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 | ₩1,550 | ₩1,656 | ₩1,550 | ₩1,630 | +5.17% | 37.5만 |
| 2026.10.08 | ₩1,536 | ₩1,550 | ₩1,510 | ₩1,536 | 0.00% | 67.7만 |
| 2026.10.07 | ₩1,563 | ₩1,630 | ₩1,550 | ₩1,576 | +0.85% | 36만 |
| 2026.10.06 | ₩1,603 | ₩1,616 | ₩1,570 | ₩1,590 | -0.83% | 22.7만 |
| 2026.10.05 | ₩1,563 | ₩1,616 | ₩1,563 | ₩1,576 | +0.85% | 53.1만 |
| 2026.10.02 | ₩1,590 | ₩1,616 | ₩1,563 | ₩1,590 | 0.00% | 40.5만 |
| 2026.10.01 | ₩1,576 | ₩1,630 | ₩1,536 | ₩1,563 | -0.85% | 78.1만 |
| 2026.09.30 | ₩1,563 | ₩1,590 | ₩1,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,576 |
| +0.85% |
| 69.1만 |
| 2026.09.29 | ₩1,603 | ₩1,623 | ₩1,536 | ₩1,536 | -4.17% | 67.7만 |
|---|
| 2026.09.28 | ₩1,643 | ₩1,690 | ₩1,576 | ₩1,576 | -4.07% | 100.9만 |
|---|
| 2026.09.25 | ₩1,697 | ₩1,777 | ₩1,603 | ₩1,603 | -5.51% | 92.1만 |
|---|
| 2026.09.24 | ₩1,750 | ₩1,777 | ₩1,670 | ₩1,670 | -4.58% | 59.4만 |
|---|
| 2026.09.23 | ₩1,803 | ₩1,817 | ₩1,737 | ₩1,763 | -2.22% | 62.2만 |
|---|
| 2026.09.22 | ₩1,777 | ₩1,830 | ₩1,750 | ₩1,830 | +3.01% | 93.9만 |
|---|
| 2026.09.21 | ₩1,803 | ₩1,844 | ₩1,737 | ₩1,777 | -1.48% | 114.1만 |
|---|
| 2026.09.18 | ₩1,830 | ₩1,868 | ₩1,750 | ₩1,750 | -4.38% | 46.8만 |
|---|
| 2026.09.17 | ₩1,924 | ₩1,937 | ₩1,817 | ₩1,870 | -2.78% | 64.9만 |
|---|
| 2026.09.16 | ₩1,803 | ₩1,897 | ₩1,790 | ₩1,870 | +3.70% | 90.6만 |
|---|
| 2026.09.15 | ₩1,897 | ₩1,950 | ₩1,777 | ₩1,790 | -5.63% | 118.4만 |
|---|
| 2026.09.14 | ₩1,737 | ₩1,870 | ₩1,737 | ₩1,857 | +6.92% | 79.8만 |
|---|
| 2026.09.11 | ₩1,763 | ₩1,763 | ₩1,697 | ₩1,737 | -1.52% | 68.1만 |
|---|
| 2026.09.10 | ₩1,817 | ₩1,817 | ₩1,737 | ₩1,750 | -3.68% | 33.3만 |
|---|
| 2026.09.09 | ₩1,777 | ₩1,844 | ₩1,770 | ₩1,777 | 0.00% | 55.4만 |
|---|
| 2026.09.08 | ₩1,763 | ₩1,801 | ₩1,737 | ₩1,750 | -0.76% | 22.3만 |
|---|
| 2026.09.04 | ₩1,803 | ₩1,803 | ₩1,737 | ₩1,763 | -2.22% | 24.3만 |
|---|
| 2026.09.03 | ₩1,844 | ₩1,870 | ₩1,750 | ₩1,777 | -3.62% | 46.7만 |
|---|
| 2026.09.02 | ₩1,870 | ₩1,950 | ₩1,810 | ₩1,830 | -2.14% | 86.6만 |
|---|
| 2026.09.01 | ₩1,737 | ₩1,763 | ₩1,710 | ₩1,737 | 0.00% | 33.1만 |
|---|
| 2026.08.31 | ₩1,777 | ₩1,777 | ₩1,730 | ₩1,750 | -1.50% | 25.9만 |
|---|
| 2026.08.28 | ₩1,844 | ₩1,844 | ₩1,763 | ₩1,777 | -3.62% | 36.1만 |
|---|
| 2026.08.27 | ₩1,870 | ₩1,870 | ₩1,830 | ₩1,844 | -1.43% | 26.3만 |
