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 | ₩581 | ₩581 | ₩508 | ₩535 | -7.83% | 9.7만 |
| 2026.10.08 | ₩601 | ₩601 | ₩548 | ₩558 | -7.13% | 10.1만 |
| 2026.10.07 | ₩610 | ₩615 | ₩602 | ₩602 | -1.32% | 1.7만 |
| 2026.10.06 | ₩615 | ₩629 | ₩609 | ₩615 | 0.00% | 4.3만 |
| 2026.10.05 | ₩615 | ₩623 | ₩615 | ₩615 | 0.00% | 1.7만 |
| 2026.10.02 | ₩625 | ₩642 | ₩615 | ₩630 | +0.86% | 3.3만 |
| 2026.10.01 | ₩626 | ₩626 | ₩614 | ₩625 | -0.21% | 1.6만 |
| 2026.09.30 | ₩630 | ₩635 | ₩613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩619 |
| -1.70% |
| 2.9만 |
| 2026.09.29 | ₩673 | ₩678 | ₩629 | ₩642 | -4.57% | 4.9만 |
|---|
| 2026.09.28 | ₩684 | ₩696 | ₩674 | ₩678 | -0.78% | 1.2만 |
|---|
| 2026.09.25 | ₩702 | ₩702 | ₩696 | ₩696 | -0.95% | 5.1천 |
|---|
| 2026.09.24 | ₩722 | ₩728 | ₩670 | ₩704 | -2.59% | 3.9만 |
|---|
| 2026.09.23 | ₩651 | ₩736 | ₩651 | ₩684 | +4.93% | 2.4만 |
|---|
| 2026.09.22 | ₩724 | ₩741 | ₩710 | ₩710 | -1.85% | 1.9만 |
|---|
| 2026.09.21 | ₩709 | ₩746 | ₩709 | ₩736 | +3.77% | 4.2만 |
|---|
| 2026.09.18 | ₩655 | ₩722 | ₩655 | ₩722 | +10.20% | 5.3만 |
|---|
| 2026.09.17 | ₩684 | ₩684 | ₩649 | ₩655 | -4.11% | 2.7만 |
|---|
| 2026.09.16 | ₩686 | ₩686 | ₩623 | ₩669 | -2.53% | 4.2만 |
|---|
| 2026.09.15 | ₩729 | ₩729 | ₩674 | ₩674 | -7.52% | 4.2만 |
|---|
| 2026.09.14 | ₩721 | ₩721 | ₩678 | ₩682 | -5.38% | 2.1만 |
|---|
| 2026.09.11 | ₩712 | ₩736 | ₩678 | ₩678 | -4.70% | 2.6만 |
|---|
| 2026.09.10 | ₩722 | ₩722 | ₩696 | ₩696 | -3.70% | 2.1만 |
|---|
| 2026.09.09 | ₩738 | ₩738 | ₩701 | ₩706 | -4.35% | 8.9천 |
|---|
| 2026.09.08 | ₩722 | ₩742 | ₩713 | ₩724 | +0.19% | 2.3만 |
|---|
| 2026.09.04 | ₩740 | ₩746 | ₩712 | ₩726 | -1.81% | 3.7만 |
|---|
| 2026.09.03 | ₩726 | ₩750 | ₩726 | ₩749 | +3.13% | 3만 |
|---|
| 2026.09.02 | ₩736 | ₩736 | ₩724 | ₩726 | -1.27% | 1.2만 |
|---|
| 2026.09.01 | ₩722 | ₩734 | ₩718 | ₩733 | +1.48% | 1.8만 |
|---|
| 2026.08.31 | ₩720 | ₩722 | ₩713 | ₩720 | 0.00% | 9.1천 |
|---|
| 2026.08.28 | ₩736 | ₩736 | ₩709 | ₩720 | -2.18% | 2만 |
|---|
| 2026.08.27 | ₩749 | ₩749 | ₩733 | ₩736 | -1.79% | 3.3만 |
|---|
| 2026.08.26 | ₩729 | ₩760 | ₩729 | ₩749 | +2.75% | 1.6만 |
|---|
| 2026.08.25 | ₩737 | ₩772 | ₩736 | ₩738 | +0.18% | 6.3천 |
