시장 데이터를 불러오는 중
전체 종목
밍크 테라퓨틱스 과거 주가
MiNK Therapeutics, Inc. - Common Stock · INKT · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MiNK Therapeutics, Inc. - Common Stock · INKT · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,619 | ₩14,619 | ₩14,246 | ₩14,299 | -2.19% | 1.7만 |
| 2026.10.08 | ₩15,424 | ₩15,424 | ₩14,619 | ₩14,673 | -4.87% | 1.1만 |
| 2026.10.07 | ₩15,513 | ₩15,513 | ₩15,100 | ₩15,233 | -1.81% | 1.4만 |
| 2026.10.06 | ₩16,153 | ₩16,273 | ₩15,513 | ₩15,606 | -3.39% | 3.3만 |
| 2026.10.05 | ₩16,687 | ₩17,120 | ₩16,140 | ₩16,273 | -2.48% | 2.9만 |
| 2026.10.02 | ₩16,967 | ₩16,967 | ₩16,140 | ₩16,593 | -2.20% | 4.9만 |
| 2026.10.01 | ₩16,954 | ₩17,287 | ₩16,660 | ₩16,980 | +0.16% | 2.7만 |
| 2026.09.30 | ₩16,834 | ₩17,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,740 |
| -0.55% |
| 6.1만 |
| 2026.09.29 | ₩16,247 | ₩16,795 | ₩16,127 | ₩16,353 | +0.66% | 2만 |
|---|
| 2026.09.28 | ₩15,766 | ₩16,593 | ₩15,626 | ₩16,153 | +2.45% | 1.4만 |
|---|
| 2026.09.25 | ₩16,007 | ₩16,620 | ₩15,606 | ₩16,247 | +1.50% | 1.2만 |
|---|
| 2026.09.24 | ₩16,487 | ₩16,567 | ₩15,668 | ₩16,407 | -0.49% | 1만 |
|---|
| 2026.09.23 | ₩16,674 | ₩16,674 | ₩15,580 | ₩16,473 | -1.20% | 1.5만 |
|---|
| 2026.09.22 | ₩16,193 | ₩16,513 | ₩15,341 | ₩16,153 | -0.25% | 8.6천 |
|---|
| 2026.09.21 | ₩15,786 | ₩16,927 | ₩15,428 | ₩16,340 | +3.51% | 8천 |
|---|
| 2026.09.18 | ₩16,007 | ₩16,119 | ₩15,606 | ₩16,073 | +0.42% | 1.9만 |
|---|
| 2026.09.17 | ₩15,446 | ₩16,007 | ₩15,301 | ₩15,620 | +1.12% | 3.6천 |
|---|
| 2026.09.16 | ₩15,300 | ₩15,581 | ₩15,081 | ₩15,460 | +1.05% | 4.8천 |
|---|
| 2026.09.15 | ₩15,606 | ₩15,606 | ₩15,206 | ₩15,220 | -2.48% | 1.6만 |
|---|
| 2026.09.14 | ₩16,340 | ₩16,547 | ₩15,673 | ₩15,967 | -2.29% | 5.6만 |
|---|
| 2026.09.11 | ₩16,233 | ₩16,640 | ₩15,873 | ₩16,007 | -1.40% | 4.2만 |
|---|
| 2026.09.10 | ₩16,927 | ₩16,927 | ₩16,007 | ₩16,180 | -4.41% | 2.2만 |
|---|
| 2026.09.09 | ₩15,386 | ₩16,213 | ₩15,386 | ₩15,873 | +3.16% | 1.7만 |
|---|
| 2026.09.08 | ₩15,486 | ₩15,806 | ₩15,273 | ₩15,273 | -1.38% | 1.1만 |
|---|
| 2026.09.04 | ₩14,886 | ₩15,526 | ₩14,886 | ₩15,526 | +4.30% | 5.8천 |
|---|
| 2026.09.03 | ₩14,779 | ₩15,393 | ₩14,779 | ₩14,979 | +1.35% | 3.2천 |
|---|
| 2026.09.02 | ₩14,673 | ₩15,233 | ₩14,433 | ₩15,113 | +3.00% | 8.3천 |
|---|
| 2026.09.01 | ₩14,699 | ₩15,140 | ₩14,606 | ₩14,606 | -0.64% | 2.2천 |
|---|
| 2026.08.31 | ₩15,353 | ₩15,673 | ₩14,606 | ₩14,793 | -3.65% | 1.2만 |
|---|
