시장 데이터를 불러오는 중
전체 종목
머스탱 바이오 과거 주가
Mustang Bio, Inc. - Common Stock · MBIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mustang Bio, Inc. - Common Stock · MBIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩582 | ₩582 | ₩509 | ₩536 | -7.83% | 9.7만 |
| 2026.10.08 | ₩602 | ₩602 | ₩549 | ₩559 | -7.13% | 10.1만 |
| 2026.10.07 | ₩611 | ₩616 | ₩603 | ₩603 | -1.32% | 1.7만 |
| 2026.10.06 | ₩616 | ₩630 | ₩610 | ₩616 | 0.00% | 4.3만 |
| 2026.10.05 | ₩616 | ₩624 | ₩616 | ₩616 | 0.00% | 1.7만 |
| 2026.10.02 | ₩626 | ₩643 | ₩616 | ₩631 | +0.86% | 3.3만 |
| 2026.10.01 | ₩627 | ₩627 | ₩615 | ₩626 | -0.21% | 1.6만 |
| 2026.09.30 | ₩631 | ₩637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩620 |
| -1.70% |
| 2.9만 |
| 2026.09.29 | ₩674 | ₩679 | ₩630 | ₩643 | -4.57% | 4.9만 |
|---|
| 2026.09.28 | ₩685 | ₩697 | ₩675 | ₩679 | -0.78% | 1.2만 |
|---|
| 2026.09.25 | ₩704 | ₩704 | ₩697 | ₩697 | -0.95% | 5.1천 |
|---|
| 2026.09.24 | ₩724 | ₩729 | ₩671 | ₩705 | -2.59% | 3.9만 |
|---|
| 2026.09.23 | ₩653 | ₩737 | ₩653 | ₩685 | +4.93% | 2.4만 |
|---|
| 2026.09.22 | ₩725 | ₩742 | ₩712 | ₩712 | -1.85% | 1.9만 |
|---|
| 2026.09.21 | ₩710 | ₩748 | ₩710 | ₩737 | +3.77% | 4.2만 |
|---|
| 2026.09.18 | ₩657 | ₩724 | ₩657 | ₩724 | +10.20% | 5.3만 |
|---|
| 2026.09.17 | ₩685 | ₩685 | ₩650 | ₩657 | -4.11% | 2.7만 |
|---|
| 2026.09.16 | ₩687 | ₩687 | ₩624 | ₩670 | -2.53% | 4.2만 |
|---|
| 2026.09.15 | ₩730 | ₩730 | ₩675 | ₩675 | -7.52% | 4.2만 |
|---|
| 2026.09.14 | ₩722 | ₩722 | ₩679 | ₩683 | -5.38% | 2.1만 |
|---|
| 2026.09.11 | ₩713 | ₩737 | ₩679 | ₩679 | -4.70% | 2.6만 |
|---|
| 2026.09.10 | ₩724 | ₩724 | ₩697 | ₩697 | -3.70% | 2.1만 |
|---|
| 2026.09.09 | ₩740 | ₩740 | ₩702 | ₩708 | -4.35% | 8.9천 |
|---|
| 2026.09.08 | ₩724 | ₩744 | ₩714 | ₩725 | +0.19% | 2.3만 |
|---|
| 2026.09.04 | ₩741 | ₩748 | ₩713 | ₩728 | -1.81% | 3.7만 |
|---|
| 2026.09.03 | ₩728 | ₩752 | ₩728 | ₩750 | +3.13% | 3만 |
|---|
| 2026.09.02 | ₩737 | ₩737 | ₩725 | ₩728 | -1.27% | 1.2만 |
|---|
| 2026.09.01 | ₩724 | ₩736 | ₩720 | ₩734 | +1.48% | 1.8만 |
|---|
| 2026.08.31 | ₩721 | ₩724 | ₩714 | ₩721 | 0.00% | 9.1천 |
|---|
| 2026.08.28 | ₩737 | ₩737 | ₩710 | ₩721 | -2.18% | 2만 |
|---|
| 2026.08.27 | ₩750 | ₩750 | ₩734 | ₩737 | -1.79% | 3.3만 |