|---|
| 2026.08.24 | ₩762 | ₩773 | ₩736 | ₩737 | -3.33% | 3.2만 |
|---|
| 2026.08.21 | ₩766 | ₩774 | ₩762 | ₩774 | +1.05% | 6.5천 |
|---|
| 2026.08.20 | ₩749 | ₩766 | ₩749 | ₩766 | +2.32% | 1.4만 |
|---|
| 2026.08.19 | ₩740 | ₩782 | ₩740 | ₩768 | +3.80% | 1만 |
|---|
| 2026.08.18 | ₩776 | ₩797 | ₩738 | ₩762 | -1.72% | 1.6만 |
|---|
| 2026.08.17 | ₩795 | ₩803 | ₩795 | ₩795 | 0.00% | 8.3천 |
|---|
| 2026.08.14 | ₩785 | ₩795 | ₩785 | ₩795 | +1.19% | 1.2만 |
|---|
| 2026.08.13 | ₩804 | ₩805 | ₩792 | ₩795 | -1.16% | 2.9만 |
|---|
| 2026.08.12 | ₩813 | ₩833 | ₩789 | ₩809 | -0.49% | 8.6만 |
|---|
| 2026.08.11 | ₩776 | ₩829 | ₩776 | ₩813 | +4.83% | 2.1만 |
|---|
| 2026.08.10 | ₩803 | ₩828 | ₩749 | ₩789 | -1.67% | 3.1만 |
|---|
| 2026.08.07 | ₩750 | ₩873 | ₩750 | ₩804 | +7.13% | 7.4만 |
|---|
| 2026.08.06 | ₩709 | ₩816 | ₩709 | ₩769 | +8.49% | 1만 |
|---|
| 2026.08.05 | ₩789 | ₩803 | ₩789 | ₩799 | +1.19% | 6.7천 |
|---|
| 2026.08.04 | ₩753 | ₩805 | ₩745 | ₩795 | +5.51% | 2.8만 |
|---|
| 2026.08.03 | ₩801 | ₩801 | ₩736 | ₩772 | -3.67% | 7.2만 |
|---|
| 2026.07.31 | ₩827 | ₩827 | ₩749 | ₩762 | -7.77% | 1.1만 |
|---|
| 2026.07.30 | ₩803 | ₩829 | ₩784 | ₩795 | -1.00% | 2.2만 |
|---|
| 2026.07.29 | ₩856 | ₩883 | ₩702 | ₩776 | -9.38% | 7.1만 |
|---|
| 2026.07.28 | ₩745 | ₩883 | ₩745 | ₩844 | +13.29% | 7.9만 |
|---|
| 2026.07.27 | ₩762 | ₩768 | ₩749 | ₩749 | -1.75% | 8천 |
|---|
| 2026.07.24 | ₩782 | ₩782 | ₩752 | ₩752 | -3.93% | 1.6만 |
|---|
| 2026.07.23 | ₩803 | ₩807 | ₩762 | ₩762 | -5.00% | 2.2만 |
|---|
| 2026.07.22 | ₩816 | ₩824 | ₩758 | ₩791 | -3.11% | 3.5만 |
|---|
| 2026.07.21 | ₩832 | ₩843 | ₩816 | ₩824 | -0.96% | 1.4만 |
|---|
| 2026.07.20 | ₩856 | ₩875 | ₩839 | ₩872 | +1.88% | 1.4만 |
|---|
| 2026.07.17 | ₩823 | ₩861 | ₩823 | ₩840 | +2.11% | 2.8만 |
|---|
| 2026.07.16 | ₩891 | ₩891 | ₩817 | ₩863 | -3.15% | 2.7만 |
|---|
| 2026.07.15 | ₩910 | ₩910 | ₩829 | ₩845 | -7.06% | 4.8만 |
|---|
| 2026.07.14 | ₩877 | ₩919 | ₩847 | ₩885 | +0.91% | 2.2만 |
|---|
| 2026.07.13 | ₩923 | ₩923 | ₩852 | ₩888 | -3.77% | 5.4만 |
|---|
| 2026.07.10 | ₩986 | ₩986 | ₩912 | ₩942 | -4.48% | 6.2만 |
|---|
| 2026.07.09 | ₩920 | ₩990 | ₩894 | ₩990 | +7.56% | 9.2만 |
|---|