| 2026.08.28 | ₩15,106 | ₩15,273 | ₩14,753 | ₩15,244 | +0.91% | 6.9천 |
|---|
| 2026.08.27 | ₩15,473 | ₩15,740 | ₩15,280 | ₩15,580 | +0.69% | 4.7천 |
|---|
| 2026.08.26 | ₩15,060 | ₩15,726 | ₩15,060 | ₩15,726 | +4.43% | 9천 |
|---|
| 2026.08.25 | ₩15,019 | ₩15,740 | ₩14,726 | ₩15,180 | +1.07% | 9.4천 |
|---|
| 2026.08.24 | ₩16,327 | ₩16,327 | ₩15,353 | ₩15,766 | -3.43% | 8.1천 |
|---|
| 2026.08.21 | ₩15,526 | ₩16,273 | ₩14,966 | ₩16,273 | +4.81% | 1.2만 |
|---|
| 2026.08.20 | ₩14,806 | ₩15,606 | ₩14,646 | ₩15,500 | +4.68% | 1.1만 |
|---|
| 2026.08.19 | ₩15,793 | ₩16,127 | ₩14,673 | ₩14,846 | -6.00% | 1.5만 |
|---|
| 2026.08.18 | ₩14,686 | ₩16,007 | ₩14,686 | ₩16,007 | +8.99% | 1.1만 |
|---|
| 2026.08.17 | ₩14,873 | ₩15,326 | ₩14,754 | ₩14,966 | +0.63% | 7.8천 |
|---|
| 2026.08.14 | ₩14,806 | ₩15,340 | ₩14,606 | ₩15,033 | +1.53% | 6.8천 |
|---|
| 2026.08.13 | ₩15,060 | ₩15,100 | ₩14,433 | ₩14,673 | -2.57% | 8.6천 |
|---|
| 2026.08.12 | ₩14,753 | ₩15,473 | ₩14,753 | ₩15,153 | +2.71% | 4.7천 |
|---|
| 2026.08.11 | ₩14,606 | ₩15,418 | ₩14,606 | ₩14,979 | +2.56% | 5.9천 |
|---|
| 2026.08.10 | ₩14,619 | ₩14,619 | ₩14,406 | ₩14,606 | -0.09% | 5.1천 |
|---|
| 2026.08.07 | ₩14,539 | ₩15,433 | ₩14,527 | ₩14,606 | +0.46% | 4.7천 |
|---|
| 2026.08.06 | ₩15,606 | ₩15,967 | ₩14,673 | ₩14,673 | -5.98% | 1.9만 |
|---|
| 2026.08.05 | ₩14,873 | ₩15,606 | ₩14,673 | ₩15,606 | +4.93% | 1.5만 |
|---|
| 2026.08.04 | ₩14,273 | ₩15,180 | ₩14,246 | ₩14,766 | +3.46% | 1.1만 |
|---|
| 2026.08.03 | ₩13,979 | ₩14,339 | ₩13,979 | ₩14,259 | +2.00% | 5.6천 |
|---|
| 2026.07.31 | ₩13,979 | ₩14,046 | ₩13,979 | ₩14,006 | +0.19% | 3.8천 |
|---|
| 2026.07.30 | ₩13,872 | ₩14,345 | ₩13,872 | ₩14,126 | +1.83% | 5.8천 |
|---|
| 2026.07.29 | ₩14,059 | ₩14,139 | ₩13,846 | ₩13,846 | -1.52% | 7.4천 |
|---|
| 2026.07.28 | ₩14,433 | ₩14,433 | ₩13,815 | ₩14,059 | -2.59% | 6.8천 |
|---|
| 2026.07.27 | ₩15,006 | ₩15,006 | ₩14,006 | ₩14,126 | -5.87% | 9.8천 |
|---|
| 2026.07.24 | ₩13,739 | ₩15,006 | ₩13,739 | ₩14,766 | +7.48% | 2만 |
|---|
| 2026.07.23 | ₩13,986 | ₩14,058 | ₩13,819 | ₩13,819 | -1.19% | 5.9천 |
|---|
| 2026.07.22 | ₩14,903 | ₩14,903 | ₩13,619 | ₩13,659 | -8.35% | 1.3만 |
|---|
| 2026.07.21 | ₩14,046 | ₩15,073 | ₩14,046 | ₩14,766 | +5.13% | 8.7천 |
|---|
| 2026.07.20 | ₩13,992 | ₩14,419 | ₩13,992 | ₩14,366 | +2.67% | 4.1천 |
|---|
| 2026.07.17 | ₩14,353 | ₩14,659 | ₩13,918 | ₩14,219 | -0.93% | 2.5만 |
|---|
| 2026.07.16 | ₩15,014 | ₩15,014 | ₩14,393 | ₩14,419 | -3.96% | 9.3천 |
