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 | ₩510 | ₩536 | -7.83% | 9.7만 |
| 2026.10.08 | ₩602 | ₩602 | ₩550 | ₩559 | -7.13% | 10.1만 |
| 2026.10.07 | ₩612 | ₩617 | ₩604 | ₩604 | -1.32% | 1.7만 |
| 2026.10.06 | ₩617 | ₩630 | ₩610 | ₩617 | 0.00% | 4.3만 |
| 2026.10.05 | ₩617 | ₩625 | ₩617 | ₩617 | 0.00% | 1.7만 |
| 2026.10.02 | ₩626 | ₩644 | ₩617 | ₩632 | +0.86% | 3.3만 |
| 2026.10.01 | ₩628 | ₩628 | ₩616 | ₩626 | -0.21% | 1.6만 |
| 2026.09.30 | ₩632 | ₩637 | ₩614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩621 |
| -1.70% |
| 2.9만 |
| 2026.09.29 | ₩675 | ₩680 | ₩630 | ₩644 | -4.57% | 4.9만 |
|---|
| 2026.09.28 | ₩685 | ₩697 | ₩676 | ₩680 | -0.78% | 1.2만 |
|---|
| 2026.09.25 | ₩704 | ₩704 | ₩697 | ₩697 | -0.95% | 5.1천 |
|---|
| 2026.09.24 | ₩724 | ₩730 | ₩672 | ₩705 | -2.59% | 3.9만 |
|---|
| 2026.09.23 | ₩653 | ₩738 | ₩653 | ₩685 | +4.93% | 2.4만 |
|---|
| 2026.09.22 | ₩726 | ₩743 | ₩712 | ₩712 | -1.85% | 1.9만 |
|---|
| 2026.09.21 | ₩711 | ₩748 | ₩711 | ₩738 | +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 | ₩688 | ₩688 | ₩625 | ₩671 | -2.53% | 4.2만 |
|---|
| 2026.09.15 | ₩731 | ₩731 | ₩676 | ₩676 | -7.52% | 4.2만 |
|---|
| 2026.09.14 | ₩723 | ₩723 | ₩680 | ₩684 | -5.38% | 2.1만 |
|---|
| 2026.09.11 | ₩713 | ₩738 | ₩680 | ₩680 | -4.70% | 2.6만 |
|---|
| 2026.09.10 | ₩724 | ₩724 | ₩697 | ₩697 | -3.70% | 2.1만 |
|---|
| 2026.09.09 | ₩740 | ₩740 | ₩703 | ₩708 | -4.35% | 8.9천 |
|---|
| 2026.09.08 | ₩724 | ₩744 | ₩715 | ₩726 | +0.19% | 2.3만 |
|---|
| 2026.09.04 | ₩742 | ₩748 | ₩713 | ₩728 | -1.81% | 3.7만 |
|---|
| 2026.09.03 | ₩728 | ₩752 | ₩728 | ₩751 | +3.13% | 3만 |
|---|
| 2026.09.02 | ₩738 | ₩738 | ₩726 | ₩728 | -1.27% | 1.2만 |
|---|
| 2026.09.01 | ₩724 | ₩736 | ₩720 | ₩735 | +1.48% | 1.8만 |
|---|
| 2026.08.31 | ₩722 | ₩724 | ₩715 | ₩722 | 0.00% | 9.1천 |
|---|
| 2026.08.28 | ₩738 | ₩738 | ₩711 | ₩722 | -2.18% | 2만 |
|---|
| 2026.08.27 | ₩751 | ₩751 | ₩735 | ₩738 | -1.79% | 3.3만 |
|---|
| 2026.08.26 | ₩731 | ₩762 | ₩731 | ₩751 | +2.75% | 1.6만 |
|---|
| 2026.08.25 | ₩739 | ₩774 | ₩738 | ₩740 | +0.18% | 6.3천 |
|---|
| 2026.08.24 | ₩764 | ₩775 | ₩738 | ₩739 | -3.33% | 3.2만 |
|---|
| 2026.08.21 | ₩768 | ₩777 | ₩764 | ₩777 | +1.05% | 6.5천 |