|---|
| 2026.08.26 | ₩730 | ₩761 | ₩730 | ₩750 | +2.75% | 1.6만 |
|---|
| 2026.08.25 | ₩738 | ₩773 | ₩737 | ₩740 | +0.18% | 6.3천 |
|---|
| 2026.08.24 | ₩764 | ₩775 | ₩737 | ₩738 | -3.33% | 3.2만 |
|---|
| 2026.08.21 | ₩768 | ₩776 | ₩764 | ₩776 | +1.05% | 6.5천 |
|---|
| 2026.08.20 | ₩750 | ₩768 | ₩750 | ₩768 | +2.32% | 1.4만 |
|---|
| 2026.08.19 | ₩741 | ₩784 | ₩741 | ₩769 | +3.80% | 1만 |
|---|
| 2026.08.18 | ₩777 | ₩799 | ₩740 | ₩764 | -1.72% | 1.6만 |
|---|
| 2026.08.17 | ₩796 | ₩804 | ₩796 | ₩796 | 0.00% | 8.3천 |
|---|
| 2026.08.14 | ₩787 | ₩796 | ₩787 | ₩796 | +1.19% | 1.2만 |
|---|
| 2026.08.13 | ₩805 | ₩807 | ₩793 | ₩796 | -1.16% | 2.9만 |
|---|
| 2026.08.12 | ₩815 | ₩835 | ₩791 | ₩811 | -0.49% | 8.6만 |
|---|
| 2026.08.11 | ₩777 | ₩831 | ₩777 | ₩815 | +4.83% | 2.1만 |
|---|
| 2026.08.10 | ₩804 | ₩829 | ₩750 | ₩791 | -1.67% | 3.1만 |
|---|
| 2026.08.07 | ₩752 | ₩875 | ₩752 | ₩805 | +7.13% | 7.4만 |
|---|
| 2026.08.06 | ₩710 | ₩817 | ₩710 | ₩771 | +8.49% | 1만 |
|---|
| 2026.08.05 | ₩791 | ₩804 | ₩791 | ₩800 | +1.19% | 6.7천 |
|---|
| 2026.08.04 | ₩754 | ₩807 | ₩746 | ₩796 | +5.51% | 2.8만 |
|---|
| 2026.08.03 | ₩803 | ₩803 | ₩737 | ₩773 | -3.67% | 7.2만 |
|---|
| 2026.07.31 | ₩828 | ₩828 | ₩750 | ₩764 | -7.77% | 1.1만 |
|---|
| 2026.07.30 | ₩804 | ₩831 | ₩785 | ₩796 | -1.00% | 2.2만 |
|---|
| 2026.07.29 | ₩858 | ₩884 | ₩704 | ₩777 | -9.38% | 7.1만 |
|---|
| 2026.07.28 | ₩746 | ₩884 | ₩746 | ₩846 | +13.29% | 7.9만 |
|---|
| 2026.07.27 | ₩764 | ₩769 | ₩750 | ₩750 | -1.75% | 8천 |
|---|
| 2026.07.24 | ₩784 | ₩784 | ₩753 | ₩753 | -3.93% | 1.6만 |
|---|
| 2026.07.23 | ₩804 | ₩808 | ₩764 | ₩764 | -5.00% | 2.2만 |
|---|
| 2026.07.22 | ₩817 | ₩825 | ₩760 | ₩792 | -3.11% | 3.5만 |
|---|
| 2026.07.21 | ₩833 | ₩844 | ₩817 | ₩825 | -0.96% | 1.4만 |
|---|
| 2026.07.20 | ₩858 | ₩876 | ₩840 | ₩874 | +1.88% | 1.4만 |
|---|
| 2026.07.17 | ₩824 | ₩863 | ₩824 | ₩842 | +2.11% | 2.8만 |
|---|
| 2026.07.16 | ₩892 | ₩892 | ₩819 | ₩864 | -3.15% | 2.7만 |
|---|
| 2026.07.15 | ₩911 | ₩911 | ₩831 | ₩847 | -7.06% | 4.8만 |
|---|
| 2026.07.14 | ₩879 | ₩921 | ₩848 | ₩887 | +0.91% | 2.2만 |
|---|
| 2026.07.13 | ₩925 | ₩925 | ₩854 | ₩890 | -3.77% | 5.4만 |
|---|
| 2026.07.10 | ₩988 | ₩988 | ₩914 | ₩943 | -4.48% | 6.2만 |
