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 | ₩580 | ₩580 | ₩508 | ₩534 | -7.83% | 9.7만 |
| 2026.10.08 | ₩600 | ₩600 | ₩548 | ₩557 | -7.13% | 10.1만 |
| 2026.10.07 | ₩609 | ₩615 | ₩601 | ₩601 | -1.32% | 1.7만 |
| 2026.10.06 | ₩615 | ₩628 | ₩608 | ₩615 | 0.00% | 4.3만 |
| 2026.10.05 | ₩615 | ₩623 | ₩615 | ₩615 | 0.00% | 1.7만 |
| 2026.10.02 | ₩624 | ₩641 | ₩615 | ₩629 | +0.86% | 3.3만 |
| 2026.10.01 | ₩625 | ₩625 | ₩613 | ₩624 | -0.21% | 1.6만 |
| 2026.09.30 | ₩629 | ₩635 | ₩612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩619 |
| -1.70% |
| 2.9만 |
| 2026.09.29 | ₩672 | ₩677 | ₩628 | ₩641 | -4.57% | 4.9만 |
|---|
| 2026.09.28 | ₩683 | ₩695 | ₩673 | ₩677 | -0.78% | 1.2만 |
|---|
| 2026.09.25 | ₩701 | ₩701 | ₩695 | ₩695 | -0.95% | 5.1천 |
|---|
| 2026.09.24 | ₩721 | ₩727 | ₩669 | ₩703 | -2.59% | 3.9만 |
|---|
| 2026.09.23 | ₩651 | ₩735 | ₩651 | ₩683 | +4.93% | 2.4만 |
|---|
| 2026.09.22 | ₩723 | ₩740 | ₩709 | ₩709 | -1.85% | 1.9만 |
|---|
| 2026.09.21 | ₩708 | ₩745 | ₩708 | ₩735 | +3.77% | 4.2만 |
|---|
| 2026.09.18 | ₩655 | ₩721 | ₩655 | ₩721 | +10.20% | 5.3만 |
|---|
| 2026.09.17 | ₩683 | ₩683 | ₩648 | ₩655 | -4.11% | 2.7만 |
|---|
| 2026.09.16 | ₩685 | ₩685 | ₩623 | ₩668 | -2.53% | 4.2만 |
|---|
| 2026.09.15 | ₩728 | ₩728 | ₩673 | ₩673 | -7.52% | 4.2만 |
|---|
| 2026.09.14 | ₩720 | ₩720 | ₩677 | ₩681 | -5.38% | 2.1만 |
|---|
| 2026.09.11 | ₩711 | ₩735 | ₩677 | ₩677 | -4.70% | 2.6만 |
|---|
| 2026.09.10 | ₩721 | ₩721 | ₩695 | ₩695 | -3.70% | 2.1만 |
|---|
| 2026.09.09 | ₩737 | ₩737 | ₩700 | ₩705 | -4.35% | 8.9천 |
|---|
| 2026.09.08 | ₩721 | ₩741 | ₩712 | ₩723 | +0.19% | 2.3만 |
|---|
| 2026.09.04 | ₩739 | ₩745 | ₩711 | ₩725 | -1.81% | 3.7만 |
|---|
| 2026.09.03 | ₩725 | ₩749 | ₩725 | ₩748 | +3.13% | 3만 |
|---|
| 2026.09.02 | ₩735 | ₩735 | ₩723 | ₩725 | -1.27% | 1.2만 |
|---|
| 2026.09.01 | ₩721 | ₩733 | ₩717 | ₩732 | +1.48% | 1.8만 |
|---|
| 2026.08.31 | ₩719 | ₩721 | ₩712 | ₩719 | 0.00% | 9.1천 |
|---|
| 2026.08.28 | ₩735 | ₩735 | ₩708 | ₩719 | -2.18% | 2만 |
|---|
| 2026.08.27 | ₩748 | ₩748 | ₩732 | ₩735 | -1.79% | 3.3만 |
|---|
