시장 데이터를 불러오는 중
전체 종목
마이아 바이오테크놀로지 과거 주가
MAIA Biotechnology, Inc. Common Stock · MAIA · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MAIA Biotechnology, Inc. Common Stock · MAIA · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,554 | ₩1,662 | ₩1,554 | ₩1,635 | +5.17% | 37.5만 |
| 2026.10.08 | ₩1,541 | ₩1,554 | ₩1,514 | ₩1,541 | 0.00% | 67.7만 |
| 2026.10.07 | ₩1,568 | ₩1,635 | ₩1,554 | ₩1,581 | +0.85% | 36만 |
| 2026.10.06 | ₩1,608 | ₩1,621 | ₩1,575 | ₩1,595 | -0.83% | 22.7만 |
| 2026.10.05 | ₩1,568 | ₩1,621 | ₩1,568 | ₩1,581 | +0.85% | 53.1만 |
| 2026.10.02 | ₩1,595 | ₩1,621 | ₩1,568 | ₩1,595 | 0.00% | 40.5만 |
| 2026.10.01 | ₩1,581 | ₩1,635 | ₩1,541 | ₩1,568 | -0.85% | 78.1만 |
| 2026.09.30 | ₩1,568 | ₩1,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,581 |
| +0.85% |
| 69.1만 |
| 2026.09.29 | ₩1,608 | ₩1,628 | ₩1,541 | ₩1,541 | -4.17% | 67.7만 |
|---|
| 2026.09.28 | ₩1,648 | ₩1,695 | ₩1,581 | ₩1,581 | -4.07% | 100.9만 |
|---|
| 2026.09.25 | ₩1,702 | ₩1,782 | ₩1,608 | ₩1,608 | -5.51% | 92.1만 |
|---|
| 2026.09.24 | ₩1,755 | ₩1,782 | ₩1,675 | ₩1,675 | -4.58% | 59.4만 |
|---|
| 2026.09.23 | ₩1,809 | ₩1,822 | ₩1,742 | ₩1,769 | -2.22% | 62.2만 |
|---|
| 2026.09.22 | ₩1,782 | ₩1,836 | ₩1,755 | ₩1,836 | +3.01% | 93.9만 |
|---|
| 2026.09.21 | ₩1,809 | ₩1,849 | ₩1,742 | ₩1,782 | -1.48% | 114.1만 |
|---|
| 2026.09.18 | ₩1,836 | ₩1,873 | ₩1,755 | ₩1,755 | -4.38% | 46.8만 |
|---|
| 2026.09.17 | ₩1,930 | ₩1,943 | ₩1,822 | ₩1,876 | -2.78% | 64.9만 |
|---|
| 2026.09.16 | ₩1,809 | ₩1,903 | ₩1,796 | ₩1,876 | +3.70% | 90.6만 |
|---|
| 2026.09.15 | ₩1,903 | ₩1,956 | ₩1,782 | ₩1,796 | -5.63% | 118.4만 |
|---|
| 2026.09.14 | ₩1,742 | ₩1,876 | ₩1,742 | ₩1,863 | +6.92% | 79.8만 |
|---|
| 2026.09.11 | ₩1,769 | ₩1,769 | ₩1,702 | ₩1,742 | -1.52% | 68.1만 |
|---|
| 2026.09.10 | ₩1,822 | ₩1,822 | ₩1,742 | ₩1,755 | -3.68% | 33.3만 |
|---|
| 2026.09.09 | ₩1,782 | ₩1,849 | ₩1,776 | ₩1,782 | 0.00% | 55.4만 |
|---|
| 2026.09.08 | ₩1,769 | ₩1,806 | ₩1,742 | ₩1,755 | -0.76% | 22.3만 |
|---|
| 2026.09.04 | ₩1,809 | ₩1,809 | ₩1,742 | ₩1,769 | -2.22% | 24.3만 |
|---|
| 2026.09.03 | ₩1,849 | ₩1,876 | ₩1,755 | ₩1,782 | -3.62% | 46.7만 |
|---|
| 2026.09.02 | ₩1,876 | ₩1,956 | ₩1,816 | ₩1,836 | -2.14% | 86.6만 |
|---|
| 2026.09.01 | ₩1,742 | ₩1,769 | ₩1,715 | ₩1,742 | 0.00% | 33.1만 |
|---|
| 2026.08.31 | ₩1,782 | ₩1,782 | ₩1,735 | ₩1,755 | -1.50% | 25.9만 |
