩22,833 | -0.70% | 71.5만 |
|---|
| 2026.03.10 | ₩24,319 | ₩24,961 | ₩23,021 | ₩23,128 | -4.90% | 65.9만 |
|---|
| 2026.03.09 | ₩23,248 | ₩24,667 | ₩23,074 | ₩23,636 | +1.67% | 68.6만 |
|---|
| 2026.03.06 | ₩22,980 | ₩24,399 | ₩22,940 | ₩23,824 | +3.67% | 86.5만 |
|---|
| 2026.03.05 | ₩24,252 | ₩25,028 | ₩23,636 | ₩24,024 | -0.94% | 117.9만 |
|---|
| 2026.03.04 | ₩24,038 | ₩25,175 | ₩23,730 | ₩24,908 | +3.62% | 56.8만 |
|---|
| 2026.03.03 | ₩23,636 | ₩24,413 | ₩22,887 | ₩24,038 | +1.70% | 81.9만 |
|---|
| 2026.03.02 | ₩23,034 | ₩25,068 | ₩22,807 | ₩24,761 | +7.50% | 132만 |
|---|
| 2026.02.27 | ₩24,198 | ₩24,426 | ₩23,449 | ₩23,757 | -1.83% | 197.3만 |
|---|
| 2026.02.26 | ₩24,105 | ₩25,035 | ₩23,543 | ₩24,761 | +2.72% | 77.5만 |
|---|
| 2026.02.25 | ₩25,711 | ₩26,099 | ₩24,065 | ₩24,212 | -5.83% | 105만 |
|---|
| 2026.02.24 | ₩26,875 | ₩27,317 | ₩25,550 | ₩25,711 | -4.33% | 71.1만 |
|---|
| 2026.02.23 | ₩25,697 | ₩27,089 | ₩25,403 | ₩26,112 | +1.61% | 73.4만 |
|---|
| 2026.02.20 | ₩25,323 | ₩26,005 | ₩24,667 | ₩25,403 | +0.32% | 88.3만 |
|---|
| 2026.02.19 | ₩24,346 | ₩25,771 | ₩23,663 | ₩25,644 | +5.33% | 153.4만 |
|---|
| 2026.02.18 | ₩24,372 | ₩25,055 | ₩24,372 | ₩24,466 | +0.38% | 67.4만 |
|---|
| 2026.02.17 | ₩23,984 | ₩25,068 | ₩23,984 | ₩24,573 | +2.46% | 104.8만 |
|---|
| 2026.02.13 | ₩25,135 | ₩25,751 | ₩23,810 | ₩23,984 | -4.58% | 76.5만 |
|---|
| 2026.02.12 | ₩25,095 | ₩25,640 | ₩24,065 | ₩24,761 | -1.33% | 83.8만 |
|---|
| 2026.02.11 | ₩26,353 | ₩26,849 | ₩25,135 | ₩25,376 | -3.71% | 102.3만 |
|---|
| 2026.02.10 | ₩26,541 | ₩26,795 | ₩25,771 | ₩26,193 | -1.31% | 80.1만 |
|---|
| 2026.02.09 | ₩26,005 | ₩26,681 | ₩25,309 | ₩26,219 | +0.82% | 115.8만 |
|---|
| 2026.02.06 | ₩25,791 | ₩27,156 | ₩25,557 | ₩26,166 | +1.45% | 135.9만 |
|---|
| 2026.02.05 | ₩26,420 | ₩27,103 | ₩25,233 | ₩25,296 | -4.26% | 130.1만 |
|---|
| 2026.02.04 | ₩28,227 | ₩28,749 | ₩25,564 | ₩26,139 | -7.40% | 111.7만 |
|---|
| 2026.02.03 | ₩28,026 | ₩29,030 | ₩27,009 | ₩28,013 | -0.05% | 75.1만 |
|---|