| 2026.08.26 | ₩728 | ₩759 | ₩728 | ₩748 | +2.75% | 1.6만 |
|---|
| 2026.08.25 | ₩736 | ₩771 | ₩735 | ₩737 | +0.18% | 6.3천 |
|---|
| 2026.08.24 | ₩761 | ₩772 | ₩735 | ₩736 | -3.33% | 3.2만 |
|---|
| 2026.08.21 | ₩765 | ₩773 | ₩761 | ₩773 | +1.05% | 6.5천 |
|---|
| 2026.08.20 | ₩748 | ₩765 | ₩748 | ₩765 | +2.32% | 1.4만 |
|---|
| 2026.08.19 | ₩739 | ₩782 | ₩739 | ₩767 | +3.80% | 1만 |
|---|
| 2026.08.18 | ₩775 | ₩796 | ₩737 | ₩761 | -1.72% | 1.6만 |
|---|
| 2026.08.17 | ₩794 | ₩802 | ₩794 | ₩794 | 0.00% | 8.3천 |
|---|
| 2026.08.14 | ₩784 | ₩794 | ₩784 | ₩794 | +1.19% | 1.2만 |
|---|
| 2026.08.13 | ₩803 | ₩804 | ₩791 | ₩794 | -1.16% | 2.9만 |
|---|
| 2026.08.12 | ₩812 | ₩832 | ₩788 | ₩808 | -0.49% | 8.6만 |
|---|
| 2026.08.11 | ₩775 | ₩828 | ₩775 | ₩812 | +4.83% | 2.1만 |
|---|
| 2026.08.10 | ₩802 | ₩827 | ₩748 | ₩788 | -1.67% | 3.1만 |
|---|
| 2026.08.07 | ₩749 | ₩872 | ₩749 | ₩803 | +7.13% | 7.4만 |
|---|
| 2026.08.06 | ₩708 | ₩815 | ₩708 | ₩768 | +8.49% | 1만 |
|---|
| 2026.08.05 | ₩788 | ₩802 | ₩788 | ₩798 | +1.19% | 6.7천 |
|---|
| 2026.08.04 | ₩752 | ₩804 | ₩744 | ₩794 | +5.51% | 2.8만 |
|---|
| 2026.08.03 | ₩800 | ₩800 | ₩735 | ₩771 | -3.67% | 7.2만 |
|---|
| 2026.07.31 | ₩826 | ₩826 | ₩748 | ₩761 | -7.77% | 1.1만 |
|---|
| 2026.07.30 | ₩802 | ₩828 | ₩783 | ₩794 | -1.00% | 2.2만 |
|---|
| 2026.07.29 | ₩855 | ₩882 | ₩701 | ₩775 | -9.38% | 7.1만 |
|---|
| 2026.07.28 | ₩744 | ₩882 | ₩744 | ₩843 | +13.29% | 7.9만 |
|---|
| 2026.07.27 | ₩761 | ₩767 | ₩748 | ₩748 | -1.75% | 8천 |
|---|
| 2026.07.24 | ₩782 | ₩782 | ₩751 | ₩751 | -3.93% | 1.6만 |
|---|
| 2026.07.23 | ₩802 | ₩806 | ₩761 | ₩761 | -5.00% | 2.2만 |
|---|
| 2026.07.22 | ₩815 | ₩823 | ₩757 | ₩790 | -3.11% | 3.5만 |
|---|
| 2026.07.21 | ₩831 | ₩842 | ₩815 | ₩823 | -0.96% | 1.4만 |
|---|
| 2026.07.20 | ₩855 | ₩874 | ₩838 | ₩871 | +1.88% | 1.4만 |
|---|
| 2026.07.17 | ₩822 | ₩860 | ₩822 | ₩839 | +2.11% | 2.8만 |
|---|
| 2026.07.16 | ₩890 | ₩890 | ₩816 | ₩862 | -3.15% | 2.7만 |
|---|
| 2026.07.15 | ₩908 | ₩908 | ₩828 | ₩844 | -7.06% | 4.8만 |
|---|
| 2026.07.14 | ₩876 | ₩918 | ₩846 | ₩884 | +0.91% | 2.2만 |