|---|
| 2026.08.20 | ₩751 | ₩768 | ₩751 | ₩768 | +2.32% | 1.4만 |
|---|
| 2026.08.19 | ₩742 | ₩785 | ₩742 | ₩770 | +3.80% | 1만 |
|---|
| 2026.08.18 | ₩778 | ₩799 | ₩740 | ₩764 | -1.72% | 1.6만 |
|---|
| 2026.08.17 | ₩797 | ₩805 | ₩797 | ₩797 | 0.00% | 8.3천 |
|---|
| 2026.08.14 | ₩787 | ₩797 | ₩787 | ₩797 | +1.19% | 1.2만 |
|---|
| 2026.08.13 | ₩806 | ₩807 | ₩794 | ₩797 | -1.16% | 2.9만 |
|---|
| 2026.08.12 | ₩815 | ₩836 | ₩791 | ₩811 | -0.49% | 8.6만 |
|---|
| 2026.08.11 | ₩778 | ₩832 | ₩778 | ₩815 | +4.83% | 2.1만 |
|---|
| 2026.08.10 | ₩805 | ₩830 | ₩751 | ₩791 | -1.67% | 3.1만 |
|---|
| 2026.08.07 | ₩752 | ₩876 | ₩752 | ₩806 | +7.13% | 7.4만 |
|---|
| 2026.08.06 | ₩711 | ₩818 | ₩711 | ₩771 | +8.49% | 1만 |
|---|
| 2026.08.05 | ₩791 | ₩805 | ₩791 | ₩801 | +1.19% | 6.7천 |
|---|
| 2026.08.04 | ₩755 | ₩807 | ₩747 | ₩797 | +5.51% | 2.8만 |
|---|
| 2026.08.03 | ₩803 | ₩803 | ₩738 | ₩774 | -3.67% | 7.2만 |
|---|
| 2026.07.31 | ₩829 | ₩829 | ₩751 | ₩764 | -7.77% | 1.1만 |
|---|
| 2026.07.30 | ₩805 | ₩832 | ₩786 | ₩797 | -1.00% | 2.2만 |
|---|
| 2026.07.29 | ₩858 | ₩885 | ₩704 | ₩778 | -9.38% | 7.1만 |
|---|
| 2026.07.28 | ₩747 | ₩885 | ₩747 | ₩846 | +13.29% | 7.9만 |
|---|
| 2026.07.27 | ₩764 | ₩770 | ₩751 | ₩751 | -1.75% | 8천 |
|---|
| 2026.07.24 | ₩785 | ₩785 | ₩754 | ₩754 | -3.93% | 1.6만 |
|---|
| 2026.07.23 | ₩805 | ₩809 | ₩764 | ₩764 | -5.00% | 2.2만 |
|---|
| 2026.07.22 | ₩818 | ₩826 | ₩760 | ₩793 | -3.11% | 3.5만 |
|---|
| 2026.07.21 | ₩834 | ₩845 | ₩818 | ₩826 | -0.96% | 1.4만 |
|---|
| 2026.07.20 | ₩858 | ₩877 | ₩841 | ₩874 | +1.88% | 1.4만 |
|---|
| 2026.07.17 | ₩825 | ₩864 | ₩825 | ₩842 | +2.11% | 2.8만 |
|---|
| 2026.07.16 | ₩893 | ₩893 | ₩819 | ₩865 | -3.15% | 2.7만 |
|---|
| 2026.07.15 | ₩912 | ₩912 | ₩832 | ₩848 | -7.06% | 4.8만 |
|---|
| 2026.07.14 | ₩880 | ₩921 | ₩849 | ₩888 | +0.91% | 2.2만 |
|---|
| 2026.07.13 | ₩925 | ₩925 | ₩854 | ₩891 | -3.77% | 5.4만 |
|---|
| 2026.07.10 | ₩988 | ₩988 | ₩915 | ₩944 | -4.48% | 6.2만 |
|---|
| 2026.07.09 | ₩923 | ₩992 | ₩896 | ₩992 | +7.56% | 9.2만 |
|---|
| 2026.07.08 | ₩912 | ₩925 | ₩892 | ₩912 | 0.00% | 1.9만 |
|---|
| 2026.07.07 | ₩966 | ₩966 | ₩912 | ₩952 | -1.39% | 9.5천 |