| 2026.02.02 | ₩27,478 | ₩28,535 | ₩27,170 | ₩27,946 | +1.70% | 111.8만 |
|---|
| 2026.01.30 | ₩28,147 | ₩28,586 | ₩26,648 | ₩27,464 | -2.43% | 153.2만 |
|---|
| 2026.01.29 | ₩28,107 | ₩28,883 | ₩27,745 | ₩28,588 | +1.71% | 96.5만 |
|---|
| 2026.01.28 | ₩30,850 | ₩31,078 | ₩28,214 | ₩28,281 | -8.33% | 101.3만 |
|---|
| 2026.01.27 | ₩30,047 | ₩31,172 | ₩29,980 | ₩30,917 | +2.90% | 85.4만 |
|---|
| 2026.01.26 | ₩30,128 | ₩30,703 | ₩29,512 | ₩29,967 | -0.53% | 111.7만 |
|---|
| 2026.01.23 | ₩30,676 | ₩32,055 | ₩30,462 | ₩30,569 | -0.35% | 118.5만 |
|---|
| 2026.01.22 | ₩32,604 | ₩33,929 | ₩30,623 | ₩30,810 | -5.50% | 195.1만 |
|---|
| 2026.01.21 | ₩32,644 | ₩33,152 | ₩31,520 | ₩32,430 | -0.66% | 80.7만 |
|---|
| 2026.01.20 | ₩30,850 | ₩32,764 | ₩30,797 | ₩32,711 | +6.03% | 128.3만 |
|---|
| 2026.01.16 | ₩32,738 | ₩32,885 | ₩31,653 | ₩31,734 | -3.07% | 86.7만 |
|---|
| 2026.01.15 | ₩32,135 | ₩32,738 | ₩31,319 | ₩32,229 | +0.29% | 124.4만 |
|---|
| 2026.01.14 | ₩32,108 | ₩32,778 | ₩30,998 | ₩32,202 | +0.29% | 125.7만 |
|---|
| 2026.01.13 | ₩31,573 | ₩32,309 | ₩31,118 | ₩32,108 | +1.70% | 138.6만 |
|---|
| 2026.01.12 | ₩32,202 | ₩32,998 | ₩31,038 | ₩31,747 | -1.41% | 285.2만 |
|---|
| 2026.01.09 | ₩33,648 | ₩33,701 | ₩31,921 | ₩32,497 | -3.42% | 568만 |
|---|
| 2026.01.08 | ₩31,265 | ₩34,491 | ₩30,476 | ₩33,875 | +8.35% | 352.7만 |
|---|
| 2026.01.07 | ₩29,325 | ₩33,661 | ₩28,254 | ₩31,158 | +6.25% | 2320.9만 |
|---|
| 2026.01.06 | ₩18,965 | ₩21,870 | ₩18,323 | ₩21,428 | +12.99% | 167.9만 |
|---|
| 2026.01.05 | ₩20,304 | ₩20,729 | ₩18,417 | ₩19,273 | -5.08% | 94.8만 |
|---|
| 2026.01.02 | ₩21,040 | ₩21,174 | ₩20,310 | ₩20,491 | -2.61% | 42.5만 |
|---|
| 2025.12.31 | ₩21,227 | ₩21,722 | ₩20,960 | ₩20,986 | -1.13% | 74만 |
|---|
| 2025.12.30 | ₩21,535 | ₩21,896 | ₩21,332 | ₩21,374 | -0.75% | 68.9만 |
|---|
| 2025.12.29 | ₩22,780 | ₩22,994 | ₩21,053 | ₩21,575 | -5.29% | 96만 |
|---|
| 2025.12.26 | ₩23,569 | ₩23,569 | ₩22,499 | ₩23,141 | -1.82% | 62.7만 |
|---|
| 2025.12.24 | ₩22,298 | ₩23,837 | ₩22,218 | ₩23,610 | +5.88% | 48.2만 |
|---|