|---|
| 2026.07.09 | ₩922 | ₩992 | ₩895 | ₩992 | +7.56% | 9.2만 |
|---|
| 2026.07.08 | ₩911 | ₩925 | ₩891 | ₩911 | 0.00% | 1.9만 |
|---|
| 2026.07.07 | ₩965 | ₩965 | ₩911 | ₩951 | -1.39% | 9.5천 |
|---|
| 2026.07.06 | ₩917 | ₩985 | ₩917 | ₩951 | +3.80% | 3.6만 |
|---|
| 2026.07.02 | ₩935 | ₩973 | ₩909 | ₩942 | +0.72% | 2.8만 |
|---|
| 2026.07.01 | ₩938 | ₩969 | ₩915 | ₩939 | +0.14% | 5.3만 |
|---|
| 2026.06.30 | ₩884 | ₩941 | ₩884 | ₩941 | +6.36% | 1.5만 |
|---|
| 2026.06.29 | ₩941 | ₩941 | ₩838 | ₩938 | -0.28% | 3.6만 |
|---|
| 2026.06.26 | ₩957 | ₩958 | ₩855 | ₩942 | -1.54% | 4.4만 |
|---|
| 2026.06.25 | ₩925 | ₩938 | ₩880 | ₩898 | -2.90% | 2.1만 |
|---|
| 2026.06.24 | ₩887 | ₩942 | ₩879 | ₩938 | +5.74% | 6만 |
|---|
| 2026.06.23 | ₩938 | ₩1,018 | ₩906 | ₩929 | -1.00% | 9.1만 |
|---|
| 2026.06.22 | ₩898 | ₩905 | ₩855 | ₩903 | +0.60% | 3.3만 |
|---|
| 2026.06.18 | ₩955 | ₩974 | ₩871 | ₩871 | -8.84% | 9.7만 |
|---|
| 2026.06.17 | ₩972 | ₩1,032 | ₩938 | ₩974 | +0.28% | 2.6만 |
|---|
| 2026.06.16 | ₩947 | ₩961 | ₩898 | ₩942 | -0.57% | 7.7만 |
|---|
| 2026.06.15 | ₩976 | ₩989 | ₩934 | ₩989 | +1.37% | 6.6만 |
|---|
| 2026.06.12 | ₩1,068 | ₩1,068 | ₩951 | ₩992 | -7.15% | 4.6만 |
|---|
| 2026.06.11 | ₩953 | ₩1,136 | ₩911 | ₩1,069 | +12.24% | 7.4만 |
|---|
| 2026.06.10 | ₩994 | ₩1,048 | ₩965 | ₩988 | -0.67% | 9만 |
|---|
| 2026.06.09 | ₩911 | ₩1,051 | ₩911 | ₩994 | +9.12% | 13.2만 |
|---|
| 2026.06.08 | ₩858 | ₩1,018 | ₩846 | ₩938 | +9.38% | 28.3만 |
|---|
| 2026.06.05 | ₩925 | ₩1,044 | ₩898 | ₩898 | -2.90% | 502.9만 |
|---|
| 2026.06.04 | ₩945 | ₩1,016 | ₩925 | ₩925 | -2.13% | 2.8만 |
|---|
| 2026.06.03 | ₩1,013 | ₩1,079 | ₩993 | ₩993 | -1.98% | 7.3만 |
|---|
| 2026.06.02 | ₩1,032 | ₩1,072 | ₩911 | ₩1,021 | -1.04% | 12.5만 |
|---|
| 2026.06.01 | ₩884 | ₩1,057 | ₩875 | ₩1,030 | +16.52% | 17.7만 |
|---|
| 2026.05.29 | ₩850 | ₩909 | ₩850 | ₩898 | +5.68% | 4.1만 |
|---|
| 2026.05.28 | ₩823 | ₩858 | ₩823 | ₩850 | +3.26% | 2.7만 |
|---|
| 2026.05.27 | ₩817 | ₩875 | ₩807 | ₩855 | +4.59% | 3.8만 |
|---|
| 2026.05.26 | ₩823 | ₩858 | ₩817 | ₩833 | +1.30% | 3.2만 |
|---|
| 2026.05.22 | ₩844 | ₩864 | ₩817 | ₩847 | +0.32% | 2.7만 |
|---|
| 2026.05.21 | ₩831 | ₩852 | ₩804 | ₩819 | -1.45% | 3.6만 |