|---|
| 2026.07.06 | ₩917 | ₩986 | ₩917 | ₩952 | +3.80% | 3.6만 |
|---|
| 2026.07.02 | ₩936 | ₩974 | ₩909 | ₩943 | +0.72% | 2.8만 |
|---|
| 2026.07.01 | ₩939 | ₩970 | ₩916 | ₩940 | +0.14% | 5.3만 |
|---|
| 2026.06.30 | ₩885 | ₩941 | ₩885 | ₩941 | +6.36% | 1.5만 |
|---|
| 2026.06.29 | ₩941 | ₩941 | ₩838 | ₩939 | -0.28% | 3.6만 |
|---|
| 2026.06.26 | ₩958 | ₩959 | ₩856 | ₩943 | -1.54% | 4.4만 |
|---|
| 2026.06.25 | ₩925 | ₩939 | ₩881 | ₩899 | -2.90% | 2.1만 |
|---|
| 2026.06.24 | ₩888 | ₩943 | ₩880 | ₩939 | +5.74% | 6만 |
|---|
| 2026.06.23 | ₩939 | ₩1,019 | ₩907 | ₩929 | -1.00% | 9.1만 |
|---|
| 2026.06.22 | ₩899 | ₩905 | ₩856 | ₩904 | +0.60% | 3.3만 |
|---|
| 2026.06.18 | ₩956 | ₩975 | ₩872 | ₩872 | -8.84% | 9.7만 |
|---|
| 2026.06.17 | ₩972 | ₩1,033 | ₩939 | ₩975 | +0.28% | 2.6만 |
|---|
| 2026.06.16 | ₩948 | ₩962 | ₩899 | ₩943 | -0.57% | 7.7만 |
|---|
| 2026.06.15 | ₩976 | ₩990 | ₩935 | ₩990 | +1.37% | 6.6만 |
|---|
| 2026.06.12 | ₩1,069 | ₩1,069 | ₩952 | ₩992 | -7.15% | 4.6만 |
|---|
| 2026.06.11 | ₩954 | ₩1,137 | ₩912 | ₩1,070 | +12.24% | 7.4만 |
|---|
| 2026.06.10 | ₩995 | ₩1,049 | ₩966 | ₩988 | -0.67% | 9만 |
|---|
| 2026.06.09 | ₩912 | ₩1,051 | ₩912 | ₩995 | +9.12% | 13.2만 |
|---|
| 2026.06.08 | ₩858 | ₩1,019 | ₩846 | ₩939 | +9.38% | 28.3만 |
|---|
| 2026.06.05 | ₩925 | ₩1,045 | ₩899 | ₩899 | -2.90% | 502.9만 |
|---|
| 2026.06.04 | ₩946 | ₩1,017 | ₩925 | ₩925 | -2.13% | 2.8만 |
|---|
| 2026.06.03 | ₩1,014 | ₩1,080 | ₩994 | ₩994 | -1.98% | 7.3만 |
|---|
| 2026.06.02 | ₩1,033 | ₩1,073 | ₩912 | ₩1,022 | -1.04% | 12.5만 |
|---|
| 2026.06.01 | ₩885 | ₩1,058 | ₩876 | ₩1,031 | +16.52% | 17.7만 |
|---|
| 2026.05.29 | ₩850 | ₩909 | ₩850 | ₩899 | +5.68% | 4.1만 |
|---|
| 2026.05.28 | ₩823 | ₩858 | ₩823 | ₩850 | +3.26% | 2.7만 |
|---|
| 2026.05.27 | ₩818 | ₩876 | ₩807 | ₩856 | +4.59% | 3.8만 |
|---|
| 2026.05.26 | ₩823 | ₩858 | ₩818 | ₩834 | +1.30% | 3.2만 |
|---|
| 2026.05.22 | ₩845 | ₩865 | ₩818 | ₩848 | +0.32% | 2.7만 |
|---|
| 2026.05.21 | ₩832 | ₩853 | ₩805 | ₩819 | -1.45% | 3.6만 |
|---|
| 2026.05.20 | ₩872 | ₩872 | ₩814 | ₩822 | -5.69% | 2.7만 |
|---|
| 2026.05.19 | ₩797 | ₩885 | ₩797 | ₩861 | +8.08% | 9.6만 |
|---|
| 2026.05.18 | ₩845 | ₩845 | ₩778 | ₩802 | -5.08% | 9.2만 |