|---|
| 2026.08.28 | ₩1,849 | ₩1,849 | ₩1,769 | ₩1,782 | -3.62% | 36.1만 |
|---|
| 2026.08.27 | ₩1,876 | ₩1,876 | ₩1,836 | ₩1,849 | -1.43% | 26.3만 |
|---|
| 2026.08.26 | ₩1,889 | ₩1,971 | ₩1,856 | ₩1,863 | -1.42% | 55.7만 |
|---|
| 2026.08.25 | ₩1,876 | ₩1,956 | ₩1,822 | ₩1,889 | +0.71% | 93.8만 |
|---|
| 2026.08.24 | ₩1,876 | ₩1,876 | ₩1,776 | ₩1,809 | -3.57% | 22.8만 |
|---|
| 2026.08.21 | ₩1,849 | ₩1,883 | ₩1,809 | ₩1,863 | +0.72% | 38만 |
|---|
| 2026.08.20 | ₩1,836 | ₩1,876 | ₩1,822 | ₩1,849 | +0.73% | 22.3만 |
|---|
| 2026.08.19 | ₩1,876 | ₩1,903 | ₩1,849 | ₩1,863 | -0.71% | 33.7만 |
|---|
| 2026.08.18 | ₩1,863 | ₩1,876 | ₩1,822 | ₩1,836 | -1.44% | 23.6만 |
|---|
| 2026.08.17 | ₩1,876 | ₩1,876 | ₩1,809 | ₩1,863 | -0.71% | 26.7만 |
|---|
| 2026.08.14 | ₩1,796 | ₩1,876 | ₩1,796 | ₩1,876 | +4.48% | 56.9만 |
|---|
| 2026.08.13 | ₩1,822 | ₩1,856 | ₩1,796 | ₩1,796 | -1.47% | 17.9만 |
|---|
| 2026.08.12 | ₩1,809 | ₩1,863 | ₩1,789 | ₩1,849 | +2.22% | 18만 |
|---|
| 2026.08.11 | ₩1,876 | ₩1,889 | ₩1,822 | ₩1,849 | -1.43% | 27.6만 |
|---|
| 2026.08.10 | ₩1,849 | ₩1,889 | ₩1,849 | ₩1,889 | +2.17% | 20.3만 |
|---|
| 2026.08.07 | ₩1,903 | ₩1,930 | ₩1,863 | ₩1,903 | 0.00% | 33.3만 |
|---|
| 2026.08.06 | ₩1,970 | ₩1,970 | ₩1,849 | ₩1,903 | -3.40% | 34.7만 |
|---|
| 2026.08.05 | ₩1,849 | ₩1,889 | ₩1,822 | ₩1,876 | +1.45% | 27.6만 |
|---|
| 2026.08.04 | ₩1,769 | ₩1,849 | ₩1,755 | ₩1,822 | +3.03% | 38.4만 |
|---|
| 2026.08.03 | ₩1,675 | ₩1,769 | ₩1,648 | ₩1,769 | +5.60% | 65만 |
|---|
| 2026.07.31 | ₩1,675 | ₩1,702 | ₩1,621 | ₩1,675 | 0.00% | 23.2만 |
|---|
| 2026.07.30 | ₩1,635 | ₩1,702 | ₩1,595 | ₩1,675 | +2.46% | 29.1만 |
|---|
| 2026.07.29 | ₩1,675 | ₩1,688 | ₩1,595 | ₩1,608 | -4.00% | 50.5만 |
|---|
| 2026.07.28 | ₩1,702 | ₩1,755 | ₩1,635 | ₩1,662 | -2.36% | 52.1만 |
|---|
| 2026.07.27 | ₩1,729 | ₩1,762 | ₩1,688 | ₩1,715 | -0.78% | 36만 |
|---|
| 2026.07.24 | ₩1,715 | ₩1,742 | ₩1,662 | ₩1,662 | -3.12% | 40.5만 |
|---|
| 2026.07.23 | ₩1,715 | ₩1,741 | ₩1,688 | ₩1,715 | 0.00% | 44.7만 |
|---|
| 2026.07.22 | ₩1,742 | ₩1,769 | ₩1,709 | ₩1,742 | 0.00% | 32.9만 |
|---|
| 2026.07.21 | ₩1,742 | ₩1,809 | ₩1,717 | ₩1,782 | +2.31% | 36만 |
|---|
| 2026.07.20 | ₩1,782 | ₩1,782 | ₩1,702 | ₩1,715 | -3.76% | 50.7만 |
|---|
| 2026.07.17 | ₩1,782 | ₩1,809 | ₩1,715 | ₩1,742 | -2.26% | 48.2만 |
|---|
| 2026.07.16 | ₩1,916 | ₩1,956 | ₩1,782 | ₩1,782 | -6.99% | 100.3만 |