|---|
| 2026.08.26 | ₩1,884 | ₩1,965 | ₩1,850 | ₩1,857 | -1.42% | 55.7만 |
|---|
| 2026.08.25 | ₩1,870 | ₩1,950 | ₩1,817 | ₩1,884 | +0.71% | 93.8만 |
|---|
| 2026.08.24 | ₩1,870 | ₩1,870 | ₩1,770 | ₩1,803 | -3.57% | 22.8만 |
|---|
| 2026.08.21 | ₩1,844 | ₩1,877 | ₩1,803 | ₩1,857 | +0.72% | 38만 |
|---|
| 2026.08.20 | ₩1,830 | ₩1,870 | ₩1,817 | ₩1,844 | +0.73% | 22.3만 |
|---|
| 2026.08.19 | ₩1,870 | ₩1,897 | ₩1,844 | ₩1,857 | -0.71% | 33.7만 |
|---|
| 2026.08.18 | ₩1,857 | ₩1,870 | ₩1,817 | ₩1,830 | -1.44% | 23.6만 |
|---|
| 2026.08.17 | ₩1,870 | ₩1,870 | ₩1,803 | ₩1,857 | -0.71% | 26.7만 |
|---|
| 2026.08.14 | ₩1,790 | ₩1,870 | ₩1,790 | ₩1,870 | +4.48% | 56.9만 |
|---|
| 2026.08.13 | ₩1,817 | ₩1,850 | ₩1,790 | ₩1,790 | -1.47% | 17.9만 |
|---|
| 2026.08.12 | ₩1,803 | ₩1,857 | ₩1,783 | ₩1,844 | +2.22% | 18만 |
|---|
| 2026.08.11 | ₩1,870 | ₩1,884 | ₩1,817 | ₩1,844 | -1.43% | 27.6만 |
|---|
| 2026.08.10 | ₩1,844 | ₩1,884 | ₩1,844 | ₩1,884 | +2.17% | 20.3만 |
|---|
| 2026.08.07 | ₩1,897 | ₩1,924 | ₩1,857 | ₩1,897 | 0.00% | 33.3만 |
|---|
| 2026.08.06 | ₩1,964 | ₩1,964 | ₩1,844 | ₩1,897 | -3.40% | 34.7만 |
|---|
| 2026.08.05 | ₩1,844 | ₩1,884 | ₩1,817 | ₩1,870 | +1.45% | 27.6만 |
|---|
| 2026.08.04 | ₩1,763 | ₩1,844 | ₩1,750 | ₩1,817 | +3.03% | 38.4만 |
|---|
| 2026.08.03 | ₩1,670 | ₩1,763 | ₩1,643 | ₩1,763 | +5.60% | 65만 |
|---|
| 2026.07.31 | ₩1,670 | ₩1,697 | ₩1,616 | ₩1,670 | 0.00% | 23.2만 |
|---|
| 2026.07.30 | ₩1,630 | ₩1,697 | ₩1,590 | ₩1,670 | +2.46% | 29.1만 |
|---|
| 2026.07.29 | ₩1,670 | ₩1,683 | ₩1,590 | ₩1,603 | -4.00% | 50.5만 |
|---|
| 2026.07.28 | ₩1,697 | ₩1,750 | ₩1,630 | ₩1,656 | -2.36% | 52.1만 |
|---|
| 2026.07.27 | ₩1,723 | ₩1,757 | ₩1,683 | ₩1,710 | -0.78% | 36만 |
|---|
| 2026.07.24 | ₩1,710 | ₩1,737 | ₩1,656 | ₩1,656 | -3.12% | 40.5만 |
|---|
| 2026.07.23 | ₩1,710 | ₩1,735 | ₩1,683 | ₩1,710 | 0.00% | 44.7만 |
|---|
| 2026.07.22 | ₩1,737 | ₩1,763 | ₩1,703 | ₩1,737 | 0.00% | 32.9만 |
|---|
| 2026.07.21 | ₩1,737 | ₩1,803 | ₩1,711 | ₩1,777 | +2.31% | 36만 |
|---|
| 2026.07.20 | ₩1,777 | ₩1,777 | ₩1,697 | ₩1,710 | -3.76% | 50.7만 |
|---|
| 2026.07.17 | ₩1,777 | ₩1,803 | ₩1,710 | ₩1,737 | -2.26% | 48.2만 |
|---|
| 2026.07.16 | ₩1,910 | ₩1,950 | ₩1,777 | ₩1,777 | -6.99% | 100.3만 |
|---|
| 2026.07.15 | ₩1,964 | ₩2,017 | ₩1,924 | ₩1,964 | 0.00% | 52.4만 |
|---|
| 2026.07.14 | ₩1,910 | ₩2,044 | ₩1,884 | ₩1,924 | +0.70% | 146.4만 |