|---|
| 2026.05.20 | ₩871 | ₩871 | ₩813 | ₩821 | -5.69% | 2.7만 |
|---|
| 2026.05.19 | ₩796 | ₩884 | ₩796 | ₩860 | +8.08% | 9.6만 |
|---|
| 2026.05.18 | ₩844 | ₩844 | ₩777 | ₩801 | -5.08% | 9.2만 |
|---|
| 2026.05.15 | ₩829 | ₩829 | ₩804 | ₩812 | -2.10% | 4.9만 |
|---|
| 2026.05.14 | ₩871 | ₩871 | ₩839 | ₩839 | -3.69% | 2.4만 |
|---|
| 2026.05.13 | ₩882 | ₩900 | ₩863 | ₩871 | -1.22% | 4.3만 |
|---|
| 2026.05.12 | ₩879 | ₩909 | ₩831 | ₩882 | +0.30% | 6.1만 |
|---|
| 2026.05.11 | ₩931 | ₩931 | ₩878 | ₩884 | -5.04% | 4.1만 |
|---|
| 2026.05.08 | ₩954 | ₩965 | ₩911 | ₩933 | -2.25% | 4.1만 |
|---|
| 2026.05.07 | ₩1,001 | ₩1,004 | ₩972 | ₩974 | -2.68% | 2.1만 |
|---|
| 2026.05.06 | ₩1,005 | ₩1,037 | ₩1,001 | ₩1,001 | -0.40% | 2.8만 |
|---|
| 2026.05.05 | ₩1,000 | ₩1,045 | ₩989 | ₩1,037 | +3.75% | 5.7만 |
|---|
| 2026.05.04 | ₩1,018 | ₩1,025 | ₩989 | ₩1,008 | -1.05% | 5.9만 |
|---|
| 2026.05.01 | ₩1,018 | ₩1,018 | ₩978 | ₩1,010 | -0.79% | 3.5만 |
|---|
| 2026.04.30 | ₩1,005 | ₩1,064 | ₩986 | ₩993 | -1.20% | 1.9만 |
|---|
| 2026.04.29 | ₩986 | ₩1,039 | ₩984 | ₩1,004 | +1.77% | 4.6만 |
|---|
| 2026.04.28 | ₩1,018 | ₩1,048 | ₩1,005 | ₩1,010 | -0.79% | 2.7만 |
|---|
| 2026.04.27 | ₩1,010 | ₩1,043 | ₩1,006 | ₩1,018 | +0.80% | 3.1만 |
|---|
| 2026.04.24 | ₩1,005 | ₩1,071 | ₩1,002 | ₩1,010 | +0.53% | 8.8만 |
|---|
| 2026.04.23 | ₩1,005 | ₩1,032 | ₩1,002 | ₩1,022 | +1.73% | 6.5천 |
|---|
| 2026.04.22 | ₩989 | ₩1,025 | ₩958 | ₩1,025 | +3.66% | 8만 |
|---|
| 2026.04.21 | ₩1,018 | ₩1,018 | ₩959 | ₩959 | -5.79% | 1.1만 |
|---|
| 2026.04.20 | ₩1,005 | ₩1,032 | ₩907 | ₩992 | -1.33% | 10.7만 |
|---|
| 2026.04.17 | ₩1,012 | ₩1,056 | ₩1,005 | ₩1,032 | +1.99% | 2.8만 |
|---|
| 2026.04.16 | ₩1,032 | ₩1,036 | ₩1,005 | ₩1,012 | -1.95% | 2.2만 |
|---|
| 2026.04.15 | ₩994 | ₩1,045 | ₩992 | ₩1,020 | +2.56% | 3.5만 |
|---|
| 2026.04.14 | ₩957 | ₩1,005 | ₩951 | ₩1,005 | +5.04% | 4.3만 |
|---|
| 2026.04.13 | ₩938 | ₩1,005 | ₩926 | ₩957 | +2.00% | 2만 |
|---|
| 2026.04.10 | ₩996 | ₩1,033 | ₩938 | ₩938 | -5.79% | 5.3만 |
|---|
| 2026.04.09 | ₩992 | ₩1,005 | ₩992 | ₩996 | +0.41% | 1.2만 |
|---|
| 2026.04.08 | ₩1,040 | ₩1,045 | ₩997 | ₩1,005 | -3.35% | 3.5만 |
|---|
| 2026.04.07 | ₩1,018 | ₩1,069 | ₩965 | ₩993 | -2.50% | 2만 |