|---|
| 2026.07.15 | ₩1,970 | ₩2,023 | ₩1,930 | ₩1,970 | 0.00% | 52.4만 |
|---|
| 2026.07.14 | ₩1,916 | ₩2,050 | ₩1,889 | ₩1,930 | +0.70% | 146.4만 |
|---|
| 2026.07.13 | ₩1,943 | ₩1,983 | ₩1,849 | ₩1,903 | -2.07% | 113만 |
|---|
| 2026.07.10 | ₩1,956 | ₩1,956 | ₩1,876 | ₩1,930 | -1.37% | 50.7만 |
|---|
| 2026.07.09 | ₩1,983 | ₩1,983 | ₩1,876 | ₩1,956 | -1.35% | 54.8만 |
|---|
| 2026.07.08 | ₩2,010 | ₩2,023 | ₩1,876 | ₩1,970 | -2.00% | 124.6만 |
|---|
| 2026.07.07 | ₩1,983 | ₩1,983 | ₩1,876 | ₩1,970 | -0.68% | 45.8만 |
|---|
| 2026.07.06 | ₩1,983 | ₩2,017 | ₩1,943 | ₩1,956 | -1.35% | 55.6만 |
|---|
| 2026.07.02 | ₩1,916 | ₩2,023 | ₩1,916 | ₩1,943 | +1.40% | 44.6만 |
|---|
| 2026.07.01 | ₩1,876 | ₩1,950 | ₩1,869 | ₩1,916 | +2.14% | 26.1만 |
|---|
| 2026.06.30 | ₩1,983 | ₩2,023 | ₩1,889 | ₩1,930 | -2.70% | 61.7만 |
|---|
| 2026.06.29 | ₩1,876 | ₩1,997 | ₩1,876 | ₩1,983 | +5.71% | 77.2만 |
|---|
| 2026.06.26 | ₩1,809 | ₩1,889 | ₩1,809 | ₩1,889 | +4.44% | 38만 |
|---|
| 2026.06.25 | ₩1,849 | ₩1,916 | ₩1,809 | ₩1,809 | -2.17% | 37.1만 |
|---|
| 2026.06.24 | ₩1,876 | ₩1,983 | ₩1,849 | ₩1,863 | -0.71% | 64.8만 |
|---|
| 2026.06.23 | ₩1,809 | ₩1,903 | ₩1,769 | ₩1,849 | +2.22% | 46.1만 |
|---|
| 2026.06.22 | ₩1,822 | ₩1,916 | ₩1,822 | ₩1,849 | +1.47% | 44.6만 |
|---|
| 2026.06.18 | ₩1,769 | ₩1,889 | ₩1,769 | ₩1,876 | +6.06% | 138.1만 |
|---|
| 2026.06.17 | ₩1,755 | ₩1,836 | ₩1,755 | ₩1,769 | +0.76% | 45만 |
|---|
| 2026.06.16 | ₩1,809 | ₩1,816 | ₩1,729 | ₩1,769 | -2.22% | 35.8만 |
|---|
| 2026.06.15 | ₩1,742 | ₩1,916 | ₩1,742 | ₩1,822 | +4.62% | 112.7만 |
|---|
| 2026.06.12 | ₩1,809 | ₩1,816 | ₩1,715 | ₩1,742 | -3.70% | 40만 |
|---|
| 2026.06.11 | ₩1,688 | ₩1,755 | ₩1,675 | ₩1,742 | +3.17% | 72.7만 |
|---|
| 2026.06.10 | ₩1,782 | ₩1,836 | ₩1,702 | ₩1,702 | -4.51% | 97.4만 |
|---|
| 2026.06.09 | ₩1,729 | ₩1,782 | ₩1,688 | ₩1,742 | +0.78% | 61.2만 |
|---|
| 2026.06.08 | ₩1,822 | ₩1,849 | ₩1,702 | ₩1,702 | -6.62% | 61.6만 |
|---|
| 2026.06.05 | ₩2,010 | ₩2,023 | ₩1,755 | ₩1,822 | -9.33% | 145만 |
|---|
| 2026.06.04 | ₩1,970 | ₩2,090 | ₩1,930 | ₩2,010 | +2.04% | 333만 |
|---|
| 2026.06.03 | ₩1,809 | ₩1,956 | ₩1,755 | ₩1,916 | +5.93% | 220.9만 |
|---|
| 2026.06.02 | ₩1,876 | ₩2,037 | ₩1,809 | ₩1,809 | -3.57% | 343.9만 |
|---|
| 2026.06.01 | ₩1,863 | ₩1,903 | ₩1,742 | ₩1,742 | -6.47% | 76.7만 |
|---|
| 2026.05.29 | ₩1,755 | ₩1,863 | ₩1,702 | ₩1,863 | +6.11% | 111.8만 |