|---|
| 2026.07.13 | ₩922 | ₩922 | ₩851 | ₩887 | -3.77% | 5.4만 |
|---|
| 2026.07.10 | ₩985 | ₩985 | ₩911 | ₩940 | -4.48% | 6.2만 |
|---|
| 2026.07.09 | ₩919 | ₩989 | ₩892 | ₩989 | +7.56% | 9.2만 |
|---|
| 2026.07.08 | ₩908 | ₩922 | ₩888 | ₩908 | 0.00% | 1.9만 |
|---|
| 2026.07.07 | ₩962 | ₩962 | ₩908 | ₩948 | -1.39% | 9.5천 |
|---|
| 2026.07.06 | ₩914 | ₩982 | ₩914 | ₩948 | +3.80% | 3.6만 |
|---|
| 2026.07.02 | ₩932 | ₩970 | ₩906 | ₩939 | +0.72% | 2.8만 |
|---|
| 2026.07.01 | ₩935 | ₩966 | ₩912 | ₩936 | +0.14% | 5.3만 |
|---|
| 2026.06.30 | ₩882 | ₩938 | ₩882 | ₩938 | +6.36% | 1.5만 |
|---|
| 2026.06.29 | ₩938 | ₩938 | ₩835 | ₩935 | -0.28% | 3.6만 |
|---|
| 2026.06.26 | ₩954 | ₩955 | ₩852 | ₩939 | -1.54% | 4.4만 |
|---|
| 2026.06.25 | ₩922 | ₩935 | ₩878 | ₩895 | -2.90% | 2.1만 |
|---|
| 2026.06.24 | ₩884 | ₩939 | ₩876 | ₩935 | +5.74% | 6만 |
|---|
| 2026.06.23 | ₩935 | ₩1,015 | ₩903 | ₩926 | -1.00% | 9.1만 |
|---|
| 2026.06.22 | ₩895 | ₩902 | ₩852 | ₩900 | +0.60% | 3.3만 |
|---|
| 2026.06.18 | ₩953 | ₩971 | ₩868 | ₩868 | -8.84% | 9.7만 |
|---|
| 2026.06.17 | ₩969 | ₩1,029 | ₩935 | ₩971 | +0.28% | 2.6만 |
|---|
| 2026.06.16 | ₩944 | ₩958 | ₩895 | ₩939 | -0.57% | 7.7만 |
|---|
| 2026.06.15 | ₩973 | ₩986 | ₩931 | ₩986 | +1.37% | 6.6만 |
|---|
| 2026.06.12 | ₩1,065 | ₩1,065 | ₩948 | ₩989 | -7.15% | 4.6만 |
|---|
| 2026.06.11 | ₩950 | ₩1,133 | ₩908 | ₩1,066 | +12.24% | 7.4만 |
|---|
| 2026.06.10 | ₩991 | ₩1,045 | ₩962 | ₩985 | -0.67% | 9만 |
|---|
| 2026.06.09 | ₩908 | ₩1,047 | ₩908 | ₩991 | +9.12% | 13.2만 |
|---|
| 2026.06.08 | ₩855 | ₩1,015 | ₩843 | ₩935 | +9.38% | 28.3만 |
|---|
| 2026.06.05 | ₩922 | ₩1,041 | ₩895 | ₩895 | -2.90% | 502.9만 |
|---|
| 2026.06.04 | ₩942 | ₩1,013 | ₩922 | ₩922 | -2.13% | 2.8만 |
|---|
| 2026.06.03 | ₩1,010 | ₩1,075 | ₩990 | ₩990 | -1.98% | 7.3만 |
|---|
| 2026.06.02 | ₩1,029 | ₩1,069 | ₩908 | ₩1,018 | -1.04% | 12.5만 |
|---|
| 2026.06.01 | ₩882 | ₩1,054 | ₩872 | ₩1,027 | +16.52% | 17.7만 |
|---|
| 2026.05.29 | ₩847 | ₩906 | ₩847 | ₩895 | +5.68% | 4.1만 |
|---|
| 2026.05.28 | ₩820 | ₩855 | ₩820 | ₩847 | +3.26% | 2.7만 |
|---|
