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 | ₩509 | ₩535 | -7.83% | 9.7만 |
| 2026.10.08 | ₩601 | ₩601 | ₩549 | ₩558 | -7.13% | 10.1만 |
| 2026.10.07 | ₩610 | ₩616 | ₩602 | ₩602 | -1.32% | 1.7만 |
| 2026.10.06 | ₩616 | ₩629 | ₩609 | ₩616 | 0.00% | 4.3만 |
| 2026.10.05 | ₩616 | ₩624 | ₩616 | ₩616 | 0.00% | 1.7만 |
| 2026.10.02 | ₩625 | ₩642 | ₩616 | ₩630 | +0.86% | 3.3만 |
| 2026.10.01 | ₩626 | ₩626 | ₩614 | ₩625 | -0.21% | 1.6만 |
| 2026.09.30 | ₩630 | ₩636 | ₩613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩620 |
| -1.70% |
| 2.9만 |
| 2026.09.29 | ₩673 | ₩679 | ₩629 | ₩642 | -4.57% | 4.9만 |
|---|
| 2026.09.28 | ₩684 | ₩696 | ₩675 | ₩679 | -0.78% | 1.2만 |
|---|
| 2026.09.25 | ₩703 | ₩703 | ₩696 | ₩696 | -0.95% | 5.1천 |
|---|
| 2026.09.24 | ₩723 | ₩728 | ₩671 | ₩704 | -2.59% | 3.9만 |
|---|
| 2026.09.23 | ₩652 | ₩736 | ₩652 | ₩684 | +4.93% | 2.4만 |
|---|
| 2026.09.22 | ₩724 | ₩742 | ₩711 | ₩711 | -1.85% | 1.9만 |
|---|
| 2026.09.21 | ₩709 | ₩747 | ₩709 | ₩736 | +3.77% | 4.2만 |
|---|
| 2026.09.18 | ₩656 | ₩723 | ₩656 | ₩723 | +10.20% | 5.3만 |
|---|
| 2026.09.17 | ₩684 | ₩684 | ₩649 | ₩656 | -4.11% | 2.7만 |
|---|
| 2026.09.16 | ₩687 | ₩687 | ₩624 | ₩669 | -2.53% | 4.2만 |
|---|
| 2026.09.15 | ₩729 | ₩729 | ₩675 | ₩675 | -7.52% | 4.2만 |
|---|
| 2026.09.14 | ₩721 | ₩721 | ₩679 | ₩683 | -5.38% | 2.1만 |
|---|
| 2026.09.11 | ₩712 | ₩736 | ₩679 | ₩679 | -4.70% | 2.6만 |
|---|
| 2026.09.10 | ₩723 | ₩723 | ₩696 | ₩696 | -3.70% | 2.1만 |
|---|
| 2026.09.09 | ₩739 | ₩739 | ₩701 | ₩707 | -4.35% | 8.9천 |
|---|
| 2026.09.08 | ₩723 | ₩743 | ₩713 | ₩724 | +0.19% | 2.3만 |
|---|
| 2026.09.04 | ₩740 | ₩747 | ₩712 | ₩727 | -1.81% | 3.7만 |
|---|
| 2026.09.03 | ₩727 | ₩751 | ₩727 | ₩750 | +3.13% | 3만 |
|---|
| 2026.09.02 | ₩736 | ₩736 | ₩724 | ₩727 | -1.27% | 1.2만 |
|---|
| 2026.09.01 | ₩723 | ₩735 | ₩719 | ₩733 | +1.48% | 1.8만 |
|---|
| 2026.08.31 | ₩720 | ₩723 | ₩713 | ₩720 | 0.00% | 9.1천 |
|---|
| 2026.08.28 | ₩736 | ₩736 | ₩709 | ₩720 | -2.18% | 2만 |
|---|
| 2026.08.27 | ₩750 | ₩750 | ₩733 | ₩736 | -1.79% | 3.3만 |
|---|
| 2026.08.26 | ₩729 | ₩760 | ₩729 | ₩750 | +2.75% | 1.6만 |
|---|
| 2026.08.25 | ₩738 | ₩772 | ₩736 | ₩739 | +0.18% | 6.3천 |