|---|
| 2026.07.13 | ₩1,937 | ₩1,977 | ₩1,844 | ₩1,897 | -2.07% | 113만 |
|---|
| 2026.07.10 | ₩1,950 | ₩1,950 | ₩1,870 | ₩1,924 | -1.37% | 50.7만 |
|---|
| 2026.07.09 | ₩1,977 | ₩1,977 | ₩1,870 | ₩1,950 | -1.35% | 54.8만 |
|---|
| 2026.07.08 | ₩2,004 | ₩2,017 | ₩1,870 | ₩1,964 | -2.00% | 124.6만 |
|---|
| 2026.07.07 | ₩1,977 | ₩1,977 | ₩1,870 | ₩1,964 | -0.68% | 45.8만 |
|---|
| 2026.07.06 | ₩1,977 | ₩2,010 | ₩1,937 | ₩1,950 | -1.35% | 55.6만 |
|---|
| 2026.07.02 | ₩1,910 | ₩2,017 | ₩1,910 | ₩1,937 | +1.40% | 44.6만 |
|---|
| 2026.07.01 | ₩1,870 | ₩1,944 | ₩1,864 | ₩1,910 | +2.14% | 26.1만 |
|---|
| 2026.06.30 | ₩1,977 | ₩2,017 | ₩1,884 | ₩1,924 | -2.70% | 61.7만 |
|---|
| 2026.06.29 | ₩1,870 | ₩1,990 | ₩1,870 | ₩1,977 | +5.71% | 77.2만 |
|---|
| 2026.06.26 | ₩1,803 | ₩1,884 | ₩1,803 | ₩1,884 | +4.44% | 38만 |
|---|
| 2026.06.25 | ₩1,844 | ₩1,910 | ₩1,803 | ₩1,803 | -2.17% | 37.1만 |
|---|
| 2026.06.24 | ₩1,870 | ₩1,977 | ₩1,844 | ₩1,857 | -0.71% | 64.8만 |
|---|
| 2026.06.23 | ₩1,803 | ₩1,897 | ₩1,763 | ₩1,844 | +2.22% | 46.1만 |
|---|
| 2026.06.22 | ₩1,817 | ₩1,910 | ₩1,817 | ₩1,844 | +1.47% | 44.6만 |
|---|
| 2026.06.18 | ₩1,763 | ₩1,884 | ₩1,763 | ₩1,870 | +6.06% | 138.1만 |
|---|
| 2026.06.17 | ₩1,750 | ₩1,830 | ₩1,750 | ₩1,763 | +0.76% | 45만 |
|---|
| 2026.06.16 | ₩1,803 | ₩1,810 | ₩1,723 | ₩1,763 | -2.22% | 35.8만 |
|---|
| 2026.06.15 | ₩1,737 | ₩1,910 | ₩1,737 | ₩1,817 | +4.62% | 112.7만 |
|---|
| 2026.06.12 | ₩1,803 | ₩1,810 | ₩1,710 | ₩1,737 | -3.70% | 40만 |
|---|
| 2026.06.11 | ₩1,683 | ₩1,750 | ₩1,670 | ₩1,737 | +3.17% | 72.7만 |
|---|
| 2026.06.10 | ₩1,777 | ₩1,830 | ₩1,697 | ₩1,697 | -4.51% | 97.4만 |
|---|
| 2026.06.09 | ₩1,723 | ₩1,777 | ₩1,683 | ₩1,737 | +0.78% | 61.2만 |
|---|
| 2026.06.08 | ₩1,817 | ₩1,844 | ₩1,697 | ₩1,697 | -6.62% | 61.6만 |
|---|
| 2026.06.05 | ₩2,004 | ₩2,017 | ₩1,750 | ₩1,817 | -9.33% | 145만 |
|---|
| 2026.06.04 | ₩1,964 | ₩2,084 | ₩1,924 | ₩2,004 | +2.04% | 333만 |
|---|
| 2026.06.03 | ₩1,803 | ₩1,950 | ₩1,750 | ₩1,910 | +5.93% | 220.9만 |
|---|
| 2026.06.02 | ₩1,870 | ₩2,031 | ₩1,803 | ₩1,803 | -3.57% | 343.9만 |
|---|
| 2026.06.01 | ₩1,857 | ₩1,897 | ₩1,737 | ₩1,737 | -6.47% | 76.7만 |
|---|
| 2026.05.29 | ₩1,750 | ₩1,857 | ₩1,697 | ₩1,857 | +6.11% | 111.8만 |
|---|
| 2026.05.28 | ₩1,737 | ₩1,790 | ₩1,697 | ₩1,723 | -0.77% | 37.7만 |
|---|