| 2025.12.23 | ₩21,481 | ₩22,807 | ₩21,334 | ₩22,057 | +2.68% | 94.8만 |
|---|
| 2025.12.22 | ₩20,652 | ₩21,883 | ₩20,036 | ₩21,669 | +4.93% | 119.7만 |
|---|
| 2025.12.19 | ₩21,107 | ₩21,749 | ₩20,511 | ₩20,799 | -1.46% | 471.7만 |
|---|
| 2025.12.18 | ₩22,619 | ₩22,800 | ₩19,594 | ₩21,187 | -6.33% | 147.8만 |
|---|
| 2025.12.17 | ₩25,523 | ₩25,657 | ₩22,285 | ₩22,418 | -12.17% | 147.3만 |
|---|
| 2025.12.16 | ₩23,007 | ₩25,403 | ₩23,007 | ₩24,975 | +8.55% | 306.7만 |
|---|
| 2025.12.15 | ₩21,870 | ₩22,980 | ₩21,642 | ₩22,017 | +0.67% | 72.3만 |
|---|
| 2025.12.12 | ₩22,164 | ₩22,552 | ₩21,738 | ₩21,829 | -1.51% | 55.9만 |
|---|
| 2025.12.11 | ₩23,208 | ₩23,757 | ₩22,124 | ₩22,164 | -4.50% | 63.3만 |
|---|
| 2025.12.10 | ₩22,740 | ₩23,302 | ₩22,378 | ₩23,061 | +1.41% | 92.1만 |
|---|
| 2025.12.09 | ₩23,676 | ₩24,165 | ₩22,512 | ₩22,740 | -3.96% | 77.6만 |
|---|
| 2025.12.08 | ₩24,078 | ₩24,292 | ₩23,088 | ₩23,891 | -0.78% | 87.5만 |
|---|
| 2025.12.05 | ₩23,061 | ₩23,422 | ₩22,456 | ₩23,302 | +1.04% | 72만 |
|---|
| 2025.12.04 | ₩22,539 | ₩23,596 | ₩22,177 | ₩23,101 | +2.49% | 65.9만 |
|---|
| 2025.12.03 | ₩20,799 | ₩22,740 | ₩20,357 | ₩22,566 | +8.49% | 131.7만 |
|---|
| 2025.12.02 | ₩21,187 | ₩21,441 | ₩20,545 | ₩20,625 | -2.65% | 50.1만 |
|---|
| 2025.12.01 | ₩21,455 | ₩21,642 | ₩20,986 | ₩21,120 | -1.56% | 54.6만 |
|---|
| 2025.11.28 | ₩21,548 | ₩21,736 | ₩20,986 | ₩21,642 | +0.43% | 59.2만 |
|---|
| 2025.11.26 | ₩21,495 | ₩21,816 | ₩21,227 | ₩21,401 | -0.44% | 63.8만 |
|---|
| 2025.11.25 | ₩21,040 | ₩21,883 | ₩20,705 | ₩21,441 | +1.91% | 96만 |
|---|
| 2025.11.24 | ₩19,019 | ₩22,298 | ₩18,992 | ₩21,093 | +10.91% | 158.9만 |
|---|
| 2025.11.21 | ₩18,002 | ₩19,246 | ₩17,761 | ₩19,032 | +5.72% | 67.7만 |
|---|
| 2025.11.20 | ₩19,327 | ₩19,514 | ₩18,042 | ₩18,095 | -6.37% | 82.8만 |
|---|
| 2025.11.19 | ₩18,417 | ₩19,340 | ₩18,390 | ₩18,925 | +2.76% | 52.5만 |
|---|
| 2025.11.18 | ₩18,042 | ₩18,490 | ₩17,319 | ₩18,443 | +2.23% | 74.3만 |
|---|
| 2025.11.17 | ₩19,273 | ₩19,394 | ₩18,109 | ₩18,216 | -5.49% | 85.7만 |
|---|