|---|
| 2026.04.06 | ₩1,005 | ₩1,022 | ₩1,005 | ₩1,013 | +0.80% | 2.8만 |
|---|
| 2026.04.02 | ₩996 | ₩1,059 | ₩992 | ₩1,039 | +4.31% | 5.7만 |
|---|
| 2026.04.01 | ₩976 | ₩1,071 | ₩974 | ₩1,018 | +4.40% | 4.5만 |
|---|
| 2026.03.31 | ₩981 | ₩992 | ₩973 | ₩976 | -0.55% | 2만 |
|---|
| 2026.03.30 | ₩965 | ₩1,005 | ₩951 | ₩972 | +0.69% | 3.3만 |
|---|
| 2026.03.27 | ₩992 | ₩1,018 | ₩949 | ₩969 | -2.30% | 1.9만 |
|---|
| 2026.03.26 | ₩1,025 | ₩1,032 | ₩980 | ₩992 | -3.27% | 2.4만 |
|---|
| 2026.03.25 | ₩1,099 | ₩1,099 | ₩1,018 | ₩1,025 | -6.71% | 2.1만 |
|---|
| 2026.03.24 | ₩1,085 | ₩1,119 | ₩1,039 | ₩1,084 | -0.12% | 6.6만 |
|---|
| 2026.03.23 | ₩1,136 | ₩1,187 | ₩1,089 | ₩1,089 | -4.13% | 3.1만 |
|---|
| 2026.03.20 | ₩1,108 | ₩1,202 | ₩1,047 | ₩1,136 | +2.54% | 8만 |
|---|
| 2026.03.19 | ₩1,099 | ₩1,139 | ₩1,053 | ₩1,139 | +3.66% | 6.5만 |
|---|
| 2026.03.18 | ₩1,168 | ₩1,190 | ₩1,103 | ₩1,152 | -1.38% | 3만 |
|---|
| 2026.03.17 | ₩1,178 | ₩1,227 | ₩1,164 | ₩1,193 | +1.25% | 3.2만 |
|---|
| 2026.03.16 | ₩1,273 | ₩1,280 | ₩1,164 | ₩1,246 | -2.11% | 3.5만 |
|---|
| 2026.03.13 | ₩1,273 | ₩1,327 | ₩1,262 | ₩1,262 | -0.84% | 2.9만 |
|---|
| 2026.03.12 | ₩1,327 | ₩1,327 | ₩1,260 | ₩1,266 | -4.55% | 3.1만 |
|---|
| 2026.03.11 | ₩1,313 | ₩1,327 | ₩1,257 | ₩1,327 | +1.02% | 2만 |
|---|
| 2026.03.10 | ₩1,233 | ₩1,327 | ₩1,222 | ₩1,327 | +7.61% | 6.9만 |
|---|
| 2026.03.09 | ₩1,179 | ₩1,231 | ₩1,104 | ₩1,231 | +4.43% | 2.4만 |
|---|
| 2026.03.06 | ₩1,246 | ₩1,246 | ₩1,179 | ₩1,201 | -3.66% | 4.1만 |
|---|
| 2026.03.05 | ₩1,260 | ₩1,300 | ₩1,246 | ₩1,272 | +0.96% | 1.8만 |
|---|
| 2026.03.04 | ₩1,219 | ₩1,315 | ₩1,206 | ₩1,285 | +5.38% | 3만 |
|---|
| 2026.03.03 | ₩1,298 | ₩1,313 | ₩1,219 | ₩1,241 | -4.44% | 3.6만 |
|---|
| 2026.03.02 | ₩1,300 | ₩1,380 | ₩1,210 | ₩1,282 | -1.34% | 5.8만 |
|---|
| 2026.02.27 | ₩1,343 | ₩1,380 | ₩1,317 | ₩1,353 | +0.80% | 3.2만 |
|---|
| 2026.02.26 | ₩1,360 | ₩1,394 | ₩1,340 | ₩1,380 | +1.48% | 1.8만 |
|---|
| 2026.02.25 | ₩1,286 | ₩1,394 | ₩1,286 | ₩1,380 | +7.29% | 6.4만 |
|---|
| 2026.02.24 | ₩1,300 | ₩1,357 | ₩1,286 | ₩1,353 | +4.12% | 3.1만 |
|---|
| 2026.02.23 | ₩1,304 | ₩1,394 | ₩1,261 | ₩1,327 | +1.75% | 6.3만 |
|---|
| 2026.02.20 | ₩1,167 | ₩1,340 | ₩1,167 | ₩1,340 | +14.81% | 5.4만 |
