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 | ₩579 | ₩579 | ₩507 | ₩534 | -7.83% | 9.7만 |
| 2026.10.08 | ₩599 | ₩599 | ₩547 | ₩556 | -7.13% | 10.1만 |
| 2026.10.07 | ₩608 | ₩614 | ₩600 | ₩600 | -1.32% | 1.7만 |
| 2026.10.06 | ₩614 | ₩627 | ₩607 | ₩614 | 0.00% | 4.3만 |
| 2026.10.05 | ₩614 | ₩622 | ₩614 | ₩614 | 0.00% | 1.7만 |
| 2026.10.02 | ₩623 | ₩640 | ₩614 | ₩628 | +0.86% | 3.3만 |
| 2026.10.01 | ₩624 | ₩624 | ₩612 | ₩623 | -0.21% | 1.6만 |
| 2026.09.30 | ₩628 | ₩634 | ₩611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩618 |
| -1.70% |
| 2.9만 |
| 2026.09.29 | ₩671 | ₩676 | ₩627 | ₩640 | -4.57% | 4.9만 |
|---|
| 2026.09.28 | ₩682 | ₩694 | ₩672 | ₩676 | -0.78% | 1.2만 |
|---|
| 2026.09.25 | ₩700 | ₩700 | ₩694 | ₩694 | -0.95% | 5.1천 |
|---|
| 2026.09.24 | ₩720 | ₩726 | ₩668 | ₩702 | -2.59% | 3.9만 |
|---|
| 2026.09.23 | ₩650 | ₩734 | ₩650 | ₩682 | +4.93% | 2.4만 |
|---|
| 2026.09.22 | ₩722 | ₩739 | ₩708 | ₩708 | -1.85% | 1.9만 |
|---|
| 2026.09.21 | ₩707 | ₩744 | ₩707 | ₩734 | +3.77% | 4.2만 |
|---|
| 2026.09.18 | ₩654 | ₩720 | ₩654 | ₩720 | +10.20% | 5.3만 |
|---|
| 2026.09.17 | ₩682 | ₩682 | ₩647 | ₩654 | -4.11% | 2.7만 |
|---|
| 2026.09.16 | ₩684 | ₩684 | ₩622 | ₩667 | -2.53% | 4.2만 |
|---|
| 2026.09.15 | ₩727 | ₩727 | ₩672 | ₩672 | -7.52% | 4.2만 |
|---|
| 2026.09.14 | ₩719 | ₩719 | ₩676 | ₩680 | -5.38% | 2.1만 |
|---|
| 2026.09.11 | ₩710 | ₩734 | ₩676 | ₩676 | -4.70% | 2.6만 |
|---|
| 2026.09.10 | ₩720 | ₩720 | ₩694 | ₩694 | -3.70% | 2.1만 |
|---|
| 2026.09.09 | ₩736 | ₩736 | ₩699 | ₩704 | -4.35% | 8.9천 |
|---|
| 2026.09.08 | ₩720 | ₩740 | ₩711 | ₩722 | +0.19% | 2.3만 |
|---|
| 2026.09.04 | ₩738 | ₩744 | ₩710 | ₩724 | -1.81% | 3.7만 |
|---|
| 2026.09.03 | ₩724 | ₩748 | ₩724 | ₩747 | +3.13% | 3만 |
|---|
| 2026.09.02 | ₩734 | ₩734 | ₩722 | ₩724 | -1.27% | 1.2만 |
|---|
| 2026.09.01 | ₩720 | ₩732 | ₩716 | ₩731 | +1.48% | 1.8만 |
|---|
| 2026.08.31 | ₩718 | ₩720 | ₩711 | ₩718 | 0.00% | 9.1천 |
|---|
| 2026.08.28 | ₩734 | ₩734 | ₩707 | ₩718 | -2.18% | 2만 |
|---|
| 2026.08.27 | ₩747 | ₩747 | ₩731 | ₩734 | -1.79% | 3.3만 |
|---|
| 2026.08.26 | ₩727 | ₩758 | ₩727 | ₩747 | +2.75% | 1.6만 |
|---|
| 2026.08.25 | ₩735 | ₩770 | ₩734 | ₩736 | +0.18% | 6.3천 |