|---|
| 2026.07.15 | ₩15,446 | ₩15,446 | ₩14,539 | ₩14,793 | -4.23% | 1.1만 |
|---|
| 2026.07.14 | ₩14,939 | ₩15,473 | ₩14,873 | ₩15,220 | +1.88% | 1.2만 |
|---|
| 2026.07.13 | ₩14,299 | ₩15,324 | ₩14,299 | ₩14,873 | +4.01% | 1.1만 |
|---|
| 2026.07.10 | ₩15,380 | ₩15,420 | ₩14,719 | ₩14,739 | -4.16% | 1.8만 |
|---|
| 2026.07.09 | ₩13,979 | ₩15,380 | ₩13,979 | ₩15,286 | +9.35% | 3.6만 |
|---|
| 2026.07.08 | ₩14,152 | ₩14,673 | ₩14,072 | ₩14,072 | -0.57% | 1.2만 |
|---|
| 2026.07.07 | ₩15,353 | ₩15,353 | ₩14,166 | ₩14,166 | -7.73% | 1.7만 |
|---|
| 2026.07.06 | ₩15,406 | ₩15,967 | ₩15,233 | ₩15,420 | +0.09% | 9천 |
|---|
| 2026.07.02 | ₩15,606 | ₩15,940 | ₩15,433 | ₩15,566 | -0.26% | 7.6천 |
|---|
| 2026.07.01 | ₩15,353 | ₩15,648 | ₩14,891 | ₩15,286 | -0.43% | 1.3만 |
|---|
| 2026.06.30 | ₩15,700 | ₩16,221 | ₩15,520 | ₩15,593 | -0.68% | 1.2만 |
|---|
| 2026.06.29 | ₩15,766 | ₩16,047 | ₩15,506 | ₩15,887 | +0.76% | 1.4만 |
|---|
| 2026.06.26 | ₩15,366 | ₩15,967 | ₩14,806 | ₩15,526 | +1.04% | 3.5만 |
|---|
| 2026.06.25 | ₩15,900 | ₩16,100 | ₩15,086 | ₩15,086 | -5.12% | 1.5만 |
|---|
| 2026.06.24 | ₩16,674 | ₩16,740 | ₩16,020 | ₩16,153 | -3.12% | 7천 |
|---|
| 2026.06.23 | ₩15,846 | ₩16,780 | ₩15,846 | ₩16,447 | +3.79% | 2.3만 |
|---|
| 2026.06.22 | ₩16,447 | ₩16,687 | ₩16,020 | ₩16,340 | -0.65% | 2만 |
|---|
| 2026.06.18 | ₩16,100 | ₩16,600 | ₩15,820 | ₩16,193 | +0.58% | 1.7만 |
|---|
| 2026.06.17 | ₩15,753 | ₩16,842 | ₩15,753 | ₩16,287 | +3.39% | 2.3만 |
|---|
| 2026.06.16 | ₩16,647 | ₩16,754 | ₩15,566 | ₩15,753 | -5.37% | 2.3만 |
|---|
| 2026.06.15 | ₩16,393 | ₩16,967 | ₩15,953 | ₩16,720 | +1.99% | 2.8만 |
|---|
| 2026.06.12 | ₩16,740 | ₩16,914 | ₩15,740 | ₩16,033 | -4.22% | 2.8만 |
|---|
| 2026.06.11 | ₩15,540 | ₩16,740 | ₩15,504 | ₩16,453 | +5.88% | 10.9만 |
|---|
| 2026.06.10 | ₩15,873 | ₩16,653 | ₩15,706 | ₩16,260 | +2.44% | 2.8만 |
|---|
| 2026.06.09 | ₩15,460 | ₩16,047 | ₩15,129 | ₩15,766 | +1.98% | 2.9만 |
|---|
| 2026.06.08 | ₩15,513 | ₩15,600 | ₩14,725 | ₩15,126 | -2.49% | 2.2만 |
|---|
| 2026.06.05 | ₩16,887 | ₩17,188 | ₩15,326 | ₩15,833 | -6.24% | 5.2만 |
|---|
| 2026.06.04 | ₩16,633 | ₩17,874 | ₩15,793 | ₩17,007 | +2.25% | 3.6만 |
|---|
| 2026.06.03 | ₩15,967 | ₩17,127 | ₩15,512 | ₩17,020 | +6.60% | 3.8만 |
|---|
| 2026.06.02 | ₩16,367 | ₩17,220 | ₩15,673 | ₩15,953 | -2.53% | 3.8만 |
|---|
| 2026.06.01 | ₩15,887 | ₩17,074 | ₩15,820 | ₩16,513 | +3.95% | 6.5만 |
|---|