|---|
| 2026.08.24 | ₩763 | ₩774 | ₩736 | ₩738 | -3.33% | 3.2만 |
|---|
| 2026.08.21 | ₩767 | ₩775 | ₩763 | ₩775 | +1.05% | 6.5천 |
|---|
| 2026.08.20 | ₩750 | ₩767 | ₩750 | ₩767 | +2.32% | 1.4만 |
|---|
| 2026.08.19 | ₩740 | ₩783 | ₩740 | ₩768 | +3.80% | 1만 |
|---|
| 2026.08.18 | ₩776 | ₩798 | ₩739 | ₩763 | -1.72% | 1.6만 |
|---|
| 2026.08.17 | ₩795 | ₩803 | ₩795 | ₩795 | 0.00% | 8.3천 |
|---|
| 2026.08.14 | ₩786 | ₩795 | ₩786 | ₩795 | +1.19% | 1.2만 |
|---|
| 2026.08.13 | ₩804 | ₩806 | ₩792 | ₩795 | -1.16% | 2.9만 |
|---|
| 2026.08.12 | ₩814 | ₩834 | ₩790 | ₩810 | -0.49% | 8.6만 |
|---|
| 2026.08.11 | ₩776 | ₩830 | ₩776 | ₩814 | +4.83% | 2.1만 |
|---|
| 2026.08.10 | ₩803 | ₩829 | ₩750 | ₩790 | -1.67% | 3.1만 |
|---|
| 2026.08.07 | ₩751 | ₩874 | ₩751 | ₩804 | +7.13% | 7.4만 |
|---|
| 2026.08.06 | ₩709 | ₩816 | ₩709 | ₩770 | +8.49% | 1만 |
|---|
| 2026.08.05 | ₩790 | ₩803 | ₩790 | ₩799 | +1.19% | 6.7천 |
|---|
| 2026.08.04 | ₩754 | ₩806 | ₩746 | ₩795 | +5.51% | 2.8만 |
|---|
| 2026.08.03 | ₩802 | ₩802 | ₩736 | ₩772 | -3.67% | 7.2만 |
|---|
| 2026.07.31 | ₩827 | ₩827 | ₩750 | ₩763 | -7.77% | 1.1만 |
|---|
| 2026.07.30 | ₩803 | ₩830 | ₩784 | ₩795 | -1.00% | 2.2만 |
|---|
| 2026.07.29 | ₩857 | ₩883 | ₩703 | ₩776 | -9.38% | 7.1만 |
|---|
| 2026.07.28 | ₩746 | ₩883 | ₩746 | ₩845 | +13.29% | 7.9만 |
|---|
| 2026.07.27 | ₩763 | ₩768 | ₩750 | ₩750 | -1.75% | 8천 |
|---|
| 2026.07.24 | ₩783 | ₩783 | ₩752 | ₩752 | -3.93% | 1.6만 |
|---|
| 2026.07.23 | ₩803 | ₩807 | ₩763 | ₩763 | -5.00% | 2.2만 |
|---|
| 2026.07.22 | ₩816 | ₩825 | ₩759 | ₩791 | -3.11% | 3.5만 |
|---|
| 2026.07.21 | ₩833 | ₩843 | ₩816 | ₩825 | -0.96% | 1.4만 |
|---|
| 2026.07.20 | ₩857 | ₩875 | ₩839 | ₩873 | +1.88% | 1.4만 |
|---|
| 2026.07.17 | ₩823 | ₩862 | ₩823 | ₩841 | +2.11% | 2.8만 |
|---|
| 2026.07.16 | ₩891 | ₩891 | ₩818 | ₩863 | -3.15% | 2.7만 |
|---|
| 2026.07.15 | ₩910 | ₩910 | ₩830 | ₩846 | -7.06% | 4.8만 |
|---|
| 2026.07.14 | ₩878 | ₩920 | ₩847 | ₩886 | +0.91% | 2.2만 |
|---|
| 2026.07.13 | ₩924 | ₩924 | ₩853 | ₩889 | -3.77% | 5.4만 |
|---|
| 2026.07.10 | ₩986 | ₩986 | ₩913 | ₩942 | -4.48% | 6.2만 |
|---|
| 2026.07.09 | ₩921 | ₩990 | ₩894 | ₩990 | +7.56% | 9.2만 |
|---|