|---|
| 2026.08.24 | ₩760 | ₩771 | ₩734 | ₩735 | -3.33% | 3.2만 |
|---|
| 2026.08.21 | ₩764 | ₩772 | ₩760 | ₩772 | +1.05% | 6.5천 |
|---|
| 2026.08.20 | ₩747 | ₩764 | ₩747 | ₩764 | +2.32% | 1.4만 |
|---|
| 2026.08.19 | ₩738 | ₩780 | ₩738 | ₩766 | +3.80% | 1만 |
|---|
| 2026.08.18 | ₩774 | ₩795 | ₩736 | ₩760 | -1.72% | 1.6만 |
|---|
| 2026.08.17 | ₩793 | ₩801 | ₩793 | ₩793 | 0.00% | 8.3천 |
|---|
| 2026.08.14 | ₩783 | ₩793 | ₩783 | ₩793 | +1.19% | 1.2만 |
|---|
| 2026.08.13 | ₩802 | ₩803 | ₩790 | ₩793 | -1.16% | 2.9만 |
|---|
| 2026.08.12 | ₩811 | ₩831 | ₩787 | ₩807 | -0.49% | 8.6만 |
|---|
| 2026.08.11 | ₩774 | ₩827 | ₩774 | ₩811 | +4.83% | 2.1만 |
|---|
| 2026.08.10 | ₩801 | ₩826 | ₩747 | ₩787 | -1.67% | 3.1만 |
|---|
| 2026.08.07 | ₩748 | ₩871 | ₩748 | ₩802 | +7.13% | 7.4만 |
|---|
| 2026.08.06 | ₩707 | ₩814 | ₩707 | ₩767 | +8.49% | 1만 |
|---|
| 2026.08.05 | ₩787 | ₩801 | ₩787 | ₩797 | +1.19% | 6.7천 |
|---|
| 2026.08.04 | ₩751 | ₩803 | ₩743 | ₩793 | +5.51% | 2.8만 |
|---|
| 2026.08.03 | ₩799 | ₩799 | ₩734 | ₩770 | -3.67% | 7.2만 |
|---|
| 2026.07.31 | ₩825 | ₩825 | ₩747 | ₩760 | -7.77% | 1.1만 |
|---|
| 2026.07.30 | ₩801 | ₩827 | ₩782 | ₩793 | -1.00% | 2.2만 |
|---|
| 2026.07.29 | ₩854 | ₩881 | ₩700 | ₩774 | -9.38% | 7.1만 |
|---|
| 2026.07.28 | ₩743 | ₩881 | ₩743 | ₩842 | +13.29% | 7.9만 |
|---|
| 2026.07.27 | ₩760 | ₩766 | ₩747 | ₩747 | -1.75% | 8천 |
|---|
| 2026.07.24 | ₩780 | ₩780 | ₩750 | ₩750 | -3.93% | 1.6만 |
|---|
| 2026.07.23 | ₩801 | ₩805 | ₩760 | ₩760 | -5.00% | 2.2만 |
|---|
| 2026.07.22 | ₩814 | ₩822 | ₩756 | ₩789 | -3.11% | 3.5만 |
|---|
| 2026.07.21 | ₩830 | ₩841 | ₩814 | ₩822 | -0.96% | 1.4만 |
|---|
| 2026.07.20 | ₩854 | ₩873 | ₩837 | ₩870 | +1.88% | 1.4만 |
|---|
| 2026.07.17 | ₩821 | ₩859 | ₩821 | ₩838 | +2.11% | 2.8만 |
|---|
| 2026.07.16 | ₩889 | ₩889 | ₩815 | ₩861 | -3.15% | 2.7만 |
|---|
| 2026.07.15 | ₩907 | ₩907 | ₩827 | ₩843 | -7.06% | 4.8만 |
|---|
| 2026.07.14 | ₩875 | ₩917 | ₩845 | ₩883 | +0.91% | 2.2만 |
|---|
| 2026.07.13 | ₩921 | ₩921 | ₩850 | ₩886 | -3.77% | 5.4만 |
|---|
| 2026.07.10 | ₩983 | ₩983 | ₩910 | ₩939 | -4.48% | 6.2만 |
|---|
| 2026.07.09 | ₩918 | ₩987 | ₩891 | ₩987 | +7.56% | 9.2만 |
|---|