|---|
| 2026.05.28 | ₩1,742 | ₩1,796 | ₩1,702 | ₩1,729 | -0.77% | 37.7만 |
|---|
| 2026.05.27 | ₩1,782 | ₩1,789 | ₩1,715 | ₩1,755 | -1.50% | 32만 |
|---|
| 2026.05.26 | ₩1,715 | ₩1,849 | ₩1,715 | ₩1,782 | +3.91% | 52.6만 |
|---|
| 2026.05.22 | ₩1,675 | ₩1,755 | ₩1,675 | ₩1,715 | +2.40% | 27만 |
|---|
| 2026.05.21 | ₩1,662 | ₩1,729 | ₩1,648 | ₩1,715 | +3.23% | 42.2만 |
|---|
| 2026.05.20 | ₩1,702 | ₩1,742 | ₩1,662 | ₩1,729 | +1.57% | 45.5만 |
|---|
| 2026.05.19 | ₩1,675 | ₩1,675 | ₩1,635 | ₩1,648 | -1.60% | 55.8만 |
|---|
| 2026.05.18 | ₩1,675 | ₩1,769 | ₩1,675 | ₩1,688 | +0.80% | 63.4만 |
|---|
| 2026.05.15 | ₩1,782 | ₩1,822 | ₩1,682 | ₩1,688 | -5.26% | 54.2만 |
|---|
| 2026.05.14 | ₩1,755 | ₩1,822 | ₩1,688 | ₩1,822 | +3.82% | 55.3만 |
|---|
| 2026.05.13 | ₩1,742 | ₩1,796 | ₩1,715 | ₩1,729 | -0.77% | 39.1만 |
|---|
| 2026.05.12 | ₩1,755 | ₩1,875 | ₩1,648 | ₩1,755 | 0.00% | 73.8만 |
|---|
| 2026.05.11 | ₩1,729 | ₩1,822 | ₩1,729 | ₩1,755 | +1.55% | 62.6만 |
|---|
| 2026.05.08 | ₩1,742 | ₩1,809 | ₩1,688 | ₩1,769 | +1.54% | 30.6만 |
|---|
| 2026.05.07 | ₩1,863 | ₩1,863 | ₩1,729 | ₩1,755 | -5.76% | 27.3만 |
|---|
| 2026.05.06 | ₩1,822 | ₩1,938 | ₩1,796 | ₩1,809 | -0.74% | 101.2만 |
|---|
| 2026.05.05 | ₩1,822 | ₩1,924 | ₩1,822 | ₩1,863 | +2.21% | 41.1만 |
|---|
| 2026.05.04 | ₩1,809 | ₩1,916 | ₩1,796 | ₩1,863 | +2.96% | 78.5만 |
|---|
| 2026.05.01 | ₩1,796 | ₩1,836 | ₩1,729 | ₩1,796 | 0.00% | 59.7만 |
|---|
| 2026.04.30 | ₩1,809 | ₩1,903 | ₩1,782 | ₩1,782 | -1.48% | 55.7만 |
|---|
| 2026.04.29 | ₩1,715 | ₩1,916 | ₩1,715 | ₩1,742 | +1.56% | 119만 |
|---|
| 2026.04.28 | ₩1,662 | ₩1,715 | ₩1,662 | ₩1,675 | +0.81% | 33.4만 |
|---|
| 2026.04.27 | ₩1,675 | ₩1,715 | ₩1,635 | ₩1,662 | -0.80% | 68.6만 |
|---|
| 2026.04.24 | ₩1,675 | ₩1,769 | ₩1,648 | ₩1,702 | +1.60% | 45.9만 |
|---|
| 2026.04.23 | ₩1,836 | ₩1,843 | ₩1,688 | ₩1,688 | -8.03% | 53만 |
|---|
| 2026.04.22 | ₩1,782 | ₩1,876 | ₩1,782 | ₩1,822 | +2.26% | 28.9만 |
|---|
| 2026.04.21 | ₩1,930 | ₩1,930 | ₩1,769 | ₩1,769 | -8.33% | 35.4만 |
|---|
| 2026.04.20 | ₩1,809 | ₩1,930 | ₩1,782 | ₩1,889 | +4.44% | 66.1만 |
|---|
| 2026.04.17 | ₩1,822 | ₩1,916 | ₩1,796 | ₩1,809 | -0.74% | 85.2만 |
|---|
| 2026.04.16 | ₩1,889 | ₩1,930 | ₩1,755 | ₩1,782 | -5.67% | 99.2만 |
|---|
| 2026.04.15 | ₩1,836 | ₩1,983 | ₩1,836 | ₩1,903 | +3.65% | 80만 |
|---|