| 2026.07.08 | ₩910 | ₩924 | ₩890 | ₩910 | 0.00% | 1.9만 |
|---|
| 2026.07.07 | ₩964 | ₩964 | ₩910 | ₩950 | -1.39% | 9.5천 |
|---|
| 2026.07.06 | ₩916 | ₩984 | ₩916 | ₩950 | +3.80% | 3.6만 |
|---|
| 2026.07.02 | ₩934 | ₩972 | ₩907 | ₩941 | +0.72% | 2.8만 |
|---|
| 2026.07.01 | ₩937 | ₩968 | ₩914 | ₩938 | +0.14% | 5.3만 |
|---|
| 2026.06.30 | ₩883 | ₩940 | ₩883 | ₩940 | +6.36% | 1.5만 |
|---|
| 2026.06.29 | ₩940 | ₩940 | ₩837 | ₩937 | -0.28% | 3.6만 |
|---|
| 2026.06.26 | ₩956 | ₩957 | ₩854 | ₩941 | -1.54% | 4.4만 |
|---|
| 2026.06.25 | ₩924 | ₩937 | ₩879 | ₩897 | -2.90% | 2.1만 |
|---|
| 2026.06.24 | ₩886 | ₩941 | ₩878 | ₩937 | +5.74% | 6만 |
|---|
| 2026.06.23 | ₩937 | ₩1,017 | ₩905 | ₩928 | -1.00% | 9.1만 |
|---|
| 2026.06.22 | ₩897 | ₩903 | ₩854 | ₩902 | +0.60% | 3.3만 |
|---|
| 2026.06.18 | ₩954 | ₩973 | ₩870 | ₩870 | -8.84% | 9.7만 |
|---|
| 2026.06.17 | ₩970 | ₩1,031 | ₩937 | ₩973 | +0.28% | 2.6만 |
|---|
| 2026.06.16 | ₩946 | ₩960 | ₩897 | ₩941 | -0.57% | 7.7만 |
|---|
| 2026.06.15 | ₩974 | ₩988 | ₩933 | ₩988 | +1.37% | 6.6만 |
|---|
| 2026.06.12 | ₩1,067 | ₩1,067 | ₩950 | ₩990 | -7.15% | 4.6만 |
|---|
| 2026.06.11 | ₩952 | ₩1,135 | ₩910 | ₩1,068 | +12.24% | 7.4만 |
|---|
| 2026.06.10 | ₩993 | ₩1,047 | ₩964 | ₩986 | -0.67% | 9만 |
|---|
| 2026.06.09 | ₩910 | ₩1,049 | ₩910 | ₩993 | +9.12% | 13.2만 |
|---|
| 2026.06.08 | ₩857 | ₩1,017 | ₩845 | ₩937 | +9.38% | 28.3만 |
|---|
| 2026.06.05 | ₩924 | ₩1,043 | ₩897 | ₩897 | -2.90% | 502.9만 |
|---|
| 2026.06.04 | ₩944 | ₩1,015 | ₩924 | ₩924 | -2.13% | 2.8만 |
|---|
| 2026.06.03 | ₩1,012 | ₩1,077 | ₩992 | ₩992 | -1.98% | 7.3만 |
|---|
| 2026.06.02 | ₩1,031 | ₩1,071 | ₩910 | ₩1,020 | -1.04% | 12.5만 |
|---|
| 2026.06.01 | ₩883 | ₩1,056 | ₩874 | ₩1,029 | +16.52% | 17.7만 |
|---|
| 2026.05.29 | ₩849 | ₩907 | ₩849 | ₩897 | +5.68% | 4.1만 |
|---|
| 2026.05.28 | ₩822 | ₩857 | ₩822 | ₩849 | +3.26% | 2.7만 |
|---|
| 2026.05.27 | ₩816 | ₩874 | ₩806 | ₩854 | +4.59% | 3.8만 |
|---|
| 2026.05.26 | ₩822 | ₩857 | ₩816 | ₩833 | +1.30% | 3.2만 |
|---|
| 2026.05.22 | ₩843 | ₩863 | ₩816 | ₩846 | +0.32% | 2.7만 |
|---|
| 2026.05.21 | ₩830 | ₩851 | ₩803 | ₩818 | -1.45% | 3.6만 |
|---|