| 2026.07.08 | ₩907 | ₩921 | ₩887 | ₩907 | 0.00% | 1.9만 |
|---|
| 2026.07.07 | ₩961 | ₩961 | ₩907 | ₩947 | -1.39% | 9.5천 |
|---|
| 2026.07.06 | ₩913 | ₩981 | ₩913 | ₩947 | +3.80% | 3.6만 |
|---|
| 2026.07.02 | ₩931 | ₩969 | ₩905 | ₩938 | +0.72% | 2.8만 |
|---|
| 2026.07.01 | ₩934 | ₩965 | ₩911 | ₩935 | +0.14% | 5.3만 |
|---|
| 2026.06.30 | ₩881 | ₩937 | ₩881 | ₩937 | +6.36% | 1.5만 |
|---|
| 2026.06.29 | ₩937 | ₩937 | ₩834 | ₩934 | -0.28% | 3.6만 |
|---|
| 2026.06.26 | ₩953 | ₩954 | ₩851 | ₩938 | -1.54% | 4.4만 |
|---|
| 2026.06.25 | ₩921 | ₩934 | ₩877 | ₩894 | -2.90% | 2.1만 |
|---|
| 2026.06.24 | ₩883 | ₩938 | ₩875 | ₩934 | +5.74% | 6만 |
|---|
| 2026.06.23 | ₩934 | ₩1,014 | ₩902 | ₩925 | -1.00% | 9.1만 |
|---|
| 2026.06.22 | ₩894 | ₩901 | ₩851 | ₩899 | +0.60% | 3.3만 |
|---|
| 2026.06.18 | ₩951 | ₩970 | ₩867 | ₩867 | -8.84% | 9.7만 |
|---|
| 2026.06.17 | ₩967 | ₩1,027 | ₩934 | ₩970 | +0.28% | 2.6만 |
|---|
| 2026.06.16 | ₩943 | ₩957 | ₩894 | ₩938 | -0.57% | 7.7만 |
|---|
| 2026.06.15 | ₩971 | ₩985 | ₩930 | ₩985 | +1.37% | 6.6만 |
|---|
| 2026.06.12 | ₩1,063 | ₩1,063 | ₩947 | ₩987 | -7.15% | 4.6만 |
|---|
| 2026.06.11 | ₩949 | ₩1,131 | ₩907 | ₩1,065 | +12.24% | 7.4만 |
|---|
| 2026.06.10 | ₩990 | ₩1,043 | ₩961 | ₩983 | -0.67% | 9만 |
|---|
| 2026.06.09 | ₩907 | ₩1,046 | ₩907 | ₩990 | +9.12% | 13.2만 |
|---|
| 2026.06.08 | ₩854 | ₩1,014 | ₩842 | ₩934 | +9.38% | 28.3만 |
|---|
| 2026.06.05 | ₩921 | ₩1,039 | ₩894 | ₩894 | -2.90% | 502.9만 |
|---|
| 2026.06.04 | ₩941 | ₩1,011 | ₩921 | ₩921 | -2.13% | 2.8만 |
|---|
| 2026.06.03 | ₩1,009 | ₩1,074 | ₩989 | ₩989 | -1.98% | 7.3만 |
|---|
| 2026.06.02 | ₩1,027 | ₩1,067 | ₩907 | ₩1,017 | -1.04% | 12.5만 |
|---|
| 2026.06.01 | ₩881 | ₩1,053 | ₩871 | ₩1,026 | +16.52% | 17.7만 |
|---|
| 2026.05.29 | ₩846 | ₩905 | ₩846 | ₩894 | +5.68% | 4.1만 |
|---|
| 2026.05.28 | ₩819 | ₩854 | ₩819 | ₩846 | +3.26% | 2.7만 |
|---|
| 2026.05.27 | ₩814 | ₩871 | ₩803 | ₩851 | +4.59% | 3.8만 |
|---|
| 2026.05.26 | ₩819 | ₩854 | ₩814 | ₩830 | +1.30% | 3.2만 |
|---|
| 2026.05.22 | ₩841 | ₩861 | ₩814 | ₩843 | +0.32% | 2.7만 |
|---|
| 2026.05.21 | ₩827 | ₩849 | ₩801 | ₩815 | -1.45% | 3.6만 |
|---|
| 2026.05.20 | ₩867 | ₩867 | ₩810 | ₩818 | -5.69% | 2.7만 |
|---|