| 2026.07.08 | ₩910 | ₩923 | ₩889 | ₩910 | 0.00% | 1.9만 |
|---|
| 2026.07.07 | ₩963 | ₩963 | ₩910 | ₩950 | -1.39% | 9.5천 |
|---|
| 2026.07.06 | ₩915 | ₩983 | ₩915 | ₩950 | +3.80% | 3.6만 |
|---|
| 2026.07.02 | ₩934 | ₩971 | ₩907 | ₩940 | +0.72% | 2.8만 |
|---|
| 2026.07.01 | ₩936 | ₩967 | ₩914 | ₩938 | +0.14% | 5.3만 |
|---|
| 2026.06.30 | ₩883 | ₩939 | ₩883 | ₩939 | +6.36% | 1.5만 |
|---|
| 2026.06.29 | ₩939 | ₩939 | ₩836 | ₩936 | -0.28% | 3.6만 |
|---|
| 2026.06.26 | ₩955 | ₩956 | ₩853 | ₩940 | -1.54% | 4.4만 |
|---|
| 2026.06.25 | ₩923 | ₩936 | ₩879 | ₩896 | -2.90% | 2.1만 |
|---|
| 2026.06.24 | ₩885 | ₩940 | ₩877 | ₩936 | +5.74% | 6만 |
|---|
| 2026.06.23 | ₩936 | ₩1,017 | ₩904 | ₩927 | -1.00% | 9.1만 |
|---|
| 2026.06.22 | ₩896 | ₩903 | ₩853 | ₩902 | +0.60% | 3.3만 |
|---|
| 2026.06.18 | ₩954 | ₩972 | ₩869 | ₩869 | -8.84% | 9.7만 |
|---|
| 2026.06.17 | ₩970 | ₩1,030 | ₩936 | ₩972 | +0.28% | 2.6만 |
|---|
| 2026.06.16 | ₩946 | ₩959 | ₩896 | ₩940 | -0.57% | 7.7만 |
|---|
| 2026.06.15 | ₩974 | ₩987 | ₩932 | ₩987 | +1.37% | 6.6만 |
|---|
| 2026.06.12 | ₩1,066 | ₩1,066 | ₩950 | ₩990 | -7.15% | 4.6만 |
|---|
| 2026.06.11 | ₩951 | ₩1,134 | ₩910 | ₩1,067 | +12.24% | 7.4만 |
|---|
| 2026.06.10 | ₩992 | ₩1,046 | ₩963 | ₩986 | -0.67% | 9만 |
|---|
| 2026.06.09 | ₩910 | ₩1,049 | ₩910 | ₩992 | +9.12% | 13.2만 |
|---|
| 2026.06.08 | ₩856 | ₩1,017 | ₩844 | ₩936 | +9.38% | 28.3만 |
|---|
| 2026.06.05 | ₩923 | ₩1,042 | ₩896 | ₩896 | -2.90% | 502.9만 |
|---|
| 2026.06.04 | ₩943 | ₩1,014 | ₩923 | ₩923 | -2.13% | 2.8만 |
|---|
| 2026.06.03 | ₩1,011 | ₩1,077 | ₩991 | ₩991 | -1.98% | 7.3만 |
|---|
| 2026.06.02 | ₩1,030 | ₩1,070 | ₩910 | ₩1,019 | -1.04% | 12.5만 |
|---|
| 2026.06.01 | ₩883 | ₩1,055 | ₩873 | ₩1,029 | +16.52% | 17.7만 |
|---|
| 2026.05.29 | ₩848 | ₩907 | ₩848 | ₩896 | +5.68% | 4.1만 |
|---|
| 2026.05.28 | ₩821 | ₩856 | ₩821 | ₩848 | +3.26% | 2.7만 |
|---|
| 2026.05.27 | ₩816 | ₩873 | ₩805 | ₩853 | +4.59% | 3.8만 |
|---|
| 2026.05.26 | ₩821 | ₩856 | ₩816 | ₩832 | +1.30% | 3.2만 |
|---|
| 2026.05.22 | ₩843 | ₩863 | ₩816 | ₩845 | +0.32% | 2.7만 |
|---|
| 2026.05.21 | ₩829 | ₩851 | ₩803 | ₩817 | -1.45% | 3.6만 |
|---|
| 2026.05.20 | ₩869 | ₩869 | ₩812 | ₩820 | -5.69% | 2.7만 |
|---|