|---|
| 2026.02.19 | ₩1,163 | ₩1,229 | ₩1,152 | ₩1,229 | +5.65% | 2.6만 |
|---|
| 2026.02.18 | ₩1,150 | ₩1,229 | ₩1,135 | ₩1,229 | +6.88% | 2.6만 |
|---|
| 2026.02.17 | ₩1,159 | ₩1,193 | ₩1,103 | ₩1,193 | +2.89% | 6.7만 |
|---|
| 2026.02.13 | ₩1,166 | ₩1,219 | ₩1,126 | ₩1,171 | +0.46% | 6.6만 |
|---|
| 2026.02.12 | ₩1,152 | ₩1,219 | ₩1,106 | ₩1,219 | +5.81% | 5.3만 |
|---|
| 2026.02.11 | ₩1,085 | ₩1,219 | ₩1,085 | ₩1,206 | +11.11% | 4.9만 |
|---|
| 2026.02.10 | ₩1,116 | ₩1,171 | ₩1,072 | ₩1,144 | +2.52% | 12.8만 |
|---|
| 2026.02.09 | ₩1,024 | ₩1,132 | ₩1,005 | ₩1,108 | +8.25% | 11.1만 |
|---|
| 2026.02.06 | ₩898 | ₩1,118 | ₩858 | ₩1,055 | +17.46% | 45.3만 |
|---|
| 2026.02.05 | ₩817 | ₩1,032 | ₩712 | ₩954 | +16.72% | 680.8만 |
|---|
| 2026.02.04 | ₩1,097 | ₩1,097 | ₩935 | ₩943 | -14.04% | 15.8만 |
|---|
| 2026.02.03 | ₩1,219 | ₩1,233 | ₩1,008 | ₩1,044 | -14.40% | 28.3만 |
|---|
| 2026.02.02 | ₩1,320 | ₩1,320 | ₩1,162 | ₩1,199 | -9.14% | 10.9만 |
|---|
| 2026.01.30 | ₩1,327 | ₩1,353 | ₩1,293 | ₩1,293 | -2.53% | 3.5만 |
|---|
| 2026.01.29 | ₩1,340 | ₩1,353 | ₩1,286 | ₩1,301 | -2.90% | 9.4만 |
|---|
| 2026.01.28 | ₩1,367 | ₩1,394 | ₩1,353 | ₩1,353 | -0.98% | 4.3만 |
|---|
| 2026.01.27 | ₩1,380 | ₩1,407 | ₩1,340 | ₩1,367 | -0.97% | 6.8만 |
|---|
| 2026.01.26 | ₩1,420 | ₩1,420 | ₩1,340 | ₩1,380 | -2.83% | 4.5만 |
|---|
| 2026.01.23 | ₩1,447 | ₩1,469 | ₩1,394 | ₩1,407 | -2.78% | 2.4만 |
|---|
| 2026.01.22 | ₩1,407 | ₩1,462 | ₩1,394 | ₩1,434 | +1.90% | 7.4만 |
|---|
| 2026.01.21 | ₩1,380 | ₩1,394 | ₩1,320 | ₩1,340 | -2.91% | 5.6만 |
|---|
| 2026.01.20 | ₩1,407 | ₩1,420 | ₩1,380 | ₩1,380 | -1.90% | 2.3만 |
|---|
| 2026.01.16 | ₩1,434 | ₩1,447 | ₩1,407 | ₩1,407 | -1.87% | 1.7만 |
|---|
| 2026.01.15 | ₩1,447 | ₩1,447 | ₩1,407 | ₩1,407 | -2.78% | 6.3만 |
|---|
| 2026.01.14 | ₩1,434 | ₩1,474 | ₩1,407 | ₩1,447 | +0.93% | 5.8만 |
|---|
| 2026.01.13 | ₩1,501 | ₩1,514 | ₩1,447 | ₩1,461 | -2.68% | 4.2만 |
|---|
| 2026.01.12 | ₩1,568 | ₩1,568 | ₩1,467 | ₩1,487 | -5.13% | 3.5만 |
|---|
| 2026.01.09 | ₩1,608 | ₩1,608 | ₩1,541 | ₩1,554 | -3.33% | 5.3만 |
|---|
| 2026.01.08 | ₩1,528 | ₩1,595 | ₩1,528 | ₩1,528 | 0.00% | 9.8만 |
|---|
| 2026.01.07 | ₩1,461 | ₩1,528 | ₩1,434 | ₩1,514 | +3.67% | 6.3만 |