| 2026.04.14 | ₩1,876 | ₩1,910 | ₩1,836 | ₩1,836 | -2.14% | 59.7만 |
|---|
| 2026.04.13 | ₩1,648 | ₩1,863 | ₩1,608 | ₩1,822 | +10.57% | 113.1만 |
|---|
| 2026.04.10 | ₩1,621 | ₩1,715 | ₩1,595 | ₩1,715 | +5.79% | 51.7만 |
|---|
| 2026.04.09 | ₩1,662 | ₩1,663 | ₩1,554 | ₩1,608 | -3.23% | 96.7만 |
|---|
| 2026.04.08 | ₩1,662 | ₩1,742 | ₩1,648 | ₩1,662 | 0.00% | 62.2만 |
|---|
| 2026.04.07 | ₩1,675 | ₩1,702 | ₩1,554 | ₩1,608 | -4.00% | 92.6만 |
|---|
| 2026.04.06 | ₩1,742 | ₩1,796 | ₩1,702 | ₩1,729 | -0.77% | 76.9만 |
|---|
| 2026.04.02 | ₩1,769 | ₩1,836 | ₩1,742 | ₩1,782 | +0.76% | 27.1만 |
|---|
| 2026.04.01 | ₩1,889 | ₩1,916 | ₩1,796 | ₩1,796 | -4.96% | 38.5만 |
|---|
| 2026.03.31 | ₩1,782 | ₩1,903 | ₩1,769 | ₩1,876 | +5.26% | 103.2만 |
|---|
| 2026.03.30 | ₩1,796 | ₩1,836 | ₩1,702 | ₩1,755 | -2.24% | 53.8만 |
|---|
| 2026.03.27 | ₩1,889 | ₩1,983 | ₩1,729 | ₩1,755 | -7.09% | 248.9만 |
|---|
| 2026.03.26 | ₩1,970 | ₩1,977 | ₩1,836 | ₩1,849 | -6.12% | 125.3만 |
|---|
| 2026.03.25 | ₩1,930 | ₩2,023 | ₩1,916 | ₩1,970 | +2.08% | 48.4만 |
|---|
| 2026.03.24 | ₩1,997 | ₩2,010 | ₩1,930 | ₩1,930 | -3.36% | 25.7만 |
|---|
| 2026.03.23 | ₩1,956 | ₩2,023 | ₩1,930 | ₩1,997 | +2.05% | 38.1만 |
|---|
| 2026.03.20 | ₩1,943 | ₩2,010 | ₩1,889 | ₩1,956 | +0.69% | 64.6만 |
|---|
| 2026.03.19 | ₩1,956 | ₩2,023 | ₩1,916 | ₩2,010 | +2.74% | 43.4만 |
|---|
| 2026.03.18 | ₩2,010 | ₩2,023 | ₩1,943 | ₩1,997 | -0.67% | 81.4만 |
|---|
| 2026.03.17 | ₩2,037 | ₩2,077 | ₩1,997 | ₩2,010 | -1.32% | 61.9만 |
|---|
| 2026.03.16 | ₩2,037 | ₩2,064 | ₩1,983 | ₩2,064 | +1.32% | 66.1만 |
|---|
| 2026.03.13 | ₩2,064 | ₩2,117 | ₩1,997 | ₩2,050 | -0.65% | 66.2만 |
|---|
| 2026.03.12 | ₩2,050 | ₩2,111 | ₩2,023 | ₩2,104 | +2.61% | 51.3만 |
|---|
| 2026.03.11 | ₩2,023 | ₩2,137 | ₩1,997 | ₩2,104 | +3.97% | 113.1만 |
|---|
| 2026.03.10 | ₩2,023 | ₩2,125 | ₩1,936 | ₩2,010 | -0.66% | 122.2만 |
|---|
| 2026.03.09 | ₩2,010 | ₩2,037 | ₩1,849 | ₩1,997 | -0.67% | 86.8만 |
|---|
| 2026.03.06 | ₩2,010 | ₩2,131 | ₩1,983 | ₩2,064 | +2.67% | 135.6만 |
|---|
| 2026.03.05 | ₩2,104 | ₩2,104 | ₩1,990 | ₩2,050 | -2.55% | 98.9만 |
|---|
| 2026.03.04 | ₩2,037 | ₩2,141 | ₩1,970 | ₩2,090 | +2.63% | 147.3만 |
|---|
| 2026.03.03 | ₩2,010 | ₩2,050 | ₩1,889 | ₩2,023 | +0.67% | 978.6만 |
|---|
| 2026.03.02 | ₩2,881 | ₩2,948 | ₩2,747 | ₩2,774 | -3.72% | 92.9만 |
|---|
| 2026.02.27 | ₩2,988 | ₩3,256 | ₩2,948 | ₩3,028 | +1.35% | 87.9만 |
|---|