| 2026.05.19 | ₩793 | ₩881 | ₩793 | ₩857 | +8.08% | 9.6만 |
|---|
| 2026.05.18 | ₩841 | ₩841 | ₩774 | ₩798 | -5.08% | 9.2만 |
|---|
| 2026.05.15 | ₩826 | ₩826 | ₩801 | ₩809 | -2.10% | 4.9만 |
|---|
| 2026.05.14 | ₩867 | ₩867 | ₩835 | ₩835 | -3.69% | 2.4만 |
|---|
| 2026.05.13 | ₩878 | ₩897 | ₩859 | ₩867 | -1.22% | 4.3만 |
|---|
| 2026.05.12 | ₩875 | ₩905 | ₩827 | ₩878 | +0.30% | 6.1만 |
|---|
| 2026.05.11 | ₩927 | ₩927 | ₩874 | ₩881 | -5.04% | 4.1만 |
|---|
| 2026.05.08 | ₩950 | ₩961 | ₩907 | ₩929 | -2.25% | 4.1만 |
|---|
| 2026.05.07 | ₩997 | ₩999 | ₩967 | ₩970 | -2.68% | 2.1만 |
|---|
| 2026.05.06 | ₩1,001 | ₩1,033 | ₩997 | ₩997 | -0.40% | 2.8만 |
|---|
| 2026.05.05 | ₩995 | ₩1,041 | ₩985 | ₩1,033 | +3.75% | 5.7만 |
|---|
| 2026.05.04 | ₩1,014 | ₩1,021 | ₩985 | ₩1,003 | -1.05% | 5.9만 |
|---|
| 2026.05.01 | ₩1,014 | ₩1,014 | ₩974 | ₩1,006 | -0.79% | 3.5만 |
|---|
| 2026.04.30 | ₩1,001 | ₩1,059 | ₩982 | ₩989 | -1.20% | 1.9만 |
|---|
| 2026.04.29 | ₩982 | ₩1,034 | ₩979 | ₩999 | +1.77% | 4.6만 |
|---|
| 2026.04.28 | ₩1,014 | ₩1,043 | ₩1,001 | ₩1,006 | -0.79% | 2.7만 |
|---|
| 2026.04.27 | ₩1,006 | ₩1,038 | ₩1,002 | ₩1,014 | +0.80% | 3.1만 |
|---|
| 2026.04.24 | ₩1,001 | ₩1,066 | ₩998 | ₩1,006 | +0.53% | 8.8만 |
|---|
| 2026.04.23 | ₩1,001 | ₩1,027 | ₩998 | ₩1,018 | +1.73% | 6.5천 |
|---|
| 2026.04.22 | ₩985 | ₩1,021 | ₩954 | ₩1,021 | +3.66% | 8만 |
|---|
| 2026.04.21 | ₩1,014 | ₩1,014 | ₩955 | ₩955 | -5.79% | 1.1만 |
|---|
| 2026.04.20 | ₩1,001 | ₩1,027 | ₩903 | ₩987 | -1.33% | 10.7만 |
|---|
| 2026.04.17 | ₩1,007 | ₩1,051 | ₩1,001 | ₩1,027 | +1.99% | 2.8만 |
|---|
| 2026.04.16 | ₩1,027 | ₩1,031 | ₩1,001 | ₩1,007 | -1.95% | 2.2만 |
|---|
| 2026.04.15 | ₩990 | ₩1,041 | ₩987 | ₩1,015 | +2.56% | 3.5만 |
|---|
| 2026.04.14 | ₩953 | ₩1,001 | ₩947 | ₩1,001 | +5.04% | 4.3만 |
|---|
| 2026.04.13 | ₩934 | ₩1,001 | ₩922 | ₩953 | +2.00% | 2만 |
|---|
| 2026.04.10 | ₩991 | ₩1,029 | ₩934 | ₩934 | -5.79% | 5.3만 |
|---|
| 2026.04.09 | ₩987 | ₩1,001 | ₩987 | ₩991 | +0.41% | 1.2만 |
|---|
| 2026.04.08 | ₩1,035 | ₩1,041 | ₩993 | ₩1,001 | -3.35% | 3.5만 |
|---|
| 2026.04.07 | ₩1,014 | ₩1,065 | ₩961 | ₩989 | -2.50% | 2만 |
|---|
| 2026.04.06 | ₩1,001 | ₩1,018 | ₩1,001 | ₩1,009 | +0.80% | 2.8만 |
|---|