| 2026.05.19 | ₩795 | ₩883 | ₩795 | ₩859 | +8.08% | 9.6만 |
|---|
| 2026.05.18 | ₩843 | ₩843 | ₩776 | ₩800 | -5.08% | 9.2만 |
|---|
| 2026.05.15 | ₩828 | ₩828 | ₩803 | ₩811 | -2.10% | 4.9만 |
|---|
| 2026.05.14 | ₩869 | ₩869 | ₩837 | ₩837 | -3.69% | 2.4만 |
|---|
| 2026.05.13 | ₩880 | ₩899 | ₩861 | ₩869 | -1.22% | 4.3만 |
|---|
| 2026.05.12 | ₩877 | ₩907 | ₩829 | ₩880 | +0.30% | 6.1만 |
|---|
| 2026.05.11 | ₩930 | ₩930 | ₩876 | ₩883 | -5.04% | 4.1만 |
|---|
| 2026.05.08 | ₩952 | ₩963 | ₩910 | ₩931 | -2.25% | 4.1만 |
|---|
| 2026.05.07 | ₩999 | ₩1,002 | ₩970 | ₩972 | -2.68% | 2.1만 |
|---|
| 2026.05.06 | ₩1,003 | ₩1,035 | ₩999 | ₩999 | -0.40% | 2.8만 |
|---|
| 2026.05.05 | ₩998 | ₩1,043 | ₩987 | ₩1,035 | +3.75% | 5.7만 |
|---|
| 2026.05.04 | ₩1,017 | ₩1,023 | ₩987 | ₩1,006 | -1.05% | 5.9만 |
|---|
| 2026.05.01 | ₩1,017 | ₩1,017 | ₩976 | ₩1,009 | -0.79% | 3.5만 |
|---|
| 2026.04.30 | ₩1,003 | ₩1,062 | ₩984 | ₩991 | -1.20% | 1.9만 |
|---|
| 2026.04.29 | ₩984 | ₩1,037 | ₩982 | ₩1,002 | +1.77% | 4.6만 |
|---|
| 2026.04.28 | ₩1,017 | ₩1,046 | ₩1,003 | ₩1,009 | -0.79% | 2.7만 |
|---|
| 2026.04.27 | ₩1,009 | ₩1,041 | ₩1,005 | ₩1,017 | +0.80% | 3.1만 |
|---|
| 2026.04.24 | ₩1,003 | ₩1,069 | ₩1,001 | ₩1,009 | +0.53% | 8.8만 |
|---|
| 2026.04.23 | ₩1,003 | ₩1,030 | ₩1,001 | ₩1,021 | +1.73% | 6.5천 |
|---|
| 2026.04.22 | ₩987 | ₩1,023 | ₩956 | ₩1,023 | +3.66% | 8만 |
|---|
| 2026.04.21 | ₩1,017 | ₩1,017 | ₩958 | ₩958 | -5.79% | 1.1만 |
|---|
| 2026.04.20 | ₩1,003 | ₩1,030 | ₩906 | ₩990 | -1.33% | 10.7만 |
|---|
| 2026.04.17 | ₩1,010 | ₩1,054 | ₩1,003 | ₩1,030 | +1.99% | 2.8만 |
|---|
| 2026.04.16 | ₩1,030 | ₩1,034 | ₩1,003 | ₩1,010 | -1.95% | 2.2만 |
|---|
| 2026.04.15 | ₩992 | ₩1,043 | ₩990 | ₩1,018 | +2.56% | 3.5만 |
|---|
| 2026.04.14 | ₩955 | ₩1,003 | ₩950 | ₩1,003 | +5.04% | 4.3만 |
|---|
| 2026.04.13 | ₩936 | ₩1,003 | ₩924 | ₩955 | +2.00% | 2만 |
|---|
| 2026.04.10 | ₩994 | ₩1,031 | ₩936 | ₩936 | -5.79% | 5.3만 |
|---|
| 2026.04.09 | ₩990 | ₩1,003 | ₩990 | ₩994 | +0.41% | 1.2만 |
|---|
| 2026.04.08 | ₩1,038 | ₩1,043 | ₩995 | ₩1,003 | -3.35% | 3.5만 |
|---|
| 2026.04.07 | ₩1,017 | ₩1,067 | ₩963 | ₩991 | -2.50% | 2만 |
|---|
| 2026.04.06 | ₩1,003 | ₩1,021 | ₩1,003 | ₩1,011 | +0.80% | 2.8만 |
|---|