| 2026.05.20 | ₩870 | ₩870 | ₩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 | ₩829 | ₩829 | ₩803 | ₩811 | -2.10% | 4.9만 |
|---|
| 2026.05.14 | ₩870 | ₩870 | ₩838 | ₩838 | -3.69% | 2.4만 |
|---|
| 2026.05.13 | ₩881 | ₩899 | ₩862 | ₩870 | -1.22% | 4.3만 |
|---|
| 2026.05.12 | ₩878 | ₩907 | ₩830 | ₩881 | +0.30% | 6.1만 |
|---|
| 2026.05.11 | ₩930 | ₩930 | ₩877 | ₩883 | -5.04% | 4.1만 |
|---|
| 2026.05.08 | ₩953 | ₩964 | ₩910 | ₩932 | -2.25% | 4.1만 |
|---|
| 2026.05.07 | ₩1,000 | ₩1,003 | ₩970 | ₩973 | -2.68% | 2.1만 |
|---|
| 2026.05.06 | ₩1,004 | ₩1,036 | ₩1,000 | ₩1,000 | -0.40% | 2.8만 |
|---|
| 2026.05.05 | ₩999 | ₩1,044 | ₩988 | ₩1,036 | +3.75% | 5.7만 |
|---|
| 2026.05.04 | ₩1,017 | ₩1,024 | ₩988 | ₩1,007 | -1.05% | 5.9만 |
|---|
| 2026.05.01 | ₩1,017 | ₩1,017 | ₩977 | ₩1,009 | -0.79% | 3.5만 |
|---|
| 2026.04.30 | ₩1,004 | ₩1,063 | ₩985 | ₩992 | -1.20% | 1.9만 |
|---|
| 2026.04.29 | ₩985 | ₩1,037 | ₩982 | ₩1,003 | +1.77% | 4.6만 |
|---|
| 2026.04.28 | ₩1,017 | ₩1,047 | ₩1,004 | ₩1,009 | -0.79% | 2.7만 |
|---|
| 2026.04.27 | ₩1,009 | ₩1,041 | ₩1,005 | ₩1,017 | +0.80% | 3.1만 |
|---|
| 2026.04.24 | ₩1,004 | ₩1,069 | ₩1,001 | ₩1,009 | +0.53% | 8.8만 |
|---|
| 2026.04.23 | ₩1,004 | ₩1,031 | ₩1,001 | ₩1,021 | +1.73% | 6.5천 |
|---|
| 2026.04.22 | ₩988 | ₩1,024 | ₩957 | ₩1,024 | +3.66% | 8만 |
|---|
| 2026.04.21 | ₩1,017 | ₩1,017 | ₩958 | ₩958 | -5.79% | 1.1만 |
|---|
| 2026.04.20 | ₩1,004 | ₩1,031 | ₩906 | ₩990 | -1.33% | 10.7만 |
|---|
| 2026.04.17 | ₩1,011 | ₩1,055 | ₩1,004 | ₩1,031 | +1.99% | 2.8만 |
|---|
| 2026.04.16 | ₩1,031 | ₩1,035 | ₩1,004 | ₩1,011 | -1.95% | 2.2만 |
|---|
| 2026.04.15 | ₩993 | ₩1,044 | ₩990 | ₩1,019 | +2.56% | 3.5만 |
|---|
| 2026.04.14 | ₩956 | ₩1,004 | ₩950 | ₩1,004 | +5.04% | 4.3만 |
|---|
| 2026.04.13 | ₩937 | ₩1,004 | ₩925 | ₩956 | +2.00% | 2만 |
|---|
| 2026.04.10 | ₩994 | ₩1,032 | ₩937 | ₩937 | -5.79% | 5.3만 |
|---|
| 2026.04.09 | ₩990 | ₩1,004 | ₩990 | ₩994 | +0.41% | 1.2만 |
|---|
| 2026.04.08 | ₩1,039 | ₩1,044 | ₩996 | ₩1,004 | -3.35% | 3.5만 |
|---|
| 2026.04.07 | ₩1,017 | ₩1,068 | ₩964 | ₩992 | -2.50% | 2만 |
|---|
| 2026.04.06 | ₩1,004 | ₩1,021 | ₩1,004 | ₩1,012 | +0.80% | 2.8만 |
|---|
| 2026.04.02 | ₩994 | ₩1,057 | ₩990 | ₩1,037 | +4.31% | 5.7만 |