| 2026.05.27 | ₩1,777 | ₩1,783 | ₩1,710 | ₩1,750 | -1.50% | 32만 |
|---|
| 2026.05.26 | ₩1,710 | ₩1,844 | ₩1,710 | ₩1,777 | +3.91% | 52.6만 |
|---|
| 2026.05.22 | ₩1,670 | ₩1,750 | ₩1,670 | ₩1,710 | +2.40% | 27만 |
|---|
| 2026.05.21 | ₩1,656 | ₩1,723 | ₩1,643 | ₩1,710 | +3.23% | 42.2만 |
|---|
| 2026.05.20 | ₩1,697 | ₩1,737 | ₩1,656 | ₩1,723 | +1.57% | 45.5만 |
|---|
| 2026.05.19 | ₩1,670 | ₩1,670 | ₩1,630 | ₩1,643 | -1.60% | 55.8만 |
|---|
| 2026.05.18 | ₩1,670 | ₩1,763 | ₩1,670 | ₩1,683 | +0.80% | 63.4만 |
|---|
| 2026.05.15 | ₩1,777 | ₩1,817 | ₩1,677 | ₩1,683 | -5.26% | 54.2만 |
|---|
| 2026.05.14 | ₩1,750 | ₩1,817 | ₩1,683 | ₩1,817 | +3.82% | 55.3만 |
|---|
| 2026.05.13 | ₩1,737 | ₩1,790 | ₩1,710 | ₩1,723 | -0.77% | 39.1만 |
|---|
| 2026.05.12 | ₩1,750 | ₩1,869 | ₩1,643 | ₩1,750 | 0.00% | 73.8만 |
|---|
| 2026.05.11 | ₩1,723 | ₩1,817 | ₩1,723 | ₩1,750 | +1.55% | 62.6만 |
|---|
| 2026.05.08 | ₩1,737 | ₩1,803 | ₩1,683 | ₩1,763 | +1.54% | 30.6만 |
|---|
| 2026.05.07 | ₩1,857 | ₩1,857 | ₩1,723 | ₩1,750 | -5.76% | 27.3만 |
|---|
| 2026.05.06 | ₩1,817 | ₩1,932 | ₩1,790 | ₩1,803 | -0.74% | 101.2만 |
|---|
| 2026.05.05 | ₩1,817 | ₩1,918 | ₩1,817 | ₩1,857 | +2.21% | 41.1만 |
|---|
| 2026.05.04 | ₩1,803 | ₩1,910 | ₩1,790 | ₩1,857 | +2.96% | 78.5만 |
|---|
| 2026.05.01 | ₩1,790 | ₩1,830 | ₩1,723 | ₩1,790 | 0.00% | 59.7만 |
|---|
| 2026.04.30 | ₩1,803 | ₩1,897 | ₩1,777 | ₩1,777 | -1.48% | 55.7만 |
|---|
| 2026.04.29 | ₩1,710 | ₩1,910 | ₩1,710 | ₩1,737 | +1.56% | 119만 |
|---|
| 2026.04.28 | ₩1,656 | ₩1,710 | ₩1,656 | ₩1,670 | +0.81% | 33.4만 |
|---|
| 2026.04.27 | ₩1,670 | ₩1,710 | ₩1,630 | ₩1,656 | -0.80% | 68.6만 |
|---|
| 2026.04.24 | ₩1,670 | ₩1,763 | ₩1,643 | ₩1,697 | +1.60% | 45.9만 |
|---|
| 2026.04.23 | ₩1,830 | ₩1,837 | ₩1,683 | ₩1,683 | -8.03% | 53만 |
|---|
| 2026.04.22 | ₩1,777 | ₩1,870 | ₩1,777 | ₩1,817 | +2.26% | 28.9만 |
|---|
| 2026.04.21 | ₩1,924 | ₩1,924 | ₩1,763 | ₩1,763 | -8.33% | 35.4만 |
|---|
| 2026.04.20 | ₩1,803 | ₩1,924 | ₩1,777 | ₩1,884 | +4.44% | 66.1만 |
|---|
| 2026.04.17 | ₩1,817 | ₩1,910 | ₩1,790 | ₩1,803 | -0.74% | 85.2만 |
|---|
| 2026.04.16 | ₩1,884 | ₩1,924 | ₩1,750 | ₩1,777 | -5.67% | 99.2만 |
|---|
| 2026.04.15 | ₩1,830 | ₩1,977 | ₩1,830 | ₩1,897 | +3.65% | 80만 |
|---|
| 2026.04.14 | ₩1,870 | ₩1,904 | ₩1,830 | ₩1,830 | -2.14% | 59.7만 |
|---|
| 2026.04.13 | ₩1,643 | ₩1,857 | ₩1,603 | ₩1,817 | +10.57% | 113.1만 |