| 2026.02.26 | ₩3,069 | ₩3,136 | ₩2,841 | ₩2,921 | -4.80% | 53.9만 |
|---|
| 2026.02.25 | ₩3,243 | ₩3,243 | ₩3,002 | ₩3,109 | -4.13% | 69.7만 |
|---|
| 2026.02.24 | ₩2,854 | ₩3,296 | ₩2,586 | ₩3,243 | +13.62% | 203.9만 |
|---|
| 2026.02.23 | ₩2,720 | ₩3,015 | ₩2,640 | ₩2,894 | +6.40% | 37.1만 |
|---|
| 2026.02.20 | ₩2,720 | ₩2,827 | ₩2,653 | ₩2,787 | +2.46% | 25.9만 |
|---|
| 2026.02.19 | ₩2,774 | ₩2,881 | ₩2,680 | ₩2,787 | +0.48% | 35.4만 |
|---|
| 2026.02.18 | ₩2,546 | ₩2,854 | ₩2,546 | ₩2,787 | +9.47% | 43.4만 |
|---|
| 2026.02.17 | ₩2,492 | ₩2,640 | ₩2,452 | ₩2,640 | +5.91% | 28.7만 |
|---|
| 2026.02.13 | ₩2,680 | ₩2,718 | ₩2,519 | ₩2,573 | -4.00% | 40.6만 |
|---|
| 2026.02.12 | ₩2,372 | ₩2,640 | ₩2,305 | ₩2,640 | +11.30% | 54.5만 |
|---|
| 2026.02.11 | ₩2,439 | ₩2,546 | ₩2,265 | ₩2,372 | -2.75% | 92.1만 |
|---|
| 2026.02.10 | ₩2,653 | ₩2,653 | ₩2,425 | ₩2,506 | -5.56% | 47.2만 |
|---|
| 2026.02.09 | ₩2,613 | ₩2,653 | ₩2,372 | ₩2,653 | +1.54% | 58.3만 |
|---|
| 2026.02.06 | ₩2,626 | ₩2,747 | ₩2,600 | ₩2,640 | +0.51% | 54.7만 |
|---|
| 2026.02.05 | ₩2,734 | ₩2,817 | ₩2,546 | ₩2,559 | -6.37% | 53.6만 |
|---|
| 2026.02.04 | ₩2,667 | ₩2,868 | ₩2,667 | ₩2,868 | +7.54% | 48.6만 |
|---|
| 2026.02.03 | ₩2,640 | ₩2,881 | ₩2,546 | ₩2,680 | +1.52% | 42.4만 |
|---|
| 2026.02.02 | ₩3,162 | ₩3,176 | ₩2,519 | ₩2,600 | -17.80% | 148만 |
|---|
| 2026.01.30 | ₩3,055 | ₩3,243 | ₩3,042 | ₩3,229 | +5.70% | 54.2만 |
|---|
| 2026.01.29 | ₩3,698 | ₩3,698 | ₩3,020 | ₩3,203 | -13.41% | 262.4만 |
|---|
| 2026.01.28 | ₩4,087 | ₩4,275 | ₩3,698 | ₩3,725 | -8.85% | 168.9만 |
|---|
| 2026.01.27 | ₩3,752 | ₩4,087 | ₩3,712 | ₩3,953 | +5.36% | 273.6만 |
|---|
| 2026.01.26 | ₩3,618 | ₩3,806 | ₩3,256 | ₩3,511 | -2.96% | 164.4만 |
|---|
| 2026.01.23 | ₩3,203 | ₩3,725 | ₩3,028 | ₩3,430 | +7.11% | 155.9만 |
|---|
| 2026.01.22 | ₩3,122 | ₩3,216 | ₩2,935 | ₩3,216 | +3.00% | 118.2만 |
|---|
| 2026.01.21 | ₩2,948 | ₩3,136 | ₩2,747 | ₩3,136 | +6.36% | 136.6만 |
|---|
| 2026.01.20 | ₩2,479 | ₩3,067 | ₩2,399 | ₩2,948 | +18.92% | 457.3만 |
|---|
| 2026.01.16 | ₩2,144 | ₩2,533 | ₩2,144 | ₩2,332 | +8.75% | 241.9만 |
|---|
| 2026.01.15 | ₩2,238 | ₩2,251 | ₩2,104 | ₩2,131 | -4.79% | 29.3만 |
|---|
| 2026.01.14 | ₩2,010 | ₩2,291 | ₩1,997 | ₩2,211 | +10.00% | 69.5만 |
|---|
| 2026.01.13 | ₩2,104 | ₩2,117 | ₩2,023 | ₩2,077 | -1.27% | 28.3만 |
|---|
| 2026.01.12 | ₩2,131 | ₩2,198 | ₩2,090 | ₩2,104 | -1.26% | 32.4만 |