|---|
| 2026.04.01 | ₩974 | ₩1,069 | ₩973 | ₩1,017 | +4.40% | 4.5만 |
|---|
| 2026.03.31 | ₩980 | ₩990 | ₩972 | ₩974 | -0.55% | 2만 |
|---|
| 2026.03.30 | ₩964 | ₩1,004 | ₩950 | ₩970 | +0.69% | 3.3만 |
|---|
| 2026.03.27 | ₩990 | ₩1,017 | ₩948 | ₩968 | -2.30% | 1.9만 |
|---|
| 2026.03.26 | ₩1,024 | ₩1,031 | ₩978 | ₩990 | -3.27% | 2.4만 |
|---|
| 2026.03.25 | ₩1,098 | ₩1,098 | ₩1,017 | ₩1,024 | -6.71% | 2.1만 |
|---|
| 2026.03.24 | ₩1,084 | ₩1,118 | ₩1,037 | ₩1,083 | -0.12% | 6.6만 |
|---|
| 2026.03.23 | ₩1,135 | ₩1,186 | ₩1,088 | ₩1,088 | -4.13% | 3.1만 |
|---|
| 2026.03.20 | ₩1,107 | ₩1,201 | ₩1,045 | ₩1,135 | +2.54% | 8만 |
|---|
| 2026.03.19 | ₩1,098 | ₩1,138 | ₩1,052 | ₩1,138 | +3.66% | 6.5만 |
|---|
| 2026.03.18 | ₩1,167 | ₩1,189 | ₩1,102 | ₩1,151 | -1.38% | 3만 |
|---|
| 2026.03.17 | ₩1,177 | ₩1,226 | ₩1,163 | ₩1,191 | +1.25% | 3.2만 |
|---|
| 2026.03.16 | ₩1,272 | ₩1,278 | ₩1,163 | ₩1,245 | -2.11% | 3.5만 |
|---|
| 2026.03.13 | ₩1,272 | ₩1,325 | ₩1,261 | ₩1,261 | -0.84% | 2.9만 |
|---|
| 2026.03.12 | ₩1,325 | ₩1,325 | ₩1,258 | ₩1,265 | -4.55% | 3.1만 |
|---|
| 2026.03.11 | ₩1,312 | ₩1,325 | ₩1,255 | ₩1,325 | +1.02% | 2만 |
|---|
| 2026.03.10 | ₩1,231 | ₩1,325 | ₩1,221 | ₩1,325 | +7.61% | 6.9만 |
|---|
| 2026.03.09 | ₩1,178 | ₩1,230 | ₩1,103 | ₩1,230 | +4.43% | 2.4만 |
|---|
| 2026.03.06 | ₩1,245 | ₩1,245 | ₩1,178 | ₩1,199 | -3.66% | 4.1만 |
|---|
| 2026.03.05 | ₩1,258 | ₩1,298 | ₩1,245 | ₩1,270 | +0.96% | 1.8만 |
|---|
| 2026.03.04 | ₩1,218 | ₩1,313 | ₩1,205 | ₩1,284 | +5.38% | 3만 |
|---|
| 2026.03.03 | ₩1,297 | ₩1,312 | ₩1,218 | ₩1,239 | -4.44% | 3.6만 |
|---|
| 2026.03.02 | ₩1,298 | ₩1,379 | ₩1,209 | ₩1,281 | -1.34% | 5.8만 |
|---|
| 2026.02.27 | ₩1,341 | ₩1,379 | ₩1,316 | ₩1,352 | +0.80% | 3.2만 |
|---|
| 2026.02.26 | ₩1,359 | ₩1,392 | ₩1,338 | ₩1,379 | +1.48% | 1.8만 |
|---|
| 2026.02.25 | ₩1,285 | ₩1,392 | ₩1,285 | ₩1,379 | +7.29% | 6.4만 |
|---|
| 2026.02.24 | ₩1,298 | ₩1,356 | ₩1,285 | ₩1,352 | +4.12% | 3.1만 |
|---|
| 2026.02.23 | ₩1,302 | ₩1,392 | ₩1,260 | ₩1,325 | +1.75% | 6.3만 |
|---|
| 2026.02.20 | ₩1,166 | ₩1,338 | ₩1,166 | ₩1,338 | +14.81% | 5.4만 |
|---|
| 2026.02.19 | ₩1,162 | ₩1,227 | ₩1,151 | ₩1,227 | +5.65% | 2.6만 |
|---|