|---|
| 2026.01.06 | ₩1,501 | ₩1,504 | ₩1,441 | ₩1,461 | -2.68% | 4만 |
|---|
| 2026.01.05 | ₩1,461 | ₩1,541 | ₩1,394 | ₩1,487 | +1.83% | 8.6만 |
|---|
| 2026.01.02 | ₩1,316 | ₩1,487 | ₩1,313 | ₩1,434 | +8.96% | 9.1만 |
|---|
| 2025.12.31 | ₩1,274 | ₩1,327 | ₩1,246 | ₩1,315 | +3.15% | 16만 |
|---|
| 2025.12.30 | ₩1,273 | ₩1,290 | ₩1,233 | ₩1,273 | 0.00% | 10.2만 |
|---|
| 2025.12.29 | ₩1,340 | ₩1,340 | ₩1,260 | ₩1,289 | -3.80% | 17.2만 |
|---|
| 2025.12.26 | ₩1,387 | ₩1,394 | ₩1,297 | ₩1,367 | -1.45% | 14.1만 |
|---|
| 2025.12.24 | ₩1,407 | ₩1,434 | ₩1,383 | ₩1,407 | 0.00% | 6.1만 |
|---|
| 2025.12.23 | ₩1,487 | ₩1,487 | ₩1,394 | ₩1,394 | -6.31% | 4.1만 |
|---|
| 2025.12.22 | ₩1,461 | ₩1,528 | ₩1,453 | ₩1,487 | +1.83% | 4.1만 |
|---|
| 2025.12.19 | ₩1,434 | ₩1,528 | ₩1,434 | ₩1,461 | +1.87% | 8.5만 |
|---|
| 2025.12.18 | ₩1,461 | ₩1,497 | ₩1,407 | ₩1,420 | -2.75% | 8.1만 |
|---|
| 2025.12.17 | ₩1,447 | ₩1,501 | ₩1,447 | ₩1,461 | +0.93% | 4.6만 |
|---|
| 2025.12.16 | ₩1,528 | ₩1,568 | ₩1,420 | ₩1,434 | -6.14% | 19.1만 |
|---|
| 2025.12.15 | ₩1,608 | ₩1,624 | ₩1,514 | ₩1,514 | -5.83% | 7.6만 |
|---|
| 2025.12.12 | ₩1,662 | ₩1,683 | ₩1,568 | ₩1,601 | -3.63% | 7.1만 |
|---|
| 2025.12.11 | ₩1,688 | ₩1,688 | ₩1,621 | ₩1,635 | -3.17% | 5.7만 |
|---|
| 2025.12.10 | ₩1,702 | ₩1,729 | ₩1,635 | ₩1,675 | -1.57% | 7만 |
|---|
| 2025.12.09 | ₩1,662 | ₩1,762 | ₩1,648 | ₩1,688 | +1.61% | 17.1만 |
|---|
| 2025.12.08 | ₩1,648 | ₩1,702 | ₩1,621 | ₩1,675 | +1.63% | 6.5만 |
|---|
| 2025.12.05 | ₩1,742 | ₩1,769 | ₩1,675 | ₩1,675 | -3.85% | 2.8만 |
|---|
| 2025.12.04 | ₩1,595 | ₩1,782 | ₩1,581 | ₩1,769 | +10.92% | 9.8만 |
|---|
| 2025.12.03 | ₩1,595 | ₩1,675 | ₩1,581 | ₩1,595 | 0.00% | 7.5만 |
|---|
| 2025.12.02 | ₩1,742 | ₩1,793 | ₩1,608 | ₩1,621 | -6.92% | 9.6만 |
|---|
| 2025.12.01 | ₩1,903 | ₩1,903 | ₩1,742 | ₩1,742 | -8.45% | 7만 |
|---|
| 2025.11.28 | ₩1,662 | ₩1,916 | ₩1,662 | ₩1,889 | +13.71% | 31만 |
|---|
| 2025.11.26 | ₩1,568 | ₩1,715 | ₩1,568 | ₩1,662 | +5.98% | 12.6만 |
|---|
| 2025.11.25 | ₩1,581 | ₩1,591 | ₩1,541 | ₩1,581 | 0.00% | 6만 |
|---|
| 2025.11.24 | ₩1,581 | ₩1,608 | ₩1,514 | ₩1,581 | 0.00% | 11.9만 |
|---|
| 2025.11.21 | ₩1,581 | ₩1,597 | ₩1,528 | ₩1,581 | 0.00% | 9.3만 |