|---|
| 2026.05.15 | ₩830 | ₩830 | ₩805 | ₩813 | -2.10% | 4.9만 |
|---|
| 2026.05.14 | ₩872 | ₩872 | ₩840 | ₩840 | -3.69% | 2.4만 |
|---|
| 2026.05.13 | ₩882 | ₩901 | ₩864 | ₩872 | -1.22% | 4.3만 |
|---|
| 2026.05.12 | ₩880 | ₩909 | ₩832 | ₩882 | +0.30% | 6.1만 |
|---|
| 2026.05.11 | ₩932 | ₩932 | ₩878 | ₩885 | -5.04% | 4.1만 |
|---|
| 2026.05.08 | ₩955 | ₩966 | ₩912 | ₩933 | -2.25% | 4.1만 |
|---|
| 2026.05.07 | ₩1,002 | ₩1,005 | ₩972 | ₩975 | -2.68% | 2.1만 |
|---|
| 2026.05.06 | ₩1,006 | ₩1,038 | ₩1,002 | ₩1,002 | -0.40% | 2.8만 |
|---|
| 2026.05.05 | ₩1,000 | ₩1,046 | ₩990 | ₩1,038 | +3.75% | 5.7만 |
|---|
| 2026.05.04 | ₩1,019 | ₩1,026 | ₩990 | ₩1,009 | -1.05% | 5.9만 |
|---|
| 2026.05.01 | ₩1,019 | ₩1,019 | ₩979 | ₩1,011 | -0.79% | 3.5만 |
|---|
| 2026.04.30 | ₩1,006 | ₩1,065 | ₩987 | ₩994 | -1.20% | 1.9만 |
|---|
| 2026.04.29 | ₩987 | ₩1,039 | ₩984 | ₩1,005 | +1.77% | 4.6만 |
|---|
| 2026.04.28 | ₩1,019 | ₩1,049 | ₩1,006 | ₩1,011 | -0.79% | 2.7만 |
|---|
| 2026.04.27 | ₩1,011 | ₩1,043 | ₩1,007 | ₩1,019 | +0.80% | 3.1만 |
|---|
| 2026.04.24 | ₩1,006 | ₩1,072 | ₩1,003 | ₩1,011 | +0.53% | 8.8만 |
|---|
| 2026.04.23 | ₩1,006 | ₩1,033 | ₩1,003 | ₩1,023 | +1.73% | 6.5천 |
|---|
| 2026.04.22 | ₩990 | ₩1,026 | ₩959 | ₩1,026 | +3.66% | 8만 |
|---|
| 2026.04.21 | ₩1,019 | ₩1,019 | ₩960 | ₩960 | -5.79% | 1.1만 |
|---|
| 2026.04.20 | ₩1,006 | ₩1,033 | ₩908 | ₩992 | -1.33% | 10.7만 |
|---|
| 2026.04.17 | ₩1,013 | ₩1,057 | ₩1,006 | ₩1,033 | +1.99% | 2.8만 |
|---|
| 2026.04.16 | ₩1,033 | ₩1,037 | ₩1,006 | ₩1,013 | -1.95% | 2.2만 |
|---|
| 2026.04.15 | ₩995 | ₩1,046 | ₩992 | ₩1,021 | +2.56% | 3.5만 |
|---|
| 2026.04.14 | ₩958 | ₩1,006 | ₩952 | ₩1,006 | +5.04% | 4.3만 |
|---|
| 2026.04.13 | ₩939 | ₩1,006 | ₩927 | ₩958 | +2.00% | 2만 |
|---|
| 2026.04.10 | ₩996 | ₩1,034 | ₩939 | ₩939 | -5.79% | 5.3만 |
|---|
| 2026.04.09 | ₩992 | ₩1,006 | ₩992 | ₩996 | +0.41% | 1.2만 |
|---|
| 2026.04.08 | ₩1,041 | ₩1,046 | ₩998 | ₩1,006 | -3.35% | 3.5만 |
|---|
| 2026.04.07 | ₩1,019 | ₩1,070 | ₩966 | ₩994 | -2.50% | 2만 |
|---|
| 2026.04.06 | ₩1,006 | ₩1,023 | ₩1,006 | ₩1,014 | +0.80% | 2.8만 |
|---|
| 2026.04.02 | ₩996 | ₩1,060 | ₩992 | ₩1,039 | +4.31% | 5.7만 |