| 2026.05.29 | ₩16,674 | ₩17,340 | ₩15,646 | ₩16,273 | -2.40% | 6.4만 |
|---|
| 2026.05.28 | ₩14,072 | ₩16,513 | ₩14,072 | ₩16,273 | +15.64% | 21.5만 |
|---|
| 2026.05.27 | ₩13,672 | ₩13,979 | ₩13,512 | ₩13,579 | -0.68% | 1.3만 |
|---|
| 2026.05.26 | ₩14,473 | ₩14,473 | ₩13,872 | ₩13,926 | -3.78% | 1.7만 |
|---|
| 2026.05.22 | ₩14,166 | ₩14,953 | ₩13,392 | ₩14,499 | +2.35% | 4.2만 |
|---|
| 2026.05.21 | ₩14,166 | ₩14,673 | ₩13,886 | ₩14,593 | +3.01% | 1.5만 |
|---|
| 2026.05.20 | ₩13,752 | ₩14,606 | ₩13,659 | ₩14,299 | +3.98% | 3.6만 |
|---|
| 2026.05.19 | ₩13,686 | ₩14,046 | ₩13,005 | ₩13,806 | +0.88% | 5.1만 |
|---|
| 2026.05.18 | ₩13,899 | ₩14,099 | ₩12,628 | ₩13,392 | -3.65% | 2.8만 |
|---|
| 2026.05.15 | ₩14,793 | ₩15,329 | ₩13,580 | ₩14,299 | -3.34% | 3.6만 |
|---|
| 2026.05.14 | ₩14,859 | ₩15,206 | ₩13,899 | ₩14,019 | -5.66% | 6.6만 |
|---|
| 2026.05.13 | ₩15,133 | ₩15,373 | ₩14,606 | ₩14,739 | -2.60% | 3.4만 |
|---|
| 2026.05.12 | ₩14,993 | ₩15,433 | ₩14,813 | ₩15,220 | +1.51% | 3만 |
|---|
| 2026.05.11 | ₩14,686 | ₩15,680 | ₩14,606 | ₩14,606 | -0.54% | 4.5만 |
|---|
| 2026.05.08 | ₩14,673 | ₩15,180 | ₩14,673 | ₩14,726 | +0.36% | 8.3천 |
|---|
| 2026.05.07 | ₩14,979 | ₩14,979 | ₩14,633 | ₩14,926 | -0.36% | 1만 |
|---|
| 2026.05.06 | ₩15,340 | ₩15,425 | ₩14,673 | ₩14,953 | -2.52% | 1.1만 |
|---|
| 2026.05.05 | ₩15,846 | ₩16,200 | ₩15,093 | ₩15,393 | -2.86% | 1.6만 |
|---|
| 2026.05.04 | ₩15,686 | ₩16,567 | ₩15,473 | ₩15,473 | -1.36% | 2.8만 |
|---|
| 2026.05.01 | ₩15,887 | ₩15,907 | ₩15,340 | ₩15,486 | -2.52% | 2만 |
|---|
| 2026.04.30 | ₩15,700 | ₩16,593 | ₩15,700 | ₩16,273 | +3.65% | 2.1만 |
|---|
| 2026.04.29 | ₩14,499 | ₩15,873 | ₩14,286 | ₩15,753 | +8.65% | 5.3만 |
|---|
| 2026.04.28 | ₩14,433 | ₩14,586 | ₩14,156 | ₩14,513 | +0.55% | 1.5만 |
|---|
| 2026.04.27 | ₩14,606 | ₩14,899 | ₩14,194 | ₩14,859 | +1.74% | 1.4만 |
|---|
| 2026.04.24 | ₩14,299 | ₩15,348 | ₩13,912 | ₩14,606 | +2.15% | 3.5만 |
|---|
| 2026.04.23 | ₩14,966 | ₩15,133 | ₩14,139 | ₩14,313 | -4.37% | 4.5만 |
|---|
| 2026.04.22 | ₩15,873 | ₩15,948 | ₩15,113 | ₩15,126 | -4.71% | 3.3만 |
|---|
| 2026.04.21 | ₩17,247 | ₩17,247 | ₩15,606 | ₩15,660 | -9.20% | 6.1만 |
|---|
| 2026.04.20 | ₩18,261 | ₩18,261 | ₩16,565 | ₩17,100 | -6.36% | 9.1만 |
|---|
| 2026.04.17 | ₩18,968 | ₩19,848 | ₩17,354 | ₩18,954 | -0.07% | 15.2만 |
|---|
| 2026.04.16 | ₩17,180 | ₩19,248 | ₩17,180 | ₩18,848 | +9.70% | 10.4만 |
|---|
| 2026.04.15 | ₩18,141 | ₩18,341 | ₩16,633 | ₩17,260 | -4.85% | 6.2만 |
|---|