| 2026.05.27 | ₩815 | ₩872 | ₩804 | ₩852 | +4.59% | 3.8만 |
|---|
| 2026.05.26 | ₩820 | ₩855 | ₩815 | ₩831 | +1.30% | 3.2만 |
|---|
| 2026.05.22 | ₩842 | ₩862 | ₩815 | ₩844 | +0.32% | 2.7만 |
|---|
| 2026.05.21 | ₩828 | ₩850 | ₩802 | ₩816 | -1.45% | 3.6만 |
|---|
| 2026.05.20 | ₩868 | ₩868 | ₩811 | ₩819 | -5.69% | 2.7만 |
|---|
| 2026.05.19 | ₩794 | ₩882 | ₩794 | ₩858 | +8.08% | 9.6만 |
|---|
| 2026.05.18 | ₩842 | ₩842 | ₩775 | ₩799 | -5.08% | 9.2만 |
|---|
| 2026.05.15 | ₩827 | ₩827 | ₩802 | ₩810 | -2.10% | 4.9만 |
|---|
| 2026.05.14 | ₩868 | ₩868 | ₩836 | ₩836 | -3.69% | 2.4만 |
|---|
| 2026.05.13 | ₩879 | ₩898 | ₩860 | ₩868 | -1.22% | 4.3만 |
|---|
| 2026.05.12 | ₩876 | ₩906 | ₩828 | ₩879 | +0.30% | 6.1만 |
|---|
| 2026.05.11 | ₩928 | ₩928 | ₩875 | ₩882 | -5.04% | 4.1만 |
|---|
| 2026.05.08 | ₩951 | ₩962 | ₩908 | ₩930 | -2.25% | 4.1만 |
|---|
| 2026.05.07 | ₩998 | ₩1,001 | ₩969 | ₩971 | -2.68% | 2.1만 |
|---|
| 2026.05.06 | ₩1,002 | ₩1,034 | ₩998 | ₩998 | -0.40% | 2.8만 |
|---|
| 2026.05.05 | ₩997 | ₩1,042 | ₩986 | ₩1,034 | +3.75% | 5.7만 |
|---|
| 2026.05.04 | ₩1,015 | ₩1,022 | ₩986 | ₩1,005 | -1.05% | 5.9만 |
|---|
| 2026.05.01 | ₩1,015 | ₩1,015 | ₩975 | ₩1,007 | -0.79% | 3.5만 |
|---|
| 2026.04.30 | ₩1,002 | ₩1,061 | ₩983 | ₩990 | -1.20% | 1.9만 |
|---|
| 2026.04.29 | ₩983 | ₩1,035 | ₩981 | ₩1,001 | +1.77% | 4.6만 |
|---|
| 2026.04.28 | ₩1,015 | ₩1,045 | ₩1,002 | ₩1,007 | -0.79% | 2.7만 |
|---|
| 2026.04.27 | ₩1,007 | ₩1,039 | ₩1,003 | ₩1,015 | +0.80% | 3.1만 |
|---|
| 2026.04.24 | ₩1,002 | ₩1,067 | ₩999 | ₩1,007 | +0.53% | 8.8만 |
|---|
| 2026.04.23 | ₩1,002 | ₩1,029 | ₩999 | ₩1,019 | +1.73% | 6.5천 |
|---|
| 2026.04.22 | ₩986 | ₩1,022 | ₩955 | ₩1,022 | +3.66% | 8만 |
|---|
| 2026.04.21 | ₩1,015 | ₩1,015 | ₩957 | ₩957 | -5.79% | 1.1만 |
|---|
| 2026.04.20 | ₩1,002 | ₩1,029 | ₩904 | ₩989 | -1.33% | 10.7만 |
|---|
| 2026.04.17 | ₩1,009 | ₩1,053 | ₩1,002 | ₩1,029 | +1.99% | 2.8만 |
|---|
| 2026.04.16 | ₩1,029 | ₩1,033 | ₩1,002 | ₩1,009 | -1.95% | 2.2만 |
|---|
| 2026.04.15 | ₩991 | ₩1,042 | ₩989 | ₩1,017 | +2.56% | 3.5만 |
|---|