|---|
| 2026.04.01 | ₩976 | ₩1,072 | ₩975 | ₩1,019 | +4.40% | 4.5만 |
|---|
| 2026.03.31 | ₩982 | ₩992 | ₩974 | ₩976 | -0.55% | 2만 |
|---|
| 2026.03.30 | ₩966 | ₩1,006 | ₩952 | ₩972 | +0.69% | 3.3만 |
|---|
| 2026.03.27 | ₩992 | ₩1,019 | ₩950 | ₩970 | -2.30% | 1.9만 |
|---|
| 2026.03.26 | ₩1,026 | ₩1,033 | ₩980 | ₩992 | -3.27% | 2.4만 |
|---|
| 2026.03.25 | ₩1,100 | ₩1,100 | ₩1,019 | ₩1,026 | -6.71% | 2.1만 |
|---|
| 2026.03.24 | ₩1,086 | ₩1,120 | ₩1,039 | ₩1,085 | -0.12% | 6.6만 |
|---|
| 2026.03.23 | ₩1,137 | ₩1,188 | ₩1,090 | ₩1,090 | -4.13% | 3.1만 |
|---|
| 2026.03.20 | ₩1,109 | ₩1,203 | ₩1,047 | ₩1,137 | +2.54% | 8만 |
|---|
| 2026.03.19 | ₩1,100 | ₩1,140 | ₩1,054 | ₩1,140 | +3.66% | 6.5만 |
|---|
| 2026.03.18 | ₩1,169 | ₩1,191 | ₩1,104 | ₩1,153 | -1.38% | 3만 |
|---|
| 2026.03.17 | ₩1,179 | ₩1,228 | ₩1,165 | ₩1,194 | +1.25% | 3.2만 |
|---|
| 2026.03.16 | ₩1,274 | ₩1,281 | ₩1,165 | ₩1,247 | -2.11% | 3.5만 |
|---|
| 2026.03.13 | ₩1,274 | ₩1,328 | ₩1,263 | ₩1,263 | -0.84% | 2.9만 |
|---|
| 2026.03.12 | ₩1,328 | ₩1,328 | ₩1,261 | ₩1,267 | -4.55% | 3.1만 |
|---|
| 2026.03.11 | ₩1,314 | ₩1,328 | ₩1,258 | ₩1,328 | +1.02% | 2만 |
|---|
| 2026.03.10 | ₩1,234 | ₩1,328 | ₩1,223 | ₩1,328 | +7.61% | 6.9만 |
|---|
| 2026.03.09 | ₩1,180 | ₩1,233 | ₩1,105 | ₩1,233 | +4.43% | 2.4만 |
|---|
| 2026.03.06 | ₩1,247 | ₩1,247 | ₩1,180 | ₩1,202 | -3.66% | 4.1만 |
|---|
| 2026.03.05 | ₩1,261 | ₩1,301 | ₩1,247 | ₩1,273 | +0.96% | 1.8만 |
|---|
| 2026.03.04 | ₩1,220 | ₩1,316 | ₩1,207 | ₩1,286 | +5.38% | 3만 |
|---|
| 2026.03.03 | ₩1,300 | ₩1,314 | ₩1,220 | ₩1,242 | -4.44% | 3.6만 |
|---|
| 2026.03.02 | ₩1,301 | ₩1,381 | ₩1,211 | ₩1,283 | -1.34% | 5.8만 |
|---|
| 2026.02.27 | ₩1,344 | ₩1,381 | ₩1,318 | ₩1,355 | +0.80% | 3.2만 |
|---|
| 2026.02.26 | ₩1,361 | ₩1,395 | ₩1,341 | ₩1,381 | +1.48% | 1.8만 |
|---|
| 2026.02.25 | ₩1,287 | ₩1,395 | ₩1,287 | ₩1,381 | +7.29% | 6.4만 |
|---|
| 2026.02.24 | ₩1,301 | ₩1,359 | ₩1,287 | ₩1,355 | +4.12% | 3.1만 |
|---|
| 2026.02.23 | ₩1,305 | ₩1,395 | ₩1,262 | ₩1,328 | +1.75% | 6.3만 |
|---|
| 2026.02.20 | ₩1,168 | ₩1,341 | ₩1,168 | ₩1,341 | +14.81% | 5.4만 |
|---|
| 2026.02.19 | ₩1,164 | ₩1,230 | ₩1,153 | ₩1,230 | +5.65% | 2.6만 |