| 2026.04.14 | ₩15,673 | ₩18,461 | ₩15,673 | ₩18,021 | +14.98% | 11.9만 |
|---|
| 2026.04.13 | ₩15,019 | ₩15,933 | ₩14,539 | ₩15,420 | +2.66% | 2.8만 |
|---|
| 2026.04.10 | ₩15,326 | ₩15,473 | ₩14,673 | ₩14,726 | -3.92% | 2.2만 |
|---|
| 2026.04.09 | ₩14,633 | ₩15,300 | ₩14,606 | ₩15,300 | +4.56% | 2.1만 |
|---|
| 2026.04.08 | ₩15,606 | ₩15,720 | ₩14,673 | ₩14,873 | -4.70% | 4.7만 |
|---|
| 2026.04.07 | ₩15,006 | ₩15,593 | ₩14,966 | ₩15,473 | +3.11% | 4.1만 |
|---|
| 2026.04.06 | ₩14,366 | ₩16,460 | ₩14,339 | ₩15,260 | +6.22% | 9만 |
|---|
| 2026.04.02 | ₩13,966 | ₩14,313 | ₩13,659 | ₩14,259 | +2.10% | 3.6만 |
|---|
| 2026.04.01 | ₩15,700 | ₩15,700 | ₩13,806 | ₩14,099 | -10.20% | 5.6만 |
|---|
| 2026.03.31 | ₩14,112 | ₩14,741 | ₩13,297 | ₩14,046 | -0.47% | 8.4만 |
|---|
| 2026.03.30 | ₩15,326 | ₩15,353 | ₩14,006 | ₩14,032 | -8.44% | 8.3만 |
|---|
| 2026.03.27 | ₩13,019 | ₩15,927 | ₩13,019 | ₩14,699 | +12.91% | 23만 |
|---|
| 2026.03.26 | ₩11,938 | ₩13,299 | ₩11,627 | ₩12,845 | +7.60% | 6.4만 |
|---|
| 2026.03.25 | ₩11,658 | ₩12,258 | ₩11,443 | ₩12,172 | +4.41% | 3.7만 |
|---|
| 2026.03.24 | ₩11,978 | ₩12,112 | ₩11,311 | ₩11,418 | -4.68% | 4만 |
|---|
| 2026.03.23 | ₩12,045 | ₩12,445 | ₩11,411 | ₩11,765 | -2.33% | 7.3만 |
|---|
| 2026.03.20 | ₩12,672 | ₩12,819 | ₩12,378 | ₩12,552 | -0.95% | 2.8만 |
|---|
| 2026.03.19 | ₩12,338 | ₩12,992 | ₩11,824 | ₩12,992 | +5.30% | 5만 |
|---|
| 2026.03.18 | ₩12,725 | ₩13,339 | ₩12,338 | ₩12,619 | -0.84% | 6.3만 |
|---|
| 2026.03.17 | ₩12,138 | ₩13,492 | ₩12,138 | ₩12,765 | +5.16% | 8만 |
|---|
| 2026.03.16 | ₩12,805 | ₩13,419 | ₩12,032 | ₩12,165 | -5.00% | 11.1만 |
|---|
| 2026.03.13 | ₩13,339 | ₩13,566 | ₩12,672 | ₩12,992 | -2.60% | 11.3만 |
|---|
| 2026.03.12 | ₩13,859 | ₩14,390 | ₩13,712 | ₩13,712 | -1.06% | 14.1만 |
|---|
| 2026.03.11 | ₩15,500 | ₩15,580 | ₩14,246 | ₩14,913 | -3.79% | 38.6만 |
|---|
| 2026.03.10 | ₩20,955 | ₩22,579 | ₩16,940 | ₩18,021 | -14.00% | 1590.8만 |
|---|
| 2026.03.09 | ₩13,646 | ₩14,166 | ₩13,646 | ₩13,939 | +2.15% | 6.5천 |
|---|
| 2026.03.06 | ₩14,151 | ₩14,306 | ₩13,566 | ₩13,712 | -3.10% | 6.2천 |
|---|
| 2026.03.05 | ₩14,566 | ₩14,606 | ₩14,046 | ₩14,606 | +0.27% | 4천 |
|---|
| 2026.03.04 | ₩14,192 | ₩14,579 | ₩14,192 | ₩14,553 | +2.54% | 1.7천 |
|---|
| 2026.03.03 | ₩14,246 | ₩14,439 | ₩14,132 | ₩14,192 | -0.37% | 6.8천 |
|---|
| 2026.03.02 | ₩14,299 | ₩14,726 | ₩14,299 | ₩14,539 | +1.68% | 4.2천 |
|---|
| 2026.02.27 | ₩15,313 | ₩15,313 | ₩14,419 | ₩14,606 | -4.62% | 4.8천 |