| 2026.04.14 | ₩954 | ₩1,002 | ₩948 | ₩1,002 | +5.04% | 4.3만 |
|---|
| 2026.04.13 | ₩935 | ₩1,002 | ₩923 | ₩954 | +2.00% | 2만 |
|---|
| 2026.04.10 | ₩993 | ₩1,030 | ₩935 | ₩935 | -5.79% | 5.3만 |
|---|
| 2026.04.09 | ₩989 | ₩1,002 | ₩989 | ₩993 | +0.41% | 1.2만 |
|---|
| 2026.04.08 | ₩1,037 | ₩1,042 | ₩994 | ₩1,002 | -3.35% | 3.5만 |
|---|
| 2026.04.07 | ₩1,015 | ₩1,066 | ₩962 | ₩990 | -2.50% | 2만 |
|---|
| 2026.04.06 | ₩1,002 | ₩1,019 | ₩1,002 | ₩1,010 | +0.80% | 2.8만 |
|---|
| 2026.04.02 | ₩993 | ₩1,055 | ₩989 | ₩1,035 | +4.31% | 5.7만 |
|---|
| 2026.04.01 | ₩973 | ₩1,067 | ₩971 | ₩1,015 | +4.40% | 4.5만 |
|---|
| 2026.03.31 | ₩978 | ₩989 | ₩970 | ₩973 | -0.55% | 2만 |
|---|
| 2026.03.30 | ₩962 | ₩1,002 | ₩948 | ₩969 | +0.69% | 3.3만 |
|---|
| 2026.03.27 | ₩989 | ₩1,015 | ₩946 | ₩966 | -2.30% | 1.9만 |
|---|
| 2026.03.26 | ₩1,022 | ₩1,029 | ₩977 | ₩989 | -3.27% | 2.4만 |
|---|
| 2026.03.25 | ₩1,095 | ₩1,095 | ₩1,015 | ₩1,022 | -6.71% | 2.1만 |
|---|
| 2026.03.24 | ₩1,082 | ₩1,115 | ₩1,035 | ₩1,081 | -0.12% | 6.6만 |
|---|
| 2026.03.23 | ₩1,133 | ₩1,184 | ₩1,086 | ₩1,086 | -4.13% | 3.1만 |
|---|
| 2026.03.20 | ₩1,105 | ₩1,198 | ₩1,043 | ₩1,133 | +2.54% | 8만 |
|---|
| 2026.03.19 | ₩1,095 | ₩1,136 | ₩1,050 | ₩1,136 | +3.66% | 6.5만 |
|---|
| 2026.03.18 | ₩1,165 | ₩1,186 | ₩1,099 | ₩1,149 | -1.38% | 3만 |
|---|
| 2026.03.17 | ₩1,174 | ₩1,224 | ₩1,161 | ₩1,189 | +1.25% | 3.2만 |
|---|
| 2026.03.16 | ₩1,269 | ₩1,276 | ₩1,161 | ₩1,242 | -2.11% | 3.5만 |
|---|
| 2026.03.13 | ₩1,269 | ₩1,323 | ₩1,258 | ₩1,258 | -0.84% | 2.9만 |
|---|
| 2026.03.12 | ₩1,323 | ₩1,323 | ₩1,256 | ₩1,262 | -4.55% | 3.1만 |
|---|
| 2026.03.11 | ₩1,309 | ₩1,323 | ₩1,253 | ₩1,323 | +1.02% | 2만 |
|---|
| 2026.03.10 | ₩1,229 | ₩1,323 | ₩1,218 | ₩1,323 | +7.61% | 6.9만 |
|---|
| 2026.03.09 | ₩1,176 | ₩1,228 | ₩1,101 | ₩1,228 | +4.43% | 2.4만 |
|---|
| 2026.03.06 | ₩1,242 | ₩1,242 | ₩1,176 | ₩1,197 | -3.66% | 4.1만 |
|---|
| 2026.03.05 | ₩1,256 | ₩1,296 | ₩1,242 | ₩1,268 | +0.96% | 1.8만 |
|---|
| 2026.03.04 | ₩1,216 | ₩1,311 | ₩1,202 | ₩1,281 | +5.38% | 3만 |
|---|
| 2026.03.03 | ₩1,294 | ₩1,309 | ₩1,216 | ₩1,237 | -4.44% | 3.6만 |