|---|
| 2026.02.18 | ₩1,151 | ₩1,230 | ₩1,136 | ₩1,230 | +6.88% | 2.6만 |
|---|
| 2026.02.17 | ₩1,160 | ₩1,194 | ₩1,104 | ₩1,194 | +2.89% | 6.7만 |
|---|
| 2026.02.13 | ₩1,167 | ₩1,220 | ₩1,127 | ₩1,172 | +0.46% | 6.6만 |
|---|
| 2026.02.12 | ₩1,153 | ₩1,220 | ₩1,106 | ₩1,220 | +5.81% | 5.3만 |
|---|
| 2026.02.11 | ₩1,086 | ₩1,220 | ₩1,086 | ₩1,207 | +11.11% | 4.9만 |
|---|
| 2026.02.10 | ₩1,117 | ₩1,172 | ₩1,073 | ₩1,145 | +2.52% | 12.8만 |
|---|
| 2026.02.09 | ₩1,025 | ₩1,133 | ₩1,006 | ₩1,109 | +8.25% | 11.1만 |
|---|
| 2026.02.06 | ₩899 | ₩1,119 | ₩858 | ₩1,055 | +17.46% | 45.3만 |
|---|
| 2026.02.05 | ₩818 | ₩1,033 | ₩712 | ₩955 | +16.72% | 680.8만 |
|---|
| 2026.02.04 | ₩1,098 | ₩1,098 | ₩936 | ₩944 | -14.04% | 15.8만 |
|---|
| 2026.02.03 | ₩1,220 | ₩1,234 | ₩1,009 | ₩1,045 | -14.40% | 28.3만 |
|---|
| 2026.02.02 | ₩1,321 | ₩1,321 | ₩1,163 | ₩1,200 | -9.14% | 10.9만 |
|---|
| 2026.01.30 | ₩1,328 | ₩1,355 | ₩1,294 | ₩1,294 | -2.53% | 3.5만 |
|---|
| 2026.01.29 | ₩1,341 | ₩1,355 | ₩1,287 | ₩1,302 | -2.90% | 9.4만 |
|---|
| 2026.01.28 | ₩1,368 | ₩1,395 | ₩1,355 | ₩1,355 | -0.98% | 4.3만 |
|---|
| 2026.01.27 | ₩1,381 | ₩1,408 | ₩1,341 | ₩1,368 | -0.97% | 6.8만 |
|---|
| 2026.01.26 | ₩1,422 | ₩1,422 | ₩1,341 | ₩1,381 | -2.83% | 4.5만 |
|---|
| 2026.01.23 | ₩1,448 | ₩1,470 | ₩1,395 | ₩1,408 | -2.78% | 2.4만 |
|---|
| 2026.01.22 | ₩1,408 | ₩1,463 | ₩1,395 | ₩1,435 | +1.90% | 7.4만 |
|---|
| 2026.01.21 | ₩1,381 | ₩1,395 | ₩1,321 | ₩1,341 | -2.91% | 5.6만 |
|---|
| 2026.01.20 | ₩1,408 | ₩1,422 | ₩1,381 | ₩1,381 | -1.90% | 2.3만 |
|---|
| 2026.01.16 | ₩1,435 | ₩1,448 | ₩1,408 | ₩1,408 | -1.87% | 1.7만 |
|---|
| 2026.01.15 | ₩1,448 | ₩1,448 | ₩1,408 | ₩1,408 | -2.78% | 6.3만 |
|---|
| 2026.01.14 | ₩1,435 | ₩1,475 | ₩1,408 | ₩1,448 | +0.93% | 5.8만 |
|---|
| 2026.01.13 | ₩1,502 | ₩1,515 | ₩1,448 | ₩1,462 | -2.68% | 4.2만 |
|---|
| 2026.01.12 | ₩1,569 | ₩1,569 | ₩1,469 | ₩1,489 | -5.13% | 3.5만 |
|---|
| 2026.01.09 | ₩1,609 | ₩1,609 | ₩1,542 | ₩1,556 | -3.33% | 5.3만 |
|---|
| 2026.01.08 | ₩1,529 | ₩1,596 | ₩1,529 | ₩1,529 | 0.00% | 9.8만 |
|---|
| 2026.01.07 | ₩1,462 | ₩1,529 | ₩1,435 | ₩1,515 | +3.67% | 6.3만 |
|---|
| 2026.01.06 | ₩1,502 | ₩1,505 | ₩1,442 | ₩1,462 | -2.68% | 4만 |