|---|
| 2025.11.20 | ₩1,595 | ₩1,644 | ₩1,541 | ₩1,541 | -3.36% | 5.1만 |
|---|
| 2025.11.19 | ₩1,608 | ₩1,627 | ₩1,541 | ₩1,608 | 0.00% | 13.2만 |
|---|
| 2025.11.18 | ₩1,554 | ₩1,688 | ₩1,554 | ₩1,648 | +6.03% | 11.1만 |
|---|
| 2025.11.17 | ₩1,608 | ₩1,702 | ₩1,554 | ₩1,554 | -3.33% | 8.8만 |
|---|
| 2025.11.14 | ₩1,568 | ₩1,675 | ₩1,528 | ₩1,635 | +4.27% | 9만 |
|---|
| 2025.11.13 | ₩1,662 | ₩1,684 | ₩1,581 | ₩1,621 | -2.42% | 5.9만 |
|---|
| 2025.11.12 | ₩1,675 | ₩1,729 | ₩1,595 | ₩1,675 | 0.00% | 7.8만 |
|---|
| 2025.11.11 | ₩1,648 | ₩1,662 | ₩1,608 | ₩1,662 | +0.81% | 4.8만 |
|---|
| 2025.11.10 | ₩1,782 | ₩1,782 | ₩1,608 | ₩1,648 | -7.52% | 8.1만 |
|---|
| 2025.11.07 | ₩1,688 | ₩1,715 | ₩1,554 | ₩1,635 | -3.17% | 9.7만 |
|---|
| 2025.11.06 | ₩1,769 | ₩1,796 | ₩1,635 | ₩1,688 | -4.55% | 14만 |
|---|
| 2025.11.05 | ₩1,742 | ₩1,806 | ₩1,741 | ₩1,769 | +1.54% | 6.3만 |
|---|
| 2025.11.04 | ₩1,796 | ₩1,822 | ₩1,648 | ₩1,702 | -5.22% | 13.3만 |
|---|
| 2025.11.03 | ₩1,943 | ₩1,943 | ₩1,822 | ₩1,863 | -4.14% | 10.3만 |
|---|
| 2025.10.31 | ₩1,930 | ₩1,989 | ₩1,876 | ₩1,943 | +0.69% | 8.1만 |
|---|
| 2025.10.30 | ₩1,956 | ₩1,991 | ₩1,930 | ₩1,956 | 0.00% | 6.9만 |
|---|
| 2025.10.29 | ₩1,956 | ₩1,997 | ₩1,943 | ₩1,970 | +0.68% | 5.7만 |
|---|
| 2025.10.28 | ₩2,023 | ₩2,037 | ₩1,983 | ₩2,010 | -0.66% | 6만 |
|---|
| 2025.10.27 | ₩2,023 | ₩2,037 | ₩1,956 | ₩2,010 | -0.66% | 5.2만 |
|---|
| 2025.10.24 | ₩1,943 | ₩2,029 | ₩1,931 | ₩1,997 | +2.76% | 6.4만 |
|---|
| 2025.10.23 | ₩1,943 | ₩1,986 | ₩1,916 | ₩1,930 | -0.69% | 9만 |
|---|
| 2025.10.22 | ₩2,064 | ₩2,064 | ₩1,943 | ₩1,970 | -4.55% | 14.4만 |
|---|
| 2025.10.21 | ₩2,077 | ₩2,104 | ₩2,037 | ₩2,077 | 0.00% | 5.2만 |
|---|
| 2025.10.20 | ₩2,010 | ₩2,265 | ₩2,010 | ₩2,104 | +4.67% | 17만 |
|---|
| 2025.10.17 | ₩2,037 | ₩2,037 | ₩1,943 | ₩2,010 | -1.32% | 8만 |
|---|
| 2025.10.16 | ₩2,238 | ₩2,251 | ₩1,970 | ₩2,037 | -8.98% | 26.8만 |
|---|
| 2025.10.15 | ₩2,238 | ₩2,265 | ₩2,144 | ₩2,238 | 0.00% | 11.5만 |
|---|
| 2025.10.14 | ₩2,184 | ₩2,262 | ₩2,144 | ₩2,211 | +1.23% | 17만 |
|---|
| 2025.10.13 | ₩2,104 | ₩2,236 | ₩2,077 | ₩2,184 | +3.82% | 11.1만 |
|---|
| 2025.10.10 | ₩2,372 | ₩2,425 | ₩2,050 | ₩2,050 | -13.56% | 22.9만 |
|---|