| 2026.04.02 | ₩991 | ₩1,054 | ₩987 | ₩1,034 | +4.31% | 5.7만 |
|---|
| 2026.04.01 | ₩971 | ₩1,066 | ₩970 | ₩1,014 | +4.40% | 4.5만 |
|---|
| 2026.03.31 | ₩977 | ₩987 | ₩969 | ₩971 | -0.55% | 2만 |
|---|
| 2026.03.30 | ₩961 | ₩1,001 | ₩947 | ₩967 | +0.69% | 3.3만 |
|---|
| 2026.03.27 | ₩987 | ₩1,014 | ₩945 | ₩965 | -2.30% | 1.9만 |
|---|
| 2026.03.26 | ₩1,021 | ₩1,027 | ₩975 | ₩987 | -3.27% | 2.4만 |
|---|
| 2026.03.25 | ₩1,094 | ₩1,094 | ₩1,014 | ₩1,021 | -6.71% | 2.1만 |
|---|
| 2026.03.24 | ₩1,081 | ₩1,114 | ₩1,034 | ₩1,079 | -0.12% | 6.6만 |
|---|
| 2026.03.23 | ₩1,131 | ₩1,182 | ₩1,085 | ₩1,085 | -4.13% | 3.1만 |
|---|
| 2026.03.20 | ₩1,103 | ₩1,197 | ₩1,042 | ₩1,131 | +2.54% | 8만 |
|---|
| 2026.03.19 | ₩1,094 | ₩1,134 | ₩1,049 | ₩1,134 | +3.66% | 6.5만 |
|---|
| 2026.03.18 | ₩1,163 | ₩1,185 | ₩1,098 | ₩1,147 | -1.38% | 3만 |
|---|
| 2026.03.17 | ₩1,173 | ₩1,222 | ₩1,159 | ₩1,187 | +1.25% | 3.2만 |
|---|
| 2026.03.16 | ₩1,267 | ₩1,274 | ₩1,159 | ₩1,241 | -2.11% | 3.5만 |
|---|
| 2026.03.13 | ₩1,267 | ₩1,321 | ₩1,257 | ₩1,257 | -0.84% | 2.9만 |
|---|
| 2026.03.12 | ₩1,321 | ₩1,321 | ₩1,254 | ₩1,261 | -4.55% | 3.1만 |
|---|
| 2026.03.11 | ₩1,307 | ₩1,321 | ₩1,251 | ₩1,321 | +1.02% | 2만 |
|---|
| 2026.03.10 | ₩1,227 | ₩1,321 | ₩1,217 | ₩1,321 | +7.61% | 6.9만 |
|---|
| 2026.03.09 | ₩1,174 | ₩1,226 | ₩1,099 | ₩1,226 | +4.43% | 2.4만 |
|---|
| 2026.03.06 | ₩1,241 | ₩1,241 | ₩1,174 | ₩1,195 | -3.66% | 4.1만 |
|---|
| 2026.03.05 | ₩1,254 | ₩1,294 | ₩1,241 | ₩1,266 | +0.96% | 1.8만 |
|---|
| 2026.03.04 | ₩1,214 | ₩1,309 | ₩1,201 | ₩1,279 | +5.38% | 3만 |
|---|
| 2026.03.03 | ₩1,293 | ₩1,307 | ₩1,214 | ₩1,235 | -4.44% | 3.6만 |
|---|
| 2026.03.02 | ₩1,294 | ₩1,374 | ₩1,205 | ₩1,277 | -1.34% | 5.8만 |
|---|
| 2026.02.27 | ₩1,337 | ₩1,374 | ₩1,311 | ₩1,348 | +0.80% | 3.2만 |
|---|
| 2026.02.26 | ₩1,354 | ₩1,388 | ₩1,334 | ₩1,374 | +1.48% | 1.8만 |
|---|
| 2026.02.25 | ₩1,281 | ₩1,388 | ₩1,281 | ₩1,374 | +7.29% | 6.4만 |
|---|
| 2026.02.24 | ₩1,294 | ₩1,352 | ₩1,281 | ₩1,348 | +4.12% | 3.1만 |
|---|
| 2026.02.23 | ₩1,298 | ₩1,388 | ₩1,255 | ₩1,321 | +1.75% | 6.3만 |
|---|
| 2026.02.20 | ₩1,162 | ₩1,334 | ₩1,162 | ₩1,334 | +14.81% | 5.4만 |
|---|