|---|
| 2026.01.09 | ₩2,238 | ₩2,238 | ₩2,104 | ₩2,184 | -2.40% | 42.1만 |
|---|
| 2026.01.08 | ₩2,198 | ₩2,241 | ₩2,157 | ₩2,224 | +1.22% | 41만 |
|---|
| 2026.01.07 | ₩2,037 | ₩2,198 | ₩2,023 | ₩2,184 | +7.24% | 31.9만 |
|---|
| 2026.01.06 | ₩1,997 | ₩2,104 | ₩1,997 | ₩2,050 | +2.68% | 34만 |
|---|
| 2026.01.05 | ₩2,117 | ₩2,171 | ₩1,983 | ₩2,023 | -4.43% | 46.8만 |
|---|
| 2026.01.02 | ₩2,104 | ₩2,224 | ₩2,057 | ₩2,144 | +1.91% | 83.6만 |
|---|
| 2025.12.31 | ₩1,809 | ₩2,077 | ₩1,809 | ₩2,050 | +13.33% | 149.9만 |
|---|
| 2025.12.30 | ₩1,889 | ₩1,930 | ₩1,782 | ₩1,782 | -5.67% | 45.9만 |
|---|
| 2025.12.29 | ₩2,131 | ₩2,198 | ₩1,876 | ₩1,943 | -8.81% | 88.3만 |
|---|
| 2025.12.26 | ₩1,997 | ₩2,143 | ₩1,916 | ₩2,104 | +5.37% | 77.1만 |
|---|
| 2025.12.24 | ₩1,889 | ₩1,983 | ₩1,809 | ₩1,983 | +4.96% | 54.6만 |
|---|
| 2025.12.23 | ₩1,809 | ₩1,943 | ₩1,798 | ₩1,822 | +0.74% | 65.8만 |
|---|
| 2025.12.22 | ₩1,688 | ₩1,809 | ₩1,662 | ₩1,782 | +5.56% | 30.7만 |
|---|
| 2025.12.19 | ₩1,635 | ₩1,729 | ₩1,635 | ₩1,635 | 0.00% | 36.6만 |
|---|
| 2025.12.18 | ₩1,514 | ₩1,688 | ₩1,514 | ₩1,608 | +6.19% | 34.1만 |
|---|
| 2025.12.17 | ₩1,621 | ₩1,675 | ₩1,528 | ₩1,541 | -4.96% | 35.2만 |
|---|
| 2025.12.16 | ₩1,769 | ₩1,809 | ₩1,628 | ₩1,648 | -6.82% | 48만 |
|---|
| 2025.12.15 | ₩1,849 | ₩1,903 | ₩1,675 | ₩1,809 | -2.17% | 66.1만 |
|---|
| 2025.12.12 | ₩2,318 | ₩2,345 | ₩1,796 | ₩1,822 | -21.39% | 192.8만 |
|---|
| 2025.12.11 | ₩1,956 | ₩2,211 | ₩1,923 | ₩2,198 | +12.33% | 347만 |
|---|
| 2025.12.10 | ₩1,889 | ₩1,970 | ₩1,742 | ₩1,849 | -2.13% | 202.3만 |
|---|
| 2025.12.09 | ₩1,702 | ₩1,930 | ₩1,682 | ₩1,809 | +6.30% | 158.6만 |
|---|
| 2025.12.08 | ₩1,608 | ₩1,675 | ₩1,554 | ₩1,648 | +2.50% | 50.1만 |
|---|
| 2025.12.05 | ₩1,608 | ₩1,621 | ₩1,541 | ₩1,608 | 0.00% | 24.2만 |
|---|
| 2025.12.04 | ₩1,447 | ₩1,675 | ₩1,447 | ₩1,608 | +11.11% | 65.2만 |
|---|
| 2025.12.03 | ₩1,528 | ₩1,608 | ₩1,447 | ₩1,501 | -1.75% | 43.1만 |
|---|
| 2025.12.02 | ₩1,635 | ₩1,662 | ₩1,434 | ₩1,581 | -3.28% | 69.5만 |
|---|
| 2025.12.01 | ₩1,742 | ₩1,956 | ₩1,501 | ₩1,608 | -7.69% | 409.2만 |
|---|
| 2025.11.28 | ₩1,514 | ₩1,581 | ₩1,441 | ₩1,581 | +4.42% | 21.7만 |
|---|
| 2025.11.26 | ₩1,340 | ₩1,474 | ₩1,321 | ₩1,420 | +6.00% | 38.3만 |
|---|
| 2025.11.25 | ₩1,301 | ₩1,340 | ₩1,273 | ₩1,300 | -0.10% | 15.4만 |
|---|