| 2026.04.02 | ₩994 | ₩1,057 | ₩990 | ₩1,037 | +4.31% | 5.7만 |
|---|
| 2026.04.01 | ₩974 | ₩1,069 | ₩972 | ₩1,017 | +4.40% | 4.5만 |
|---|
| 2026.03.31 | ₩979 | ₩990 | ₩971 | ₩974 | -0.55% | 2만 |
|---|
| 2026.03.30 | ₩963 | ₩1,003 | ₩950 | ₩970 | +0.69% | 3.3만 |
|---|
| 2026.03.27 | ₩990 | ₩1,017 | ₩947 | ₩967 | -2.30% | 1.9만 |
|---|
| 2026.03.26 | ₩1,023 | ₩1,030 | ₩978 | ₩990 | -3.27% | 2.4만 |
|---|
| 2026.03.25 | ₩1,097 | ₩1,097 | ₩1,017 | ₩1,023 | -6.71% | 2.1만 |
|---|
| 2026.03.24 | ₩1,083 | ₩1,117 | ₩1,037 | ₩1,082 | -0.12% | 6.6만 |
|---|
| 2026.03.23 | ₩1,134 | ₩1,185 | ₩1,087 | ₩1,087 | -4.13% | 3.1만 |
|---|
| 2026.03.20 | ₩1,106 | ₩1,200 | ₩1,045 | ₩1,134 | +2.54% | 8만 |
|---|
| 2026.03.19 | ₩1,097 | ₩1,137 | ₩1,051 | ₩1,137 | +3.66% | 6.5만 |
|---|
| 2026.03.18 | ₩1,166 | ₩1,188 | ₩1,101 | ₩1,150 | -1.38% | 3만 |
|---|
| 2026.03.17 | ₩1,176 | ₩1,225 | ₩1,162 | ₩1,190 | +1.25% | 3.2만 |
|---|
| 2026.03.16 | ₩1,271 | ₩1,277 | ₩1,162 | ₩1,244 | -2.11% | 3.5만 |
|---|
| 2026.03.13 | ₩1,271 | ₩1,324 | ₩1,260 | ₩1,260 | -0.84% | 2.9만 |
|---|
| 2026.03.12 | ₩1,324 | ₩1,324 | ₩1,257 | ₩1,264 | -4.55% | 3.1만 |
|---|
| 2026.03.11 | ₩1,311 | ₩1,324 | ₩1,255 | ₩1,324 | +1.02% | 2만 |
|---|
| 2026.03.10 | ₩1,231 | ₩1,324 | ₩1,220 | ₩1,324 | +7.61% | 6.9만 |
|---|
| 2026.03.09 | ₩1,177 | ₩1,229 | ₩1,102 | ₩1,229 | +4.43% | 2.4만 |
|---|
| 2026.03.06 | ₩1,244 | ₩1,244 | ₩1,177 | ₩1,198 | -3.66% | 4.1만 |
|---|
| 2026.03.05 | ₩1,257 | ₩1,297 | ₩1,244 | ₩1,269 | +0.96% | 1.8만 |
|---|
| 2026.03.04 | ₩1,217 | ₩1,312 | ₩1,204 | ₩1,283 | +5.38% | 3만 |
|---|
| 2026.03.03 | ₩1,296 | ₩1,311 | ₩1,217 | ₩1,239 | -4.44% | 3.6만 |
|---|
| 2026.03.02 | ₩1,297 | ₩1,378 | ₩1,208 | ₩1,280 | -1.34% | 5.8만 |
|---|
| 2026.02.27 | ₩1,340 | ₩1,378 | ₩1,315 | ₩1,351 | +0.80% | 3.2만 |
|---|
| 2026.02.26 | ₩1,358 | ₩1,391 | ₩1,338 | ₩1,378 | +1.48% | 1.8만 |
|---|
| 2026.02.25 | ₩1,284 | ₩1,391 | ₩1,284 | ₩1,378 | +7.29% | 6.4만 |
|---|
| 2026.02.24 | ₩1,297 | ₩1,355 | ₩1,284 | ₩1,351 | +4.12% | 3.1만 |
|---|
| 2026.02.23 | ₩1,301 | ₩1,391 | ₩1,259 | ₩1,324 | +1.75% | 6.3만 |
|---|
| 2026.02.20 | ₩1,165 | ₩1,338 | ₩1,165 | ₩1,338 | +14.81% | 5.4만 |
|---|