| 2026.02.18 | ₩1,148 | ₩1,227 | ₩1,134 | ₩1,227 | +6.88% | 2.6만 |
|---|
| 2026.02.17 | ₩1,158 | ₩1,191 | ₩1,102 | ₩1,191 | +2.89% | 6.7만 |
|---|
| 2026.02.13 | ₩1,164 | ₩1,218 | ₩1,124 | ₩1,170 | +0.46% | 6.6만 |
|---|
| 2026.02.12 | ₩1,151 | ₩1,218 | ₩1,104 | ₩1,218 | +5.81% | 5.3만 |
|---|
| 2026.02.11 | ₩1,084 | ₩1,218 | ₩1,084 | ₩1,205 | +11.11% | 4.9만 |
|---|
| 2026.02.10 | ₩1,115 | ₩1,170 | ₩1,071 | ₩1,143 | +2.52% | 12.8만 |
|---|
| 2026.02.09 | ₩1,023 | ₩1,131 | ₩1,004 | ₩1,107 | +8.25% | 11.1만 |
|---|
| 2026.02.06 | ₩897 | ₩1,116 | ₩857 | ₩1,053 | +17.46% | 45.3만 |
|---|
| 2026.02.05 | ₩816 | ₩1,031 | ₩711 | ₩953 | +16.72% | 680.8만 |
|---|
| 2026.02.04 | ₩1,096 | ₩1,096 | ₩934 | ₩942 | -14.04% | 15.8만 |
|---|
| 2026.02.03 | ₩1,218 | ₩1,231 | ₩1,007 | ₩1,043 | -14.40% | 28.3만 |
|---|
| 2026.02.02 | ₩1,318 | ₩1,318 | ₩1,160 | ₩1,198 | -9.14% | 10.9만 |
|---|
| 2026.01.30 | ₩1,325 | ₩1,352 | ₩1,292 | ₩1,292 | -2.53% | 3.5만 |
|---|
| 2026.01.29 | ₩1,338 | ₩1,352 | ₩1,285 | ₩1,300 | -2.90% | 9.4만 |
|---|
| 2026.01.28 | ₩1,365 | ₩1,392 | ₩1,352 | ₩1,352 | -0.98% | 4.3만 |
|---|
| 2026.01.27 | ₩1,379 | ₩1,405 | ₩1,338 | ₩1,365 | -0.97% | 6.8만 |
|---|
| 2026.01.26 | ₩1,419 | ₩1,419 | ₩1,338 | ₩1,379 | -2.83% | 4.5만 |
|---|
| 2026.01.23 | ₩1,446 | ₩1,467 | ₩1,392 | ₩1,405 | -2.78% | 2.4만 |
|---|
| 2026.01.22 | ₩1,405 | ₩1,460 | ₩1,392 | ₩1,432 | +1.90% | 7.4만 |
|---|
| 2026.01.21 | ₩1,379 | ₩1,392 | ₩1,318 | ₩1,338 | -2.91% | 5.6만 |
|---|
| 2026.01.20 | ₩1,405 | ₩1,419 | ₩1,379 | ₩1,379 | -1.90% | 2.3만 |
|---|
| 2026.01.16 | ₩1,432 | ₩1,446 | ₩1,405 | ₩1,405 | -1.87% | 1.7만 |
|---|
| 2026.01.15 | ₩1,446 | ₩1,446 | ₩1,405 | ₩1,405 | -2.78% | 6.3만 |
|---|
| 2026.01.14 | ₩1,432 | ₩1,472 | ₩1,405 | ₩1,446 | +0.93% | 5.8만 |
|---|
| 2026.01.13 | ₩1,499 | ₩1,512 | ₩1,446 | ₩1,459 | -2.68% | 4.2만 |
|---|
| 2026.01.12 | ₩1,566 | ₩1,566 | ₩1,466 | ₩1,486 | -5.13% | 3.5만 |
|---|
| 2026.01.09 | ₩1,606 | ₩1,606 | ₩1,539 | ₩1,553 | -3.33% | 5.3만 |
|---|
| 2026.01.08 | ₩1,526 | ₩1,593 | ₩1,526 | ₩1,526 | 0.00% | 9.8만 |
|---|
| 2026.01.07 | ₩1,459 | ₩1,526 | ₩1,432 | ₩1,512 | +3.67% | 6.3만 |
|---|
| 2026.01.06 | ₩1,499 | ₩1,502 | ₩1,439 | ₩1,459 | -2.68% | 4만 |