|---|
| 2026.04.10 | ₩1,616 | ₩1,710 | ₩1,590 | ₩1,710 | +5.79% | 51.7만 |
|---|
| 2026.04.09 | ₩1,656 | ₩1,658 | ₩1,550 | ₩1,603 | -3.23% | 96.7만 |
|---|
| 2026.04.08 | ₩1,656 | ₩1,737 | ₩1,643 | ₩1,656 | 0.00% | 62.2만 |
|---|
| 2026.04.07 | ₩1,670 | ₩1,697 | ₩1,550 | ₩1,603 | -4.00% | 92.6만 |
|---|
| 2026.04.06 | ₩1,737 | ₩1,790 | ₩1,697 | ₩1,723 | -0.77% | 76.9만 |
|---|
| 2026.04.02 | ₩1,763 | ₩1,830 | ₩1,737 | ₩1,777 | +0.76% | 27.1만 |
|---|
| 2026.04.01 | ₩1,884 | ₩1,910 | ₩1,790 | ₩1,790 | -4.96% | 38.5만 |
|---|
| 2026.03.31 | ₩1,777 | ₩1,897 | ₩1,763 | ₩1,870 | +5.26% | 103.2만 |
|---|
| 2026.03.30 | ₩1,790 | ₩1,830 | ₩1,697 | ₩1,750 | -2.24% | 53.8만 |
|---|
| 2026.03.27 | ₩1,884 | ₩1,977 | ₩1,723 | ₩1,750 | -7.09% | 248.9만 |
|---|
| 2026.03.26 | ₩1,964 | ₩1,970 | ₩1,830 | ₩1,844 | -6.12% | 125.3만 |
|---|
| 2026.03.25 | ₩1,924 | ₩2,017 | ₩1,910 | ₩1,964 | +2.08% | 48.4만 |
|---|
| 2026.03.24 | ₩1,990 | ₩2,004 | ₩1,924 | ₩1,924 | -3.36% | 25.7만 |
|---|
| 2026.03.23 | ₩1,950 | ₩2,017 | ₩1,924 | ₩1,990 | +2.05% | 38.1만 |
|---|
| 2026.03.20 | ₩1,937 | ₩2,004 | ₩1,884 | ₩1,950 | +0.69% | 64.6만 |
|---|
| 2026.03.19 | ₩1,950 | ₩2,017 | ₩1,910 | ₩2,004 | +2.74% | 43.4만 |
|---|
| 2026.03.18 | ₩2,004 | ₩2,017 | ₩1,937 | ₩1,990 | -0.67% | 81.4만 |
|---|
| 2026.03.17 | ₩2,031 | ₩2,071 | ₩1,990 | ₩2,004 | -1.32% | 61.9만 |
|---|
| 2026.03.16 | ₩2,031 | ₩2,057 | ₩1,977 | ₩2,057 | +1.32% | 66.1만 |
|---|
| 2026.03.13 | ₩2,057 | ₩2,111 | ₩1,990 | ₩2,044 | -0.65% | 66.2만 |
|---|
| 2026.03.12 | ₩2,044 | ₩2,104 | ₩2,017 | ₩2,097 | +2.61% | 51.3만 |
|---|
| 2026.03.11 | ₩2,017 | ₩2,131 | ₩1,990 | ₩2,097 | +3.97% | 113.1만 |
|---|
| 2026.03.10 | ₩2,017 | ₩2,119 | ₩1,930 | ₩2,004 | -0.66% | 122.2만 |
|---|
| 2026.03.09 | ₩2,004 | ₩2,031 | ₩1,844 | ₩1,990 | -0.67% | 86.8만 |
|---|
| 2026.03.06 | ₩2,004 | ₩2,124 | ₩1,977 | ₩2,057 | +2.67% | 135.6만 |
|---|
| 2026.03.05 | ₩2,097 | ₩2,097 | ₩1,984 | ₩2,044 | -2.55% | 98.9만 |
|---|
| 2026.03.04 | ₩2,031 | ₩2,135 | ₩1,964 | ₩2,084 | +2.63% | 147.3만 |
|---|
| 2026.03.03 | ₩2,004 | ₩2,044 | ₩1,884 | ₩2,017 | +0.67% | 978.6만 |
|---|
| 2026.03.02 | ₩2,872 | ₩2,939 | ₩2,739 | ₩2,765 | -3.72% | 92.9만 |
|---|
| 2026.02.27 | ₩2,979 | ₩3,246 | ₩2,939 | ₩3,019 | +1.35% | 87.9만 |
|---|
| 2026.02.26 | ₩3,059 | ₩3,126 | ₩2,832 | ₩2,912 | -4.80% | 53.9만 |