| 2026.02.19 | ₩1,161 | ₩1,227 | ₩1,150 | ₩1,227 | +5.65% | 2.6만 |
|---|
| 2026.02.18 | ₩1,148 | ₩1,227 | ₩1,133 | ₩1,227 | +6.88% | 2.6만 |
|---|
| 2026.02.17 | ₩1,157 | ₩1,190 | ₩1,101 | ₩1,190 | +2.89% | 6.7만 |
|---|
| 2026.02.13 | ₩1,164 | ₩1,217 | ₩1,124 | ₩1,169 | +0.46% | 6.6만 |
|---|
| 2026.02.12 | ₩1,150 | ₩1,217 | ₩1,104 | ₩1,217 | +5.81% | 5.3만 |
|---|
| 2026.02.11 | ₩1,083 | ₩1,217 | ₩1,083 | ₩1,204 | +11.11% | 4.9만 |
|---|
| 2026.02.10 | ₩1,114 | ₩1,169 | ₩1,070 | ₩1,142 | +2.52% | 12.8만 |
|---|
| 2026.02.09 | ₩1,022 | ₩1,130 | ₩1,003 | ₩1,106 | +8.25% | 11.1만 |
|---|
| 2026.02.06 | ₩896 | ₩1,116 | ₩856 | ₩1,053 | +17.46% | 45.3만 |
|---|
| 2026.02.05 | ₩816 | ₩1,030 | ₩710 | ₩952 | +16.72% | 680.8만 |
|---|
| 2026.02.04 | ₩1,095 | ₩1,095 | ₩934 | ₩942 | -14.04% | 15.8만 |
|---|
| 2026.02.03 | ₩1,217 | ₩1,231 | ₩1,006 | ₩1,042 | -14.40% | 28.3만 |
|---|
| 2026.02.02 | ₩1,318 | ₩1,318 | ₩1,160 | ₩1,197 | -9.14% | 10.9만 |
|---|
| 2026.01.30 | ₩1,324 | ₩1,351 | ₩1,291 | ₩1,291 | -2.53% | 3.5만 |
|---|
| 2026.01.29 | ₩1,338 | ₩1,351 | ₩1,284 | ₩1,299 | -2.90% | 9.4만 |
|---|
| 2026.01.28 | ₩1,364 | ₩1,391 | ₩1,351 | ₩1,351 | -0.98% | 4.3만 |
|---|
| 2026.01.27 | ₩1,378 | ₩1,404 | ₩1,338 | ₩1,364 | -0.97% | 6.8만 |
|---|
| 2026.01.26 | ₩1,418 | ₩1,418 | ₩1,338 | ₩1,378 | -2.83% | 4.5만 |
|---|
| 2026.01.23 | ₩1,445 | ₩1,466 | ₩1,391 | ₩1,404 | -2.78% | 2.4만 |
|---|
| 2026.01.22 | ₩1,404 | ₩1,459 | ₩1,391 | ₩1,431 | +1.90% | 7.4만 |
|---|
| 2026.01.21 | ₩1,378 | ₩1,391 | ₩1,318 | ₩1,338 | -2.91% | 5.6만 |
|---|
| 2026.01.20 | ₩1,404 | ₩1,418 | ₩1,378 | ₩1,378 | -1.90% | 2.3만 |
|---|
| 2026.01.16 | ₩1,431 | ₩1,445 | ₩1,404 | ₩1,404 | -1.87% | 1.7만 |
|---|
| 2026.01.15 | ₩1,445 | ₩1,445 | ₩1,404 | ₩1,404 | -2.78% | 6.3만 |
|---|
| 2026.01.14 | ₩1,431 | ₩1,471 | ₩1,404 | ₩1,445 | +0.93% | 5.8만 |
|---|
| 2026.01.13 | ₩1,498 | ₩1,511 | ₩1,445 | ₩1,458 | -2.68% | 4.2만 |
|---|
| 2026.01.12 | ₩1,565 | ₩1,565 | ₩1,465 | ₩1,485 | -5.13% | 3.5만 |
|---|
| 2026.01.09 | ₩1,605 | ₩1,605 | ₩1,538 | ₩1,552 | -3.33% | 5.3만 |
|---|
| 2026.01.08 | ₩1,525 | ₩1,592 | ₩1,525 | ₩1,525 | 0.00% | 9.8만 |
|---|
| 2026.01.07 | ₩1,458 | ₩1,525 | ₩1,431 | ₩1,511 | +3.67% | 6.3만 |
|---|