| 2026.02.19 | ₩1,158 | ₩1,223 | ₩1,147 | ₩1,223 | +5.65% | 2.6만 |
|---|
| 2026.02.18 | ₩1,145 | ₩1,223 | ₩1,130 | ₩1,223 | +6.88% | 2.6만 |
|---|
| 2026.02.17 | ₩1,154 | ₩1,187 | ₩1,098 | ₩1,187 | +2.89% | 6.7만 |
|---|
| 2026.02.13 | ₩1,161 | ₩1,214 | ₩1,121 | ₩1,166 | +0.46% | 6.6만 |
|---|
| 2026.02.12 | ₩1,147 | ₩1,214 | ₩1,101 | ₩1,214 | +5.81% | 5.3만 |
|---|
| 2026.02.11 | ₩1,081 | ₩1,214 | ₩1,081 | ₩1,201 | +11.11% | 4.9만 |
|---|
| 2026.02.10 | ₩1,111 | ₩1,166 | ₩1,067 | ₩1,139 | +2.52% | 12.8만 |
|---|
| 2026.02.09 | ₩1,019 | ₩1,127 | ₩1,001 | ₩1,103 | +8.25% | 11.1만 |
|---|
| 2026.02.06 | ₩894 | ₩1,113 | ₩854 | ₩1,050 | +17.46% | 45.3만 |
|---|
| 2026.02.05 | ₩814 | ₩1,027 | ₩708 | ₩950 | +16.72% | 680.8만 |
|---|
| 2026.02.04 | ₩1,093 | ₩1,093 | ₩931 | ₩939 | -14.04% | 15.8만 |
|---|
| 2026.02.03 | ₩1,214 | ₩1,227 | ₩1,003 | ₩1,039 | -14.40% | 28.3만 |
|---|
| 2026.02.02 | ₩1,314 | ₩1,314 | ₩1,157 | ₩1,194 | -9.14% | 10.9만 |
|---|
| 2026.01.30 | ₩1,321 | ₩1,348 | ₩1,287 | ₩1,287 | -2.53% | 3.5만 |
|---|
| 2026.01.29 | ₩1,334 | ₩1,348 | ₩1,281 | ₩1,295 | -2.90% | 9.4만 |
|---|
| 2026.01.28 | ₩1,361 | ₩1,388 | ₩1,348 | ₩1,348 | -0.98% | 4.3만 |
|---|
| 2026.01.27 | ₩1,374 | ₩1,401 | ₩1,334 | ₩1,361 | -0.97% | 6.8만 |
|---|
| 2026.01.26 | ₩1,414 | ₩1,414 | ₩1,334 | ₩1,374 | -2.83% | 4.5만 |
|---|
| 2026.01.23 | ₩1,441 | ₩1,462 | ₩1,388 | ₩1,401 | -2.78% | 2.4만 |
|---|
| 2026.01.22 | ₩1,401 | ₩1,456 | ₩1,388 | ₩1,428 | +1.90% | 7.4만 |
|---|
| 2026.01.21 | ₩1,374 | ₩1,388 | ₩1,314 | ₩1,334 | -2.91% | 5.6만 |
|---|
| 2026.01.20 | ₩1,401 | ₩1,414 | ₩1,374 | ₩1,374 | -1.90% | 2.3만 |
|---|
| 2026.01.16 | ₩1,428 | ₩1,441 | ₩1,401 | ₩1,401 | -1.87% | 1.7만 |
|---|
| 2026.01.15 | ₩1,441 | ₩1,441 | ₩1,401 | ₩1,401 | -2.78% | 6.3만 |
|---|
| 2026.01.14 | ₩1,428 | ₩1,468 | ₩1,401 | ₩1,441 | +0.93% | 5.8만 |
|---|
| 2026.01.13 | ₩1,494 | ₩1,508 | ₩1,441 | ₩1,454 | -2.68% | 4.2만 |
|---|
| 2026.01.12 | ₩1,561 | ₩1,561 | ₩1,461 | ₩1,481 | -5.13% | 3.5만 |
|---|
| 2026.01.09 | ₩1,601 | ₩1,601 | ₩1,534 | ₩1,548 | -3.33% | 5.3만 |
|---|
| 2026.01.08 | ₩1,521 | ₩1,588 | ₩1,521 | ₩1,521 | 0.00% | 9.8만 |
|---|
| 2026.01.07 | ₩1,454 | ₩1,521 | ₩1,428 | ₩1,508 | +3.67% | 6.3만 |
|---|