|---|
| 2026.01.05 | ₩1,462 | ₩1,542 | ₩1,395 | ₩1,489 | +1.83% | 8.6만 |
|---|
| 2026.01.02 | ₩1,317 | ₩1,489 | ₩1,314 | ₩1,435 | +8.96% | 9.1만 |
|---|
| 2025.12.31 | ₩1,275 | ₩1,328 | ₩1,247 | ₩1,316 | +3.15% | 16만 |
|---|
| 2025.12.30 | ₩1,274 | ₩1,292 | ₩1,234 | ₩1,274 | 0.00% | 10.2만 |
|---|
| 2025.12.29 | ₩1,341 | ₩1,341 | ₩1,261 | ₩1,290 | -3.80% | 17.2만 |
|---|
| 2025.12.26 | ₩1,388 | ₩1,395 | ₩1,298 | ₩1,368 | -1.45% | 14.1만 |
|---|
| 2025.12.24 | ₩1,408 | ₩1,435 | ₩1,384 | ₩1,408 | 0.00% | 6.1만 |
|---|
| 2025.12.23 | ₩1,489 | ₩1,489 | ₩1,395 | ₩1,395 | -6.31% | 4.1만 |
|---|
| 2025.12.22 | ₩1,462 | ₩1,529 | ₩1,454 | ₩1,489 | +1.83% | 4.1만 |
|---|
| 2025.12.19 | ₩1,435 | ₩1,529 | ₩1,435 | ₩1,462 | +1.87% | 8.5만 |
|---|
| 2025.12.18 | ₩1,462 | ₩1,498 | ₩1,408 | ₩1,422 | -2.75% | 8.1만 |
|---|
| 2025.12.17 | ₩1,448 | ₩1,502 | ₩1,448 | ₩1,462 | +0.93% | 4.6만 |
|---|
| 2025.12.16 | ₩1,529 | ₩1,569 | ₩1,422 | ₩1,435 | -6.14% | 19.1만 |
|---|
| 2025.12.15 | ₩1,609 | ₩1,625 | ₩1,515 | ₩1,515 | -5.83% | 7.6만 |
|---|
| 2025.12.12 | ₩1,663 | ₩1,684 | ₩1,569 | ₩1,603 | -3.63% | 7.1만 |
|---|
| 2025.12.11 | ₩1,690 | ₩1,690 | ₩1,623 | ₩1,636 | -3.17% | 5.7만 |
|---|
| 2025.12.10 | ₩1,703 | ₩1,730 | ₩1,636 | ₩1,676 | -1.57% | 7만 |
|---|
| 2025.12.09 | ₩1,663 | ₩1,764 | ₩1,650 | ₩1,690 | +1.61% | 17.1만 |
|---|
| 2025.12.08 | ₩1,650 | ₩1,703 | ₩1,623 | ₩1,676 | +1.63% | 6.5만 |
|---|
| 2025.12.05 | ₩1,743 | ₩1,770 | ₩1,676 | ₩1,676 | -3.85% | 2.8만 |
|---|
| 2025.12.04 | ₩1,596 | ₩1,784 | ₩1,583 | ₩1,770 | +10.92% | 9.8만 |
|---|
| 2025.12.03 | ₩1,596 | ₩1,676 | ₩1,583 | ₩1,596 | 0.00% | 7.5만 |
|---|
| 2025.12.02 | ₩1,743 | ₩1,794 | ₩1,609 | ₩1,623 | -6.92% | 9.6만 |
|---|
| 2025.12.01 | ₩1,904 | ₩1,904 | ₩1,743 | ₩1,743 | -8.45% | 7만 |
|---|
| 2025.11.28 | ₩1,663 | ₩1,918 | ₩1,663 | ₩1,891 | +13.71% | 31만 |
|---|
| 2025.11.26 | ₩1,569 | ₩1,717 | ₩1,569 | ₩1,663 | +5.98% | 12.6만 |
|---|
| 2025.11.25 | ₩1,583 | ₩1,592 | ₩1,542 | ₩1,583 | 0.00% | 6만 |
|---|
| 2025.11.24 | ₩1,583 | ₩1,609 | ₩1,515 | ₩1,583 | 0.00% | 11.9만 |
|---|
| 2025.11.21 | ₩1,583 | ₩1,599 | ₩1,529 | ₩1,583 | 0.00% | 9.3만 |
|---|