| 2026.01.06 | ₩1,498 | ₩1,501 | ₩1,438 | ₩1,458 | -2.68% | 4만 |
|---|
| 2026.01.05 | ₩1,458 | ₩1,538 | ₩1,391 | ₩1,485 | +1.83% | 8.6만 |
|---|
| 2026.01.02 | ₩1,314 | ₩1,485 | ₩1,311 | ₩1,431 | +8.96% | 9.1만 |
|---|
| 2025.12.31 | ₩1,272 | ₩1,324 | ₩1,244 | ₩1,312 | +3.15% | 16만 |
|---|
| 2025.12.30 | ₩1,271 | ₩1,288 | ₩1,231 | ₩1,271 | 0.00% | 10.2만 |
|---|
| 2025.12.29 | ₩1,338 | ₩1,338 | ₩1,257 | ₩1,287 | -3.80% | 17.2만 |
|---|
| 2025.12.26 | ₩1,384 | ₩1,391 | ₩1,295 | ₩1,364 | -1.45% | 14.1만 |
|---|
| 2025.12.24 | ₩1,404 | ₩1,431 | ₩1,380 | ₩1,404 | 0.00% | 6.1만 |
|---|
| 2025.12.23 | ₩1,485 | ₩1,485 | ₩1,391 | ₩1,391 | -6.31% | 4.1만 |
|---|
| 2025.12.22 | ₩1,458 | ₩1,525 | ₩1,450 | ₩1,485 | +1.83% | 4.1만 |
|---|
| 2025.12.19 | ₩1,431 | ₩1,525 | ₩1,431 | ₩1,458 | +1.87% | 8.5만 |
|---|
| 2025.12.18 | ₩1,458 | ₩1,494 | ₩1,404 | ₩1,418 | -2.75% | 8.1만 |
|---|
| 2025.12.17 | ₩1,445 | ₩1,498 | ₩1,445 | ₩1,458 | +0.93% | 4.6만 |
|---|
| 2025.12.16 | ₩1,525 | ₩1,565 | ₩1,418 | ₩1,431 | -6.14% | 19.1만 |
|---|
| 2025.12.15 | ₩1,605 | ₩1,621 | ₩1,511 | ₩1,511 | -5.83% | 7.6만 |
|---|
| 2025.12.12 | ₩1,659 | ₩1,680 | ₩1,565 | ₩1,598 | -3.63% | 7.1만 |
|---|
| 2025.12.11 | ₩1,685 | ₩1,685 | ₩1,618 | ₩1,632 | -3.17% | 5.7만 |
|---|
| 2025.12.10 | ₩1,699 | ₩1,725 | ₩1,632 | ₩1,672 | -1.57% | 7만 |
|---|
| 2025.12.09 | ₩1,659 | ₩1,759 | ₩1,645 | ₩1,685 | +1.61% | 17.1만 |
|---|
| 2025.12.08 | ₩1,645 | ₩1,699 | ₩1,618 | ₩1,672 | +1.63% | 6.5만 |
|---|
| 2025.12.05 | ₩1,739 | ₩1,766 | ₩1,672 | ₩1,672 | -3.85% | 2.8만 |
|---|
| 2025.12.04 | ₩1,592 | ₩1,779 | ₩1,578 | ₩1,766 | +10.92% | 9.8만 |
|---|
| 2025.12.03 | ₩1,592 | ₩1,672 | ₩1,578 | ₩1,592 | 0.00% | 7.5만 |
|---|
| 2025.12.02 | ₩1,739 | ₩1,790 | ₩1,605 | ₩1,618 | -6.92% | 9.6만 |
|---|
| 2025.12.01 | ₩1,899 | ₩1,899 | ₩1,739 | ₩1,739 | -8.45% | 7만 |
|---|
| 2025.11.28 | ₩1,659 | ₩1,913 | ₩1,659 | ₩1,886 | +13.71% | 31만 |
|---|
| 2025.11.26 | ₩1,565 | ₩1,712 | ₩1,565 | ₩1,659 | +5.98% | 12.6만 |
|---|
| 2025.11.25 | ₩1,578 | ₩1,588 | ₩1,538 | ₩1,578 | 0.00% | 6만 |
|---|
| 2025.11.24 | ₩1,578 | ₩1,605 | ₩1,511 | ₩1,578 | 0.00% | 11.9만 |
|---|
| 2025.11.21 | ₩1,578 | ₩1,594 | ₩1,525 | ₩1,578 | 0.00% | 9.3만 |
|---|