|---|
| 2026.02.26 | ₩15,126 | ₩15,169 | ₩14,659 | ₩14,713 | -2.73% | 2.7천 |
|---|
| 2026.02.25 | ₩15,073 | ₩15,340 | ₩15,073 | ₩15,336 | +1.74% | 6.6천 |
|---|
| 2026.02.24 | ₩15,266 | ₩15,406 | ₩15,006 | ₩15,300 | +0.22% | 6.1천 |
|---|
| 2026.02.23 | ₩14,886 | ₩15,540 | ₩14,886 | ₩14,979 | +0.63% | 3.1천 |
|---|
| 2026.02.20 | ₩14,939 | ₩15,426 | ₩14,809 | ₩15,166 | +1.52% | 6.4천 |
|---|
| 2026.02.19 | ₩14,673 | ₩15,153 | ₩14,673 | ₩14,926 | +1.73% | 4.6천 |
|---|
| 2026.02.18 | ₩14,806 | ₩14,913 | ₩14,659 | ₩14,673 | -0.90% | 2.9천 |
|---|
| 2026.02.17 | ₩14,713 | ₩14,913 | ₩14,619 | ₩14,913 | +1.36% | 6.1천 |
|---|
| 2026.02.13 | ₩14,673 | ₩14,946 | ₩14,673 | ₩14,726 | +0.36% | 5.7천 |
|---|
| 2026.02.12 | ₩14,961 | ₩15,034 | ₩14,659 | ₩14,726 | -1.57% | 6천 |
|---|
| 2026.02.11 | ₩14,926 | ₩15,181 | ₩14,646 | ₩14,739 | -1.25% | 3.8천 |
|---|
| 2026.02.10 | ₩15,273 | ₩15,286 | ₩14,686 | ₩14,926 | -2.27% | 4.1천 |
|---|
| 2026.02.09 | ₩14,633 | ₩15,313 | ₩14,633 | ₩14,686 | +0.36% | 5.5천 |
|---|
| 2026.02.06 | ₩14,922 | ₩15,140 | ₩14,439 | ₩14,633 | -1.94% | 1.3만 |
|---|
| 2026.02.05 | ₩15,086 | ₩15,150 | ₩14,633 | ₩14,699 | -2.56% | 1.4만 |
|---|
| 2026.02.04 | ₩14,899 | ₩15,293 | ₩14,899 | ₩15,293 | +2.64% | 1만 |
|---|
| 2026.02.03 | ₩15,500 | ₩15,526 | ₩14,659 | ₩14,966 | -3.44% | 1.2만 |
|---|
| 2026.02.02 | ₩15,673 | ₩15,673 | ₩15,353 | ₩15,500 | -1.11% | 8.2천 |
|---|
| 2026.01.30 | ₩15,953 | ₩16,233 | ₩15,713 | ₩15,713 | -1.51% | 2만 |
|---|
| 2026.01.29 | ₩16,994 | ₩16,994 | ₩15,920 | ₩16,333 | -3.89% | 1.8만 |
|---|
| 2026.01.28 | ₩16,567 | ₩17,207 | ₩16,553 | ₩16,727 | +0.97% | 1.2만 |
|---|
| 2026.01.27 | ₩16,660 | ₩17,114 | ₩16,660 | ₩17,114 | +2.72% | 1.1만 |
|---|
| 2026.01.26 | ₩16,207 | ₩17,047 | ₩16,157 | ₩17,047 | +5.19% | 1.3만 |
|---|
| 2026.01.23 | ₩16,167 | ₩16,706 | ₩15,424 | ₩16,674 | +3.14% | 1.4만 |
|---|
| 2026.01.22 | ₩16,221 | ₩16,674 | ₩16,221 | ₩16,487 | +1.64% | 8.9천 |
|---|
| 2026.01.21 | ₩16,127 | ₩16,473 | ₩15,887 | ₩16,380 | +1.57% | 7.8천 |
|---|
| 2026.01.20 | ₩15,940 | ₩16,373 | ₩15,766 | ₩15,766 | -1.09% | 1만 |
|---|
| 2026.01.16 | ₩15,766 | ₩16,087 | ₩15,513 | ₩15,953 | +1.18% | 4.2천 |
|---|
| 2026.01.15 | ₩15,673 | ₩16,420 | ₩15,046 | ₩15,780 | +0.68% | 1.7만 |
|---|
| 2026.01.14 | ₩15,606 | ₩15,740 | ₩15,233 | ₩15,633 | +0.17% | 4천 |
|---|
| 2026.01.13 | ₩16,007 | ₩16,007 | ₩15,740 | ₩15,740 | -1.67% | 1만 |
|---|