|---|
| 2026.01.05 | ₩1,459 | ₩1,539 | ₩1,392 | ₩1,486 | +1.83% | 8.6만 |
|---|
| 2026.01.02 | ₩1,314 | ₩1,486 | ₩1,312 | ₩1,432 | +8.96% | 9.1만 |
|---|
| 2025.12.31 | ₩1,273 | ₩1,325 | ₩1,245 | ₩1,313 | +3.15% | 16만 |
|---|
| 2025.12.30 | ₩1,272 | ₩1,289 | ₩1,231 | ₩1,272 | 0.00% | 10.2만 |
|---|
| 2025.12.29 | ₩1,338 | ₩1,338 | ₩1,258 | ₩1,288 | -3.80% | 17.2만 |
|---|
| 2025.12.26 | ₩1,385 | ₩1,392 | ₩1,296 | ₩1,365 | -1.45% | 14.1만 |
|---|
| 2025.12.24 | ₩1,405 | ₩1,432 | ₩1,381 | ₩1,405 | 0.00% | 6.1만 |
|---|
| 2025.12.23 | ₩1,486 | ₩1,486 | ₩1,392 | ₩1,392 | -6.31% | 4.1만 |
|---|
| 2025.12.22 | ₩1,459 | ₩1,526 | ₩1,451 | ₩1,486 | +1.83% | 4.1만 |
|---|
| 2025.12.19 | ₩1,432 | ₩1,526 | ₩1,432 | ₩1,459 | +1.87% | 8.5만 |
|---|
| 2025.12.18 | ₩1,459 | ₩1,495 | ₩1,405 | ₩1,419 | -2.75% | 8.1만 |
|---|
| 2025.12.17 | ₩1,446 | ₩1,499 | ₩1,446 | ₩1,459 | +0.93% | 4.6만 |
|---|
| 2025.12.16 | ₩1,526 | ₩1,566 | ₩1,419 | ₩1,432 | -6.14% | 19.1만 |
|---|
| 2025.12.15 | ₩1,606 | ₩1,622 | ₩1,512 | ₩1,512 | -5.83% | 7.6만 |
|---|
| 2025.12.12 | ₩1,660 | ₩1,681 | ₩1,566 | ₩1,599 | -3.63% | 7.1만 |
|---|
| 2025.12.11 | ₩1,686 | ₩1,686 | ₩1,620 | ₩1,633 | -3.17% | 5.7만 |
|---|
| 2025.12.10 | ₩1,700 | ₩1,727 | ₩1,633 | ₩1,673 | -1.57% | 7만 |
|---|
| 2025.12.09 | ₩1,660 | ₩1,760 | ₩1,646 | ₩1,686 | +1.61% | 17.1만 |
|---|
| 2025.12.08 | ₩1,646 | ₩1,700 | ₩1,620 | ₩1,673 | +1.63% | 6.5만 |
|---|
| 2025.12.05 | ₩1,740 | ₩1,767 | ₩1,673 | ₩1,673 | -3.85% | 2.8만 |
|---|
| 2025.12.04 | ₩1,593 | ₩1,780 | ₩1,579 | ₩1,767 | +10.92% | 9.8만 |
|---|
| 2025.12.03 | ₩1,593 | ₩1,673 | ₩1,579 | ₩1,593 | 0.00% | 7.5만 |
|---|
| 2025.12.02 | ₩1,740 | ₩1,791 | ₩1,606 | ₩1,620 | -6.92% | 9.6만 |
|---|
| 2025.12.01 | ₩1,901 | ₩1,901 | ₩1,740 | ₩1,740 | -8.45% | 7만 |
|---|
| 2025.11.28 | ₩1,660 | ₩1,914 | ₩1,660 | ₩1,887 | +13.71% | 31만 |
|---|
| 2025.11.26 | ₩1,566 | ₩1,713 | ₩1,566 | ₩1,660 | +5.98% | 12.6만 |
|---|
| 2025.11.25 | ₩1,579 | ₩1,589 | ₩1,539 | ₩1,579 | 0.00% | 6만 |
|---|
| 2025.11.24 | ₩1,579 | ₩1,606 | ₩1,512 | ₩1,579 | 0.00% | 11.9만 |
|---|
| 2025.11.21 | ₩1,579 | ₩1,595 | ₩1,526 | ₩1,579 | 0.00% | 9.3만 |
|---|