| 2026.01.06 | ₩1,494 | ₩1,497 | ₩1,434 | ₩1,454 | -2.68% | 4만 |
|---|
| 2026.01.05 | ₩1,454 | ₩1,534 | ₩1,388 | ₩1,481 | +1.83% | 8.6만 |
|---|
| 2026.01.02 | ₩1,310 | ₩1,481 | ₩1,307 | ₩1,428 | +8.96% | 9.1만 |
|---|
| 2025.12.31 | ₩1,269 | ₩1,321 | ₩1,241 | ₩1,309 | +3.15% | 16만 |
|---|
| 2025.12.30 | ₩1,267 | ₩1,285 | ₩1,227 | ₩1,267 | 0.00% | 10.2만 |
|---|
| 2025.12.29 | ₩1,334 | ₩1,334 | ₩1,254 | ₩1,283 | -3.80% | 17.2만 |
|---|
| 2025.12.26 | ₩1,381 | ₩1,388 | ₩1,291 | ₩1,361 | -1.45% | 14.1만 |
|---|
| 2025.12.24 | ₩1,401 | ₩1,428 | ₩1,377 | ₩1,401 | 0.00% | 6.1만 |
|---|
| 2025.12.23 | ₩1,481 | ₩1,481 | ₩1,388 | ₩1,388 | -6.31% | 4.1만 |
|---|
| 2025.12.22 | ₩1,454 | ₩1,521 | ₩1,446 | ₩1,481 | +1.83% | 4.1만 |
|---|
| 2025.12.19 | ₩1,428 | ₩1,521 | ₩1,428 | ₩1,454 | +1.87% | 8.5만 |
|---|
| 2025.12.18 | ₩1,454 | ₩1,490 | ₩1,401 | ₩1,414 | -2.75% | 8.1만 |
|---|
| 2025.12.17 | ₩1,441 | ₩1,494 | ₩1,441 | ₩1,454 | +0.93% | 4.6만 |
|---|
| 2025.12.16 | ₩1,521 | ₩1,561 | ₩1,414 | ₩1,428 | -6.14% | 19.1만 |
|---|
| 2025.12.15 | ₩1,601 | ₩1,617 | ₩1,508 | ₩1,508 | -5.83% | 7.6만 |
|---|
| 2025.12.12 | ₩1,654 | ₩1,676 | ₩1,561 | ₩1,594 | -3.63% | 7.1만 |
|---|
| 2025.12.11 | ₩1,681 | ₩1,681 | ₩1,614 | ₩1,628 | -3.17% | 5.7만 |
|---|
| 2025.12.10 | ₩1,694 | ₩1,721 | ₩1,628 | ₩1,668 | -1.57% | 7만 |
|---|
| 2025.12.09 | ₩1,654 | ₩1,754 | ₩1,641 | ₩1,681 | +1.61% | 17.1만 |
|---|
| 2025.12.08 | ₩1,641 | ₩1,694 | ₩1,614 | ₩1,668 | +1.63% | 6.5만 |
|---|
| 2025.12.05 | ₩1,734 | ₩1,761 | ₩1,668 | ₩1,668 | -3.85% | 2.8만 |
|---|
| 2025.12.04 | ₩1,588 | ₩1,774 | ₩1,574 | ₩1,761 | +10.92% | 9.8만 |
|---|
| 2025.12.03 | ₩1,588 | ₩1,668 | ₩1,574 | ₩1,588 | 0.00% | 7.5만 |
|---|
| 2025.12.02 | ₩1,734 | ₩1,785 | ₩1,601 | ₩1,614 | -6.92% | 9.6만 |
|---|
| 2025.12.01 | ₩1,895 | ₩1,895 | ₩1,734 | ₩1,734 | -8.45% | 7만 |
|---|
| 2025.11.28 | ₩1,654 | ₩1,908 | ₩1,654 | ₩1,881 | +13.71% | 31만 |
|---|
| 2025.11.26 | ₩1,561 | ₩1,708 | ₩1,561 | ₩1,654 | +5.98% | 12.6만 |
|---|
| 2025.11.25 | ₩1,574 | ₩1,584 | ₩1,534 | ₩1,574 | 0.00% | 6만 |
|---|
| 2025.11.24 | ₩1,574 | ₩1,601 | ₩1,508 | ₩1,574 | 0.00% | 11.9만 |
|---|
| 2025.11.21 | ₩1,574 | ₩1,590 | ₩1,521 | ₩1,574 | 0.00% | 9.3만 |
|---|