| 2025.11.20 | ₩1,592 | ₩1,641 | ₩1,538 | ₩1,538 | -3.36% | 5.1만 |
|---|
| 2025.11.19 | ₩1,605 | ₩1,624 | ₩1,538 | ₩1,605 | 0.00% | 13.2만 |
|---|
| 2025.11.18 | ₩1,552 | ₩1,685 | ₩1,552 | ₩1,645 | +6.03% | 11.1만 |
|---|
| 2025.11.17 | ₩1,605 | ₩1,699 | ₩1,552 | ₩1,552 | -3.33% | 8.8만 |
|---|
| 2025.11.14 | ₩1,565 | ₩1,672 | ₩1,525 | ₩1,632 | +4.27% | 9만 |
|---|
| 2025.11.13 | ₩1,659 | ₩1,681 | ₩1,578 | ₩1,618 | -2.42% | 5.9만 |
|---|
| 2025.11.12 | ₩1,672 | ₩1,725 | ₩1,592 | ₩1,672 | 0.00% | 7.8만 |
|---|
| 2025.11.11 | ₩1,645 | ₩1,659 | ₩1,605 | ₩1,659 | +0.81% | 4.8만 |
|---|
| 2025.11.10 | ₩1,779 | ₩1,779 | ₩1,605 | ₩1,645 | -7.52% | 8.1만 |
|---|
| 2025.11.07 | ₩1,685 | ₩1,712 | ₩1,552 | ₩1,632 | -3.17% | 9.7만 |
|---|
| 2025.11.06 | ₩1,766 | ₩1,792 | ₩1,632 | ₩1,685 | -4.55% | 14만 |
|---|
| 2025.11.05 | ₩1,739 | ₩1,803 | ₩1,738 | ₩1,766 | +1.54% | 6.3만 |
|---|
| 2025.11.04 | ₩1,792 | ₩1,819 | ₩1,645 | ₩1,699 | -5.22% | 13.3만 |
|---|
| 2025.11.03 | ₩1,940 | ₩1,940 | ₩1,819 | ₩1,859 | -4.14% | 10.3만 |
|---|
| 2025.10.31 | ₩1,926 | ₩1,985 | ₩1,873 | ₩1,940 | +0.69% | 8.1만 |
|---|
| 2025.10.30 | ₩1,953 | ₩1,988 | ₩1,926 | ₩1,953 | 0.00% | 6.9만 |
|---|
| 2025.10.29 | ₩1,953 | ₩1,993 | ₩1,940 | ₩1,966 | +0.68% | 5.7만 |
|---|
| 2025.10.28 | ₩2,020 | ₩2,033 | ₩1,980 | ₩2,006 | -0.66% | 6만 |
|---|
| 2025.10.27 | ₩2,020 | ₩2,033 | ₩1,953 | ₩2,006 | -0.66% | 5.2만 |
|---|
| 2025.10.24 | ₩1,940 | ₩2,025 | ₩1,927 | ₩1,993 | +2.76% | 6.4만 |
|---|
| 2025.10.23 | ₩1,940 | ₩1,982 | ₩1,913 | ₩1,926 | -0.69% | 9만 |
|---|
| 2025.10.22 | ₩2,060 | ₩2,060 | ₩1,940 | ₩1,966 | -4.55% | 14.4만 |
|---|
| 2025.10.21 | ₩2,073 | ₩2,100 | ₩2,033 | ₩2,073 | 0.00% | 5.2만 |
|---|
| 2025.10.20 | ₩2,006 | ₩2,261 | ₩2,006 | ₩2,100 | +4.67% | 17만 |
|---|
| 2025.10.17 | ₩2,033 | ₩2,033 | ₩1,940 | ₩2,006 | -1.32% | 8만 |
|---|
| 2025.10.16 | ₩2,234 | ₩2,247 | ₩1,966 | ₩2,033 | -8.98% | 26.8만 |
|---|
| 2025.10.15 | ₩2,234 | ₩2,261 | ₩2,140 | ₩2,234 | 0.00% | 11.5만 |
|---|
| 2025.10.14 | ₩2,180 | ₩2,258 | ₩2,140 | ₩2,207 | +1.23% | 17만 |
|---|
| 2025.10.13 | ₩2,100 | ₩2,232 | ₩2,073 | ₩2,180 | +3.82% | 11.1만 |
|---|
| 2025.10.10 | ₩2,368 | ₩2,421 | ₩2,047 | ₩2,047 | -13.56% | 22.9만 |
|---|