|---|
| 2026.02.25 | ₩3,233 | ₩3,233 | ₩2,992 | ₩3,099 | -4.13% | 69.7만 |
|---|
| 2026.02.24 | ₩2,845 | ₩3,286 | ₩2,578 | ₩3,233 | +13.62% | 203.9만 |
|---|
| 2026.02.23 | ₩2,712 | ₩3,006 | ₩2,632 | ₩2,886 | +6.40% | 37.1만 |
|---|
| 2026.02.20 | ₩2,712 | ₩2,819 | ₩2,645 | ₩2,779 | +2.46% | 25.9만 |
|---|
| 2026.02.19 | ₩2,765 | ₩2,872 | ₩2,672 | ₩2,779 | +0.48% | 35.4만 |
|---|
| 2026.02.18 | ₩2,538 | ₩2,845 | ₩2,538 | ₩2,779 | +9.47% | 43.4만 |
|---|
| 2026.02.17 | ₩2,485 | ₩2,632 | ₩2,445 | ₩2,632 | +5.91% | 28.7만 |
|---|
| 2026.02.13 | ₩2,672 | ₩2,709 | ₩2,511 | ₩2,565 | -4.00% | 40.6만 |
|---|
| 2026.02.12 | ₩2,365 | ₩2,632 | ₩2,298 | ₩2,632 | +11.30% | 54.5만 |
|---|
| 2026.02.11 | ₩2,431 | ₩2,538 | ₩2,258 | ₩2,365 | -2.75% | 92.1만 |
|---|
| 2026.02.10 | ₩2,645 | ₩2,645 | ₩2,418 | ₩2,498 | -5.56% | 47.2만 |
|---|
| 2026.02.09 | ₩2,605 | ₩2,645 | ₩2,365 | ₩2,645 | +1.54% | 58.3만 |
|---|
| 2026.02.06 | ₩2,618 | ₩2,739 | ₩2,592 | ₩2,632 | +0.51% | 54.7만 |
|---|
| 2026.02.05 | ₩2,725 | ₩2,808 | ₩2,538 | ₩2,552 | -6.37% | 53.6만 |
|---|
| 2026.02.04 | ₩2,658 | ₩2,859 | ₩2,658 | ₩2,859 | +7.54% | 48.6만 |
|---|
| 2026.02.03 | ₩2,632 | ₩2,872 | ₩2,538 | ₩2,672 | +1.52% | 42.4만 |
|---|
| 2026.02.02 | ₩3,153 | ₩3,166 | ₩2,511 | ₩2,592 | -17.80% | 148만 |
|---|
| 2026.01.30 | ₩3,046 | ₩3,233 | ₩3,032 | ₩3,219 | +5.70% | 54.2만 |
|---|
| 2026.01.29 | ₩3,687 | ₩3,687 | ₩3,011 | ₩3,193 | -13.41% | 262.4만 |
|---|
| 2026.01.28 | ₩4,074 | ₩4,261 | ₩3,687 | ₩3,714 | -8.85% | 168.9만 |
|---|
| 2026.01.27 | ₩3,740 | ₩4,074 | ₩3,700 | ₩3,941 | +5.36% | 273.6만 |
|---|
| 2026.01.26 | ₩3,607 | ₩3,794 | ₩3,246 | ₩3,500 | -2.96% | 164.4만 |
|---|
| 2026.01.23 | ₩3,193 | ₩3,714 | ₩3,019 | ₩3,420 | +7.11% | 155.9만 |
|---|
| 2026.01.22 | ₩3,113 | ₩3,206 | ₩2,926 | ₩3,206 | +3.00% | 118.2만 |
|---|
| 2026.01.21 | ₩2,939 | ₩3,126 | ₩2,739 | ₩3,126 | +6.36% | 136.6만 |
|---|
| 2026.01.20 | ₩2,471 | ₩3,058 | ₩2,391 | ₩2,939 | +18.92% | 457.3만 |
|---|
| 2026.01.16 | ₩2,137 | ₩2,525 | ₩2,137 | ₩2,324 | +8.75% | 241.9만 |
|---|
| 2026.01.15 | ₩2,231 | ₩2,244 | ₩2,097 | ₩2,124 | -4.79% | 29.3만 |
|---|
| 2026.01.14 | ₩2,004 | ₩2,284 | ₩1,990 | ₩2,204 | +10.00% | 69.5만 |
|---|
| 2026.01.13 | ₩2,097 | ₩2,111 | ₩2,017 | ₩2,071 | -1.27% | 28.3만 |
|---|
| 2026.01.12 | ₩2,124 | ₩2,191 | ₩2,084 | ₩2,097 | -1.26% | 32.4만 |
|---|