| 2025.11.20 | ₩1,596 | ₩1,646 | ₩1,542 | ₩1,542 | -3.36% | 5.1만 |
|---|
| 2025.11.19 | ₩1,609 | ₩1,628 | ₩1,542 | ₩1,609 | 0.00% | 13.2만 |
|---|
| 2025.11.18 | ₩1,556 | ₩1,690 | ₩1,556 | ₩1,650 | +6.03% | 11.1만 |
|---|
| 2025.11.17 | ₩1,609 | ₩1,703 | ₩1,556 | ₩1,556 | -3.33% | 8.8만 |
|---|
| 2025.11.14 | ₩1,569 | ₩1,676 | ₩1,529 | ₩1,636 | +4.27% | 9만 |
|---|
| 2025.11.13 | ₩1,663 | ₩1,686 | ₩1,583 | ₩1,623 | -2.42% | 5.9만 |
|---|
| 2025.11.12 | ₩1,676 | ₩1,730 | ₩1,596 | ₩1,676 | 0.00% | 7.8만 |
|---|
| 2025.11.11 | ₩1,650 | ₩1,663 | ₩1,609 | ₩1,663 | +0.81% | 4.8만 |
|---|
| 2025.11.10 | ₩1,784 | ₩1,784 | ₩1,609 | ₩1,650 | -7.52% | 8.1만 |
|---|
| 2025.11.07 | ₩1,690 | ₩1,717 | ₩1,556 | ₩1,636 | -3.17% | 9.7만 |
|---|
| 2025.11.06 | ₩1,770 | ₩1,797 | ₩1,636 | ₩1,690 | -4.55% | 14만 |
|---|
| 2025.11.05 | ₩1,743 | ₩1,808 | ₩1,742 | ₩1,770 | +1.54% | 6.3만 |
|---|
| 2025.11.04 | ₩1,797 | ₩1,824 | ₩1,650 | ₩1,703 | -5.22% | 13.3만 |
|---|
| 2025.11.03 | ₩1,945 | ₩1,945 | ₩1,824 | ₩1,864 | -4.14% | 10.3만 |
|---|
| 2025.10.31 | ₩1,931 | ₩1,990 | ₩1,878 | ₩1,945 | +0.69% | 8.1만 |
|---|
| 2025.10.30 | ₩1,958 | ₩1,993 | ₩1,931 | ₩1,958 | 0.00% | 6.9만 |
|---|
| 2025.10.29 | ₩1,958 | ₩1,998 | ₩1,945 | ₩1,971 | +0.68% | 5.7만 |
|---|
| 2025.10.28 | ₩2,025 | ₩2,039 | ₩1,985 | ₩2,012 | -0.66% | 6만 |
|---|
| 2025.10.27 | ₩2,025 | ₩2,039 | ₩1,958 | ₩2,012 | -0.66% | 5.2만 |
|---|
| 2025.10.24 | ₩1,945 | ₩2,030 | ₩1,933 | ₩1,998 | +2.76% | 6.4만 |
|---|
| 2025.10.23 | ₩1,945 | ₩1,988 | ₩1,918 | ₩1,931 | -0.69% | 9만 |
|---|
| 2025.10.22 | ₩2,065 | ₩2,065 | ₩1,945 | ₩1,971 | -4.55% | 14.4만 |
|---|
| 2025.10.21 | ₩2,079 | ₩2,106 | ₩2,039 | ₩2,079 | 0.00% | 5.2만 |
|---|
| 2025.10.20 | ₩2,012 | ₩2,267 | ₩2,012 | ₩2,106 | +4.67% | 17만 |
|---|
| 2025.10.17 | ₩2,039 | ₩2,039 | ₩1,945 | ₩2,012 | -1.32% | 8만 |
|---|
| 2025.10.16 | ₩2,240 | ₩2,253 | ₩1,971 | ₩2,039 | -8.98% | 26.8만 |
|---|
| 2025.10.15 | ₩2,240 | ₩2,267 | ₩2,146 | ₩2,240 | 0.00% | 11.5만 |
|---|
| 2025.10.14 | ₩2,186 | ₩2,264 | ₩2,146 | ₩2,213 | +1.23% | 17만 |
|---|
| 2025.10.13 | ₩2,106 | ₩2,238 | ₩2,079 | ₩2,186 | +3.82% | 11.1만 |
|---|
| 2025.10.10 | ₩2,374 | ₩2,427 | ₩2,052 | ₩2,052 | -13.56% | 22.9만 |
|---|