| 2025.11.20 | ₩1,593 | ₩1,642 | ₩1,539 | ₩1,539 | -3.36% | 5.1만 |
|---|
| 2025.11.19 | ₩1,606 | ₩1,625 | ₩1,539 | ₩1,606 | 0.00% | 13.2만 |
|---|
| 2025.11.18 | ₩1,553 | ₩1,686 | ₩1,553 | ₩1,646 | +6.03% | 11.1만 |
|---|
| 2025.11.17 | ₩1,606 | ₩1,700 | ₩1,553 | ₩1,553 | -3.33% | 8.8만 |
|---|
| 2025.11.14 | ₩1,566 | ₩1,673 | ₩1,526 | ₩1,633 | +4.27% | 9만 |
|---|
| 2025.11.13 | ₩1,660 | ₩1,682 | ₩1,579 | ₩1,620 | -2.42% | 5.9만 |
|---|
| 2025.11.12 | ₩1,673 | ₩1,727 | ₩1,593 | ₩1,673 | 0.00% | 7.8만 |
|---|
| 2025.11.11 | ₩1,646 | ₩1,660 | ₩1,606 | ₩1,660 | +0.81% | 4.8만 |
|---|
| 2025.11.10 | ₩1,780 | ₩1,780 | ₩1,606 | ₩1,646 | -7.52% | 8.1만 |
|---|
| 2025.11.07 | ₩1,686 | ₩1,713 | ₩1,553 | ₩1,633 | -3.17% | 9.7만 |
|---|
| 2025.11.06 | ₩1,767 | ₩1,794 | ₩1,633 | ₩1,686 | -4.55% | 14만 |
|---|
| 2025.11.05 | ₩1,740 | ₩1,804 | ₩1,739 | ₩1,767 | +1.54% | 6.3만 |
|---|
| 2025.11.04 | ₩1,794 | ₩1,820 | ₩1,646 | ₩1,700 | -5.22% | 13.3만 |
|---|
| 2025.11.03 | ₩1,941 | ₩1,941 | ₩1,820 | ₩1,860 | -4.14% | 10.3만 |
|---|
| 2025.10.31 | ₩1,927 | ₩1,986 | ₩1,874 | ₩1,941 | +0.69% | 8.1만 |
|---|
| 2025.10.30 | ₩1,954 | ₩1,989 | ₩1,927 | ₩1,954 | 0.00% | 6.9만 |
|---|
| 2025.10.29 | ₩1,954 | ₩1,994 | ₩1,941 | ₩1,968 | +0.68% | 5.7만 |
|---|
| 2025.10.28 | ₩2,021 | ₩2,034 | ₩1,981 | ₩2,008 | -0.66% | 6만 |
|---|
| 2025.10.27 | ₩2,021 | ₩2,034 | ₩1,954 | ₩2,008 | -0.66% | 5.2만 |
|---|
| 2025.10.24 | ₩1,941 | ₩2,026 | ₩1,929 | ₩1,994 | +2.76% | 6.4만 |
|---|
| 2025.10.23 | ₩1,941 | ₩1,984 | ₩1,914 | ₩1,927 | -0.69% | 9만 |
|---|
| 2025.10.22 | ₩2,061 | ₩2,061 | ₩1,941 | ₩1,968 | -4.55% | 14.4만 |
|---|
| 2025.10.21 | ₩2,075 | ₩2,101 | ₩2,034 | ₩2,075 | 0.00% | 5.2만 |
|---|
| 2025.10.20 | ₩2,008 | ₩2,262 | ₩2,008 | ₩2,101 | +4.67% | 17만 |
|---|
| 2025.10.17 | ₩2,034 | ₩2,034 | ₩1,941 | ₩2,008 | -1.32% | 8만 |
|---|
| 2025.10.16 | ₩2,235 | ₩2,249 | ₩1,968 | ₩2,034 | -8.98% | 26.8만 |
|---|
| 2025.10.15 | ₩2,235 | ₩2,262 | ₩2,142 | ₩2,235 | 0.00% | 11.5만 |
|---|
| 2025.10.14 | ₩2,182 | ₩2,259 | ₩2,142 | ₩2,208 | +1.23% | 17만 |
|---|
| 2025.10.13 | ₩2,101 | ₩2,234 | ₩2,075 | ₩2,182 | +3.82% | 11.1만 |
|---|
| 2025.10.10 | ₩2,369 | ₩2,423 | ₩2,048 | ₩2,048 | -13.56% | 22.9만 |
|---|