| 2026.01.09 | ₩2,231 | ₩2,231 | ₩2,097 | ₩2,177 | -2.40% | 42.1만 |
|---|
| 2026.01.08 | ₩2,191 | ₩2,234 | ₩2,151 | ₩2,218 | +1.22% | 41만 |
|---|
| 2026.01.07 | ₩2,031 | ₩2,191 | ₩2,017 | ₩2,177 | +7.24% | 31.9만 |
|---|
| 2026.01.06 | ₩1,990 | ₩2,097 | ₩1,990 | ₩2,044 | +2.68% | 34만 |
|---|
| 2026.01.05 | ₩2,111 | ₩2,164 | ₩1,977 | ₩2,017 | -4.43% | 46.8만 |
|---|
| 2026.01.02 | ₩2,097 | ₩2,218 | ₩2,051 | ₩2,137 | +1.91% | 83.6만 |
|---|
| 2025.12.31 | ₩1,803 | ₩2,071 | ₩1,803 | ₩2,044 | +13.33% | 149.9만 |
|---|
| 2025.12.30 | ₩1,884 | ₩1,924 | ₩1,777 | ₩1,777 | -5.67% | 45.9만 |
|---|
| 2025.12.29 | ₩2,124 | ₩2,191 | ₩1,870 | ₩1,937 | -8.81% | 88.3만 |
|---|
| 2025.12.26 | ₩1,990 | ₩2,136 | ₩1,910 | ₩2,097 | +5.37% | 77.1만 |
|---|
| 2025.12.24 | ₩1,884 | ₩1,977 | ₩1,803 | ₩1,977 | +4.96% | 54.6만 |
|---|
| 2025.12.23 | ₩1,803 | ₩1,937 | ₩1,793 | ₩1,817 | +0.74% | 65.8만 |
|---|
| 2025.12.22 | ₩1,683 | ₩1,803 | ₩1,656 | ₩1,777 | +5.56% | 30.7만 |
|---|
| 2025.12.19 | ₩1,630 | ₩1,723 | ₩1,630 | ₩1,630 | 0.00% | 36.6만 |
|---|
| 2025.12.18 | ₩1,510 | ₩1,683 | ₩1,510 | ₩1,603 | +6.19% | 34.1만 |
|---|
| 2025.12.17 | ₩1,616 | ₩1,670 | ₩1,523 | ₩1,536 | -4.96% | 35.2만 |
|---|
| 2025.12.16 | ₩1,763 | ₩1,803 | ₩1,623 | ₩1,643 | -6.82% | 48만 |
|---|
| 2025.12.15 | ₩1,844 | ₩1,897 | ₩1,670 | ₩1,803 | -2.17% | 66.1만 |
|---|
| 2025.12.12 | ₩2,311 | ₩2,338 | ₩1,790 | ₩1,817 | -21.39% | 192.8만 |
|---|
| 2025.12.11 | ₩1,950 | ₩2,204 | ₩1,917 | ₩2,191 | +12.33% | 347만 |
|---|
| 2025.12.10 | ₩1,884 | ₩1,964 | ₩1,737 | ₩1,844 | -2.13% | 202.3만 |
|---|
| 2025.12.09 | ₩1,697 | ₩1,924 | ₩1,677 | ₩1,803 | +6.30% | 158.6만 |
|---|
| 2025.12.08 | ₩1,603 | ₩1,670 | ₩1,550 | ₩1,643 | +2.50% | 50.1만 |
|---|
| 2025.12.05 | ₩1,603 | ₩1,616 | ₩1,536 | ₩1,603 | 0.00% | 24.2만 |
|---|
| 2025.12.04 | ₩1,443 | ₩1,670 | ₩1,443 | ₩1,603 | +11.11% | 65.2만 |
|---|
| 2025.12.03 | ₩1,523 | ₩1,603 | ₩1,443 | ₩1,496 | -1.75% | 43.1만 |
|---|
| 2025.12.02 | ₩1,630 | ₩1,656 | ₩1,429 | ₩1,576 | -3.28% | 69.5만 |
|---|
| 2025.12.01 | ₩1,737 | ₩1,950 | ₩1,496 | ₩1,603 | -7.69% | 409.2만 |
|---|
| 2025.11.28 | ₩1,510 | ₩1,576 | ₩1,436 | ₩1,576 | +4.42% | 21.7만 |
|---|
| 2025.11.26 | ₩1,336 | ₩1,469 | ₩1,317 | ₩1,416 | +6.00% | 38.3만 |
|---|
| 2025.11.25 | ₩1,297 | ₩1,336 | ₩1,269 | ₩1,296 | -0.10% | 15.4만 |
|---|
| 2025.11.24 | ₩1,242 | ₩1,323 | ₩1,196 | ₩1,321 | +6.34% | 19.3만 |