| 2025.11.24 | ₩1,246 | ₩1,327 | ₩1,199 | ₩1,325 | +6.34% | 19.3만 |
|---|
| 2025.11.21 | ₩1,189 | ₩1,269 | ₩1,189 | ₩1,222 | +2.82% | 15.1만 |
|---|
| 2025.11.20 | ₩1,206 | ₩1,307 | ₩1,166 | ₩1,167 | -3.22% | 17.5만 |
|---|
| 2025.11.19 | ₩1,313 | ₩1,341 | ₩1,207 | ₩1,233 | -6.12% | 24만 |
|---|
| 2025.11.18 | ₩1,327 | ₩1,404 | ₩1,313 | ₩1,353 | +2.02% | 15.5만 |
|---|
| 2025.11.17 | ₩1,353 | ₩1,461 | ₩1,313 | ₩1,340 | -0.99% | 18.6만 |
|---|
| 2025.11.14 | ₩1,367 | ₩1,434 | ₩1,340 | ₩1,394 | +1.96% | 17.9만 |
|---|
| 2025.11.13 | ₩1,434 | ₩1,465 | ₩1,319 | ₩1,353 | -5.61% | 21.5만 |
|---|
| 2025.11.12 | ₩1,514 | ₩1,541 | ₩1,420 | ₩1,434 | -5.31% | 18.9만 |
|---|
| 2025.11.11 | ₩1,528 | ₩1,554 | ₩1,461 | ₩1,501 | -1.75% | 16.6만 |
|---|
| 2025.11.10 | ₩1,514 | ₩1,541 | ₩1,474 | ₩1,541 | +1.77% | 12.8만 |
|---|
| 2025.11.07 | ₩1,447 | ₩1,514 | ₩1,407 | ₩1,501 | +3.70% | 26만 |
|---|
| 2025.11.06 | ₩1,501 | ₩1,528 | ₩1,447 | ₩1,474 | -1.79% | 20.8만 |
|---|
| 2025.11.05 | ₩1,434 | ₩1,541 | ₩1,407 | ₩1,514 | +5.61% | 18.5만 |
|---|
| 2025.11.04 | ₩1,554 | ₩1,554 | ₩1,461 | ₩1,474 | -5.17% | 26.8만 |
|---|
| 2025.11.03 | ₩1,648 | ₩1,648 | ₩1,501 | ₩1,554 | -5.69% | 33.8만 |
|---|
| 2025.10.31 | ₩1,796 | ₩1,802 | ₩1,635 | ₩1,662 | -7.46% | 50.4만 |
|---|
| 2025.10.30 | ₩1,742 | ₩1,782 | ₩1,730 | ₩1,755 | +0.77% | 10.4만 |
|---|
| 2025.10.29 | ₩1,889 | ₩1,920 | ₩1,688 | ₩1,742 | -7.80% | 49.6만 |
|---|
| 2025.10.28 | ₩2,010 | ₩2,010 | ₩1,849 | ₩1,876 | -6.67% | 42.7만 |
|---|
| 2025.10.27 | ₩1,916 | ₩2,104 | ₩1,903 | ₩2,010 | +4.90% | 138.7만 |
|---|
| 2025.10.24 | ₩1,983 | ₩2,010 | ₩1,876 | ₩1,916 | -3.38% | 52.7만 |
|---|
| 2025.10.23 | ₩1,956 | ₩2,064 | ₩1,876 | ₩1,956 | 0.00% | 740.3만 |
|---|
| 2025.10.22 | ₩1,876 | ₩1,889 | ₩1,782 | ₩1,822 | -2.86% | 40.3만 |
|---|
| 2025.10.21 | ₩1,782 | ₩1,836 | ₩1,715 | ₩1,822 | +2.26% | 28.2만 |
|---|
| 2025.10.20 | ₩1,715 | ₩1,769 | ₩1,688 | ₩1,769 | +3.13% | 18.5만 |
|---|
| 2025.10.17 | ₩1,796 | ₩1,809 | ₩1,702 | ₩1,715 | -4.48% | 24.9만 |
|---|
| 2025.10.16 | ₩1,943 | ₩1,964 | ₩1,809 | ₩1,809 | -6.90% | 43.1만 |
|---|
| 2025.10.15 | ₩1,983 | ₩2,037 | ₩1,889 | ₩1,930 | -2.70% | 37.5만 |
|---|
| 2025.10.14 | ₩2,037 | ₩2,054 | ₩1,943 | ₩1,970 | -3.29% | 35.3만 |
|---|
| 2025.10.13 | ₩2,131 | ₩2,131 | ₩2,037 | ₩2,104 | -1.26% | 56.4만 |
|---|
| 2025.10.10 | ₩2,251 | ₩2,291 | ₩2,023 | ₩2,037 | -9.52% | 86.7만 |
|---|