| 2025.11.14 | ₩18,831 | ₩19,566 | ₩18,637 | ₩19,220 | +2.06% | 167.5만 |
|---|
| 2025.11.13 | ₩18,724 | ₩19,206 | ₩18,376 | ₩19,166 | +2.36% | 102.3만 |
|---|
| 2025.11.12 | ₩19,153 | ₩19,246 | ₩18,591 | ₩18,952 | -1.05% | 101.9만 |
|---|
| 2025.11.11 | ₩18,109 | ₩19,273 | ₩17,051 | ₩19,166 | +5.84% | 169만 |
|---|
| 2025.11.10 | ₩16,757 | ₩18,885 | ₩16,596 | ₩18,818 | +12.30% | 122.9만 |
|---|
| 2025.11.07 | ₩17,038 | ₩17,888 | ₩15,927 | ₩16,476 | -3.30% | 73만 |
|---|
| 2025.11.06 | ₩16,596 | ₩18,189 | ₩16,128 | ₩17,413 | +4.92% | 154.9만 |
|---|
| 2025.11.05 | ₩15,967 | ₩16,583 | ₩15,646 | ₩16,476 | +3.19% | 58.3만 |
|---|
| 2025.11.04 | ₩15,592 | ₩16,469 | ₩15,392 | ₩16,061 | +3.00% | 63만 |
|---|
| 2025.11.03 | ₩17,051 | ₩17,386 | ₩15,793 | ₩16,155 | -5.26% | 92.5만 |
|---|
| 2025.10.31 | ₩17,413 | ₩17,694 | ₩16,757 | ₩17,199 | -1.23% | 115.3만 |
|---|
| 2025.10.30 | ₩16,730 | ₩17,529 | ₩16,329 | ₩17,413 | +4.08% | 95.1만 |
|---|
| 2025.10.29 | ₩16,529 | ₩17,359 | ₩16,155 | ₩16,730 | +1.21% | 129.9만 |
|---|
| 2025.10.28 | ₩16,396 | ₩16,984 | ₩16,034 | ₩16,636 | +1.47% | 129.5만 |
|---|
| 2025.10.27 | ₩15,124 | ₩16,650 | ₩15,070 | ₩16,489 | +9.03% | 215.1만 |
|---|
| 2025.10.24 | ₩13,919 | ₩15,124 | ₩13,665 | ₩14,910 | +7.12% | 104.4만 |
|---|
| 2025.10.23 | ₩12,715 | ₩14,321 | ₩12,715 | ₩13,893 | +9.26% | 125.3만 |
|---|
| 2025.10.22 | ₩12,876 | ₩13,049 | ₩11,969 | ₩12,514 | -2.81% | 89.5만 |
|---|
| 2025.10.21 | ₩13,197 | ₩13,257 | ₩12,715 | ₩12,835 | -2.74% | 46.1만 |
|---|
| 2025.10.20 | ₩13,732 | ₩13,790 | ₩13,090 | ₩13,210 | -3.80% | 55만 |
|---|
| 2025.10.17 | ₩13,585 | ₩13,853 | ₩13,023 | ₩13,451 | -0.99% | 75.2만 |
|---|
| 2025.10.16 | ₩15,030 | ₩15,353 | ₩13,652 | ₩13,799 | -8.19% | 86만 |
|---|
| 2025.10.15 | ₩14,388 | ₩14,897 | ₩13,986 | ₩14,870 | +3.35% | 133.2만 |
|---|
| 2025.10.14 | ₩13,705 | ₩14,321 | ₩13,498 | ₩14,201 | +3.61% | 106.1만 |
|---|
| 2025.10.13 | ₩13,384 | ₩13,973 | ₩12,770 | ₩13,919 | +4.00% | 179.9만 |
|---|
| 2025.10.10 | ₩11,484 | ₩13,679 | ₩11,410 | ₩13,438 | +17.02% | 619.6만 |
|---|