|---|
| 2025.11.21 | ₩1,185 | ₩1,265 | ₩1,185 | ₩1,218 | +2.82% | 15.1만 |
|---|
| 2025.11.20 | ₩1,202 | ₩1,302 | ₩1,162 | ₩1,164 | -3.22% | 17.5만 |
|---|
| 2025.11.19 | ₩1,309 | ₩1,337 | ₩1,204 | ₩1,229 | -6.12% | 24만 |
|---|
| 2025.11.18 | ₩1,323 | ₩1,400 | ₩1,309 | ₩1,349 | +2.02% | 15.5만 |
|---|
| 2025.11.17 | ₩1,349 | ₩1,456 | ₩1,309 | ₩1,336 | -0.99% | 18.6만 |
|---|
| 2025.11.14 | ₩1,363 | ₩1,429 | ₩1,336 | ₩1,389 | +1.96% | 17.9만 |
|---|
| 2025.11.13 | ₩1,429 | ₩1,460 | ₩1,315 | ₩1,349 | -5.61% | 21.5만 |
|---|
| 2025.11.12 | ₩1,510 | ₩1,536 | ₩1,416 | ₩1,429 | -5.31% | 18.9만 |
|---|
| 2025.11.11 | ₩1,523 | ₩1,550 | ₩1,456 | ₩1,496 | -1.75% | 16.6만 |
|---|
| 2025.11.10 | ₩1,510 | ₩1,536 | ₩1,469 | ₩1,536 | +1.77% | 12.8만 |
|---|
| 2025.11.07 | ₩1,443 | ₩1,510 | ₩1,403 | ₩1,496 | +3.70% | 26만 |
|---|
| 2025.11.06 | ₩1,496 | ₩1,523 | ₩1,443 | ₩1,469 | -1.79% | 20.8만 |
|---|
| 2025.11.05 | ₩1,429 | ₩1,536 | ₩1,403 | ₩1,510 | +5.61% | 18.5만 |
|---|
| 2025.11.04 | ₩1,550 | ₩1,550 | ₩1,456 | ₩1,469 | -5.17% | 26.8만 |
|---|
| 2025.11.03 | ₩1,643 | ₩1,643 | ₩1,496 | ₩1,550 | -5.69% | 33.8만 |
|---|
| 2025.10.31 | ₩1,790 | ₩1,797 | ₩1,630 | ₩1,656 | -7.46% | 50.4만 |
|---|
| 2025.10.30 | ₩1,737 | ₩1,777 | ₩1,725 | ₩1,750 | +0.77% | 10.4만 |
|---|
| 2025.10.29 | ₩1,884 | ₩1,914 | ₩1,683 | ₩1,737 | -7.80% | 49.6만 |
|---|
| 2025.10.28 | ₩2,004 | ₩2,004 | ₩1,844 | ₩1,870 | -6.67% | 42.7만 |
|---|
| 2025.10.27 | ₩1,910 | ₩2,097 | ₩1,897 | ₩2,004 | +4.90% | 138.7만 |
|---|
| 2025.10.24 | ₩1,977 | ₩2,004 | ₩1,870 | ₩1,910 | -3.38% | 52.7만 |
|---|
| 2025.10.23 | ₩1,950 | ₩2,057 | ₩1,870 | ₩1,950 | 0.00% | 740.3만 |
|---|
| 2025.10.22 | ₩1,870 | ₩1,884 | ₩1,777 | ₩1,817 | -2.86% | 40.3만 |
|---|
| 2025.10.21 | ₩1,777 | ₩1,830 | ₩1,710 | ₩1,817 | +2.26% | 28.2만 |
|---|
| 2025.10.20 | ₩1,710 | ₩1,763 | ₩1,683 | ₩1,763 | +3.13% | 18.5만 |
|---|
| 2025.10.17 | ₩1,790 | ₩1,803 | ₩1,697 | ₩1,710 | -4.48% | 24.9만 |
|---|
| 2025.10.16 | ₩1,937 | ₩1,958 | ₩1,803 | ₩1,803 | -6.90% | 43.1만 |
|---|
| 2025.10.15 | ₩1,977 | ₩2,031 | ₩1,884 | ₩1,924 | -2.70% | 37.5만 |
|---|
| 2025.10.14 | ₩2,031 | ₩2,048 | ₩1,937 | ₩1,964 | -3.29% | 35.3만 |
|---|
| 2025.10.13 | ₩2,124 | ₩2,124 | ₩2,031 | ₩2,097 | -1.26% | 56.4만 |
|---|
| 2025.10.10 | ₩2,244 | ₩2,284 | ₩2,017 | ₩2,031 | -9.52% | 86.7만 |
|---|