| 2025.11.20 | ₩1,588 | ₩1,637 | ₩1,534 | ₩1,534 | -3.36% | 5.1만 |
|---|
| 2025.11.19 | ₩1,601 | ₩1,620 | ₩1,534 | ₩1,601 | 0.00% | 13.2만 |
|---|
| 2025.11.18 | ₩1,548 | ₩1,681 | ₩1,548 | ₩1,641 | +6.03% | 11.1만 |
|---|
| 2025.11.17 | ₩1,601 | ₩1,694 | ₩1,548 | ₩1,548 | -3.33% | 8.8만 |
|---|
| 2025.11.14 | ₩1,561 | ₩1,668 | ₩1,521 | ₩1,628 | +4.27% | 9만 |
|---|
| 2025.11.13 | ₩1,654 | ₩1,677 | ₩1,574 | ₩1,614 | -2.42% | 5.9만 |
|---|
| 2025.11.12 | ₩1,668 | ₩1,721 | ₩1,588 | ₩1,668 | 0.00% | 7.8만 |
|---|
| 2025.11.11 | ₩1,641 | ₩1,654 | ₩1,601 | ₩1,654 | +0.81% | 4.8만 |
|---|
| 2025.11.10 | ₩1,774 | ₩1,774 | ₩1,601 | ₩1,641 | -7.52% | 8.1만 |
|---|
| 2025.11.07 | ₩1,681 | ₩1,708 | ₩1,548 | ₩1,628 | -3.17% | 9.7만 |
|---|
| 2025.11.06 | ₩1,761 | ₩1,788 | ₩1,628 | ₩1,681 | -4.55% | 14만 |
|---|
| 2025.11.05 | ₩1,734 | ₩1,798 | ₩1,733 | ₩1,761 | +1.54% | 6.3만 |
|---|
| 2025.11.04 | ₩1,788 | ₩1,814 | ₩1,641 | ₩1,694 | -5.22% | 13.3만 |
|---|
| 2025.11.03 | ₩1,935 | ₩1,935 | ₩1,814 | ₩1,855 | -4.14% | 10.3만 |
|---|
| 2025.10.31 | ₩1,921 | ₩1,980 | ₩1,868 | ₩1,935 | +0.69% | 8.1만 |
|---|
| 2025.10.30 | ₩1,948 | ₩1,983 | ₩1,921 | ₩1,948 | 0.00% | 6.9만 |
|---|
| 2025.10.29 | ₩1,948 | ₩1,988 | ₩1,935 | ₩1,961 | +0.68% | 5.7만 |
|---|
| 2025.10.28 | ₩2,015 | ₩2,028 | ₩1,975 | ₩2,001 | -0.66% | 6만 |
|---|
| 2025.10.27 | ₩2,015 | ₩2,028 | ₩1,948 | ₩2,001 | -0.66% | 5.2만 |
|---|
| 2025.10.24 | ₩1,935 | ₩2,020 | ₩1,923 | ₩1,988 | +2.76% | 6.4만 |
|---|
| 2025.10.23 | ₩1,935 | ₩1,977 | ₩1,908 | ₩1,921 | -0.69% | 9만 |
|---|
| 2025.10.22 | ₩2,055 | ₩2,055 | ₩1,935 | ₩1,961 | -4.55% | 14.4만 |
|---|
| 2025.10.21 | ₩2,068 | ₩2,095 | ₩2,028 | ₩2,068 | 0.00% | 5.2만 |
|---|
| 2025.10.20 | ₩2,001 | ₩2,255 | ₩2,001 | ₩2,095 | +4.67% | 17만 |
|---|
| 2025.10.17 | ₩2,028 | ₩2,028 | ₩1,935 | ₩2,001 | -1.32% | 8만 |
|---|
| 2025.10.16 | ₩2,228 | ₩2,241 | ₩1,961 | ₩2,028 | -8.98% | 26.8만 |
|---|
| 2025.10.15 | ₩2,228 | ₩2,255 | ₩2,135 | ₩2,228 | 0.00% | 11.5만 |
|---|
| 2025.10.14 | ₩2,175 | ₩2,252 | ₩2,135 | ₩2,201 | +1.23% | 17만 |
|---|
| 2025.10.13 | ₩2,095 | ₩2,227 | ₩2,068 | ₩2,175 | +3.82% | 11.1만 |
|---|
| 2025.10.10 | ₩2,361 | ₩2,415 | ₩2,041 | ₩2,041 | -13.56% | 22.9만 |
|---|