| 2026.01.12 | ₩16,300 | ₩16,880 | ₩16,007 | ₩16,007 | -1.80% | 6천 |
|---|
| 2026.01.09 | ₩16,874 | ₩16,874 | ₩16,420 | ₩16,540 | -1.98% | 1.2만 |
|---|
| 2026.01.08 | ₩16,660 | ₩16,665 | ₩16,327 | ₩16,540 | -0.72% | 1만 |
|---|
| 2026.01.07 | ₩16,140 | ₩16,827 | ₩16,140 | ₩16,827 | +4.26% | 1.5만 |
|---|
| 2026.01.06 | ₩16,087 | ₩16,245 | ₩15,806 | ₩16,060 | -0.17% | 5.7천 |
|---|
| 2026.01.05 | ₩14,646 | ₩16,167 | ₩14,646 | ₩16,087 | +9.84% | 1.1만 |
|---|
| 2026.01.02 | ₩14,659 | ₩15,057 | ₩14,513 | ₩14,833 | +1.18% | 6.8천 |
|---|
| 2025.12.31 | ₩14,926 | ₩15,166 | ₩14,766 | ₩14,873 | -0.36% | 8.5천 |
|---|
| 2025.12.30 | ₩14,633 | ₩15,566 | ₩14,459 | ₩15,100 | +3.19% | 2.2만 |
|---|
| 2025.12.29 | ₩15,620 | ₩16,193 | ₩15,606 | ₩16,167 | +3.50% | 3만 |
|---|
| 2025.12.26 | ₩15,993 | ₩16,207 | ₩15,740 | ₩15,940 | -0.33% | 7.4천 |
|---|
| 2025.12.24 | ₩16,420 | ₩16,420 | ₩15,846 | ₩15,873 | -3.33% | 3.8만 |
|---|
| 2025.12.23 | ₩15,113 | ₩16,320 | ₩15,113 | ₩16,060 | +6.27% | 1.4만 |
|---|
| 2025.12.22 | ₩16,207 | ₩16,369 | ₩15,553 | ₩15,553 | -4.03% | 9.6천 |
|---|
| 2025.12.19 | ₩15,458 | ₩15,887 | ₩14,659 | ₩15,460 | +0.01% | 3.2만 |
|---|
| 2025.12.18 | ₩15,917 | ₩15,917 | ₩15,340 | ₩15,380 | -3.38% | 7.9천 |
|---|
| 2025.12.17 | ₩15,887 | ₩16,500 | ₩15,620 | ₩15,620 | -1.68% | 2.1만 |
|---|
| 2025.12.16 | ₩16,180 | ₩16,914 | ₩15,406 | ₩15,953 | -1.40% | 4.3만 |
|---|
| 2025.12.15 | ₩16,754 | ₩16,814 | ₩16,167 | ₩16,247 | -3.03% | 2.9만 |
|---|
| 2025.12.12 | ₩16,927 | ₩17,107 | ₩16,340 | ₩16,567 | -2.13% | 1.1만 |
|---|
| 2025.12.11 | ₩17,047 | ₩17,047 | ₩16,407 | ₩16,740 | -1.80% | 1.3만 |
|---|
| 2025.12.10 | ₩17,567 | ₩17,794 | ₩16,485 | ₩16,994 | -3.26% | 2.6만 |
|---|
| 2025.12.09 | ₩16,660 | ₩17,607 | ₩15,353 | ₩17,327 | +4.00% | 4.5만 |
|---|
| 2025.12.08 | ₩15,500 | ₩16,193 | ₩15,313 | ₩16,020 | +3.36% | 1.3만 |
|---|
| 2025.12.05 | ₩16,367 | ₩16,513 | ₩15,340 | ₩15,340 | -6.28% | 2만 |
|---|
| 2025.12.04 | ₩14,566 | ₩16,674 | ₩14,019 | ₩16,473 | +13.10% | 3.7만 |
|---|
| 2025.12.03 | ₩14,299 | ₩14,753 | ₩14,299 | ₩14,579 | +1.96% | 7.8천 |
|---|
| 2025.12.02 | ₩14,366 | ₩14,806 | ₩14,299 | ₩14,299 | -0.46% | 7.4천 |
|---|
| 2025.12.01 | ₩14,313 | ₩15,473 | ₩14,139 | ₩14,793 | +3.36% | 1.9만 |
|---|
| 2025.11.28 | ₩15,193 | ₩15,193 | ₩14,019 | ₩14,019 | -7.73% | 1.3만 |
|---|
| 2025.11.26 | ₩14,653 | ₩15,366 | ₩14,653 | ₩14,886 | +1.59% | 7천 |
|---|
| 2025.11.25 | ₩14,286 | ₩15,019 | ₩14,059 | ₩14,553 | +1.87% | 1.8만 |
|---|
| 2025.11.24 | ₩14,112 | ₩14,926 | ₩14,112 | ₩14,699 | +4.16% | 9.1천 |
|---|
| 2025.11.21 | ₩14,152 | ₩15,073 | ₩14,019 | ₩14,086 | -0.47% | 1.9만 |
|---|
| 2025.11.20 | ₩14,673 | ₩15,995 | ₩14,259 | ₩14,513 | -1.09% | 3.2만 |
|---|
| 2025.11.19 | ₩15,313 | ₩15,456 | ₩14,339 | ₩14,699 | -4.01% | 1.3만 |
|---|
| 2025.11.18 | ₩15,753 | ₩15,833 | ₩14,399 | ₩15,086 | -4.23% | 4.7만 |
|---|
| 2025.11.17 | ₩17,207 | ₩17,207 | ₩16,007 | ₩16,007 | -6.98% | 2.3만 |
|---|
| 2025.11.14 | ₩17,340 | ₩17,501 | ₩16,540 | ₩17,007 | -1.92% | 2만 |
|---|
| 2025.11.13 | ₩18,554 | ₩18,874 | ₩17,454 | ₩17,634 | -4.96% | 1.9만 |
|---|
| 2025.11.12 | ₩18,581 | ₩18,914 | ₩17,967 | ₩18,247 | -1.79% | 9.6천 |
|---|
| 2025.11.11 | ₩18,926 | ₩18,926 | ₩18,086 | ₩18,221 | -3.73% | 8천 |
|---|
| 2025.11.10 | ₩18,007 | ₩18,946 | ₩17,647 | ₩18,374 | +2.04% | 3.8만 |
|---|
| 2025.11.07 | ₩18,207 | ₩18,341 | ₩17,514 | ₩17,647 | -3.08% | 2.6만 |
|---|
| 2025.11.06 | ₩17,714 | ₩18,247 | ₩17,641 | ₩18,221 | +2.86% | 1.3만 |
|---|
| 2025.11.05 | ₩17,260 | ₩18,674 | ₩17,007 | ₩17,434 | +1.00% | 2.9만 |
|---|
| 2025.11.04 | ₩17,941 | ₩17,954 | ₩16,914 | ₩17,087 | -4.76% | 2.4만 |
|---|
| 2025.11.03 | ₩19,008 | ₩19,008 | ₩17,807 | ₩17,941 | -5.61% | 2.5만 |
|---|
| 2025.10.31 | ₩18,794 | ₩18,994 | ₩18,554 | ₩18,728 | -0.35% | 2.9만 |
|---|
| 2025.10.30 | ₩18,954 | ₩19,141 | ₩18,154 | ₩18,474 | -2.53% | 3만 |
|---|
| 2025.10.29 | ₩18,754 | ₩19,277 | ₩18,541 | ₩18,688 | -0.36% | 1.5만 |
|---|
| 2025.10.28 | ₩19,128 | ₩19,217 | ₩18,688 | ₩18,934 | -1.01% | 1만 |
|---|
| 2025.10.27 | ₩19,715 | ₩19,812 | ₩18,748 | ₩19,395 | -1.62% | 1.7만 |
|---|
| 2025.10.24 | ₩19,208 | ₩20,342 | ₩18,688 | ₩19,975 | +3.99% | 3만 |
|---|
| 2025.10.23 | ₩18,741 | ₩19,355 | ₩18,741 | ₩18,888 | +0.78% | 9.4천 |
|---|
| 2025.10.22 | ₩19,835 | ₩19,972 | ₩18,674 | ₩18,741 | -5.51% | 1.6만 |
|---|
| 2025.10.21 | ₩19,448 | ₩20,475 | ₩19,139 | ₩19,835 | +1.99% | 3만 |
|---|
| 2025.10.20 | ₩18,981 | ₩19,795 | ₩18,914 | ₩19,701 | +3.79% | 2.9만 |
|---|
| 2025.10.17 | ₩18,808 | ₩19,081 | ₩18,501 | ₩18,674 | -0.71% | 8천 |
|---|
| 2025.10.16 | ₩19,688 | ₩20,008 | ₩19,208 | ₩19,261 | -2.17% | 2.3만 |
|---|
| 2025.10.15 | ₩18,874 | ₩19,871 | ₩18,425 | ₩19,715 | +4.45% | 3만 |
|---|
| 2025.10.14 | ₩18,714 | ₩19,034 | ₩18,568 | ₩18,874 | +0.86% | 5.9만 |
|---|
| 2025.10.13 | ₩18,741 | ₩19,328 | ₩18,608 | ₩18,794 | +0.28% | 1.8만 |
|---|
| 2025.10.10 | ₩19,501 | ₩19,808 | ₩18,474 | ₩18,674 | -4.24% | 3.8만 |
|---|