|---|
| 2026.03.02 | ₩1,296 | ₩1,376 | ₩1,206 | ₩1,278 | -1.34% | 5.8만 |
|---|
| 2026.02.27 | ₩1,339 | ₩1,376 | ₩1,313 | ₩1,349 | +0.80% | 3.2만 |
|---|
| 2026.02.26 | ₩1,356 | ₩1,389 | ₩1,336 | ₩1,376 | +1.48% | 1.8만 |
|---|
| 2026.02.25 | ₩1,282 | ₩1,389 | ₩1,282 | ₩1,376 | +7.29% | 6.4만 |
|---|
| 2026.02.24 | ₩1,296 | ₩1,353 | ₩1,282 | ₩1,349 | +4.12% | 3.1만 |
|---|
| 2026.02.23 | ₩1,300 | ₩1,389 | ₩1,257 | ₩1,323 | +1.75% | 6.3만 |
|---|
| 2026.02.20 | ₩1,164 | ₩1,336 | ₩1,164 | ₩1,336 | +14.81% | 5.4만 |
|---|
| 2026.02.19 | ₩1,160 | ₩1,225 | ₩1,149 | ₩1,225 | +5.65% | 2.6만 |
|---|
| 2026.02.18 | ₩1,146 | ₩1,225 | ₩1,132 | ₩1,225 | +6.88% | 2.6만 |
|---|
| 2026.02.17 | ₩1,156 | ₩1,189 | ₩1,099 | ₩1,189 | +2.89% | 6.7만 |
|---|
| 2026.02.13 | ₩1,162 | ₩1,216 | ₩1,122 | ₩1,168 | +0.46% | 6.6만 |
|---|
| 2026.02.12 | ₩1,149 | ₩1,216 | ₩1,102 | ₩1,216 | +5.81% | 5.3만 |
|---|
| 2026.02.11 | ₩1,082 | ₩1,216 | ₩1,082 | ₩1,202 | +11.11% | 4.9만 |
|---|
| 2026.02.10 | ₩1,113 | ₩1,168 | ₩1,069 | ₩1,141 | +2.52% | 12.8만 |
|---|
| 2026.02.09 | ₩1,021 | ₩1,129 | ₩1,002 | ₩1,105 | +8.25% | 11.1만 |
|---|
| 2026.02.06 | ₩895 | ₩1,114 | ₩855 | ₩1,051 | +17.46% | 45.3만 |
|---|
| 2026.02.05 | ₩815 | ₩1,029 | ₩709 | ₩951 | +16.72% | 680.8만 |
|---|
| 2026.02.04 | ₩1,094 | ₩1,094 | ₩932 | ₩940 | -14.04% | 15.8만 |
|---|
| 2026.02.03 | ₩1,216 | ₩1,229 | ₩1,005 | ₩1,041 | -14.40% | 28.3만 |
|---|
| 2026.02.02 | ₩1,316 | ₩1,316 | ₩1,158 | ₩1,196 | -9.14% | 10.9만 |
|---|
| 2026.01.30 | ₩1,323 | ₩1,349 | ₩1,289 | ₩1,289 | -2.53% | 3.5만 |
|---|
| 2026.01.29 | ₩1,336 | ₩1,349 | ₩1,282 | ₩1,297 | -2.90% | 9.4만 |
|---|
| 2026.01.28 | ₩1,363 | ₩1,389 | ₩1,349 | ₩1,349 | -0.98% | 4.3만 |
|---|
| 2026.01.27 | ₩1,376 | ₩1,403 | ₩1,336 | ₩1,363 | -0.97% | 6.8만 |
|---|
| 2026.01.26 | ₩1,416 | ₩1,416 | ₩1,336 | ₩1,376 | -2.83% | 4.5만 |
|---|
| 2026.01.23 | ₩1,443 | ₩1,464 | ₩1,389 | ₩1,403 | -2.78% | 2.4만 |
|---|
| 2026.01.22 | ₩1,403 | ₩1,457 | ₩1,389 | ₩1,429 | +1.90% | 7.4만 |
|---|
| 2026.01.21 | ₩1,376 | ₩1,389 | ₩1,316 | ₩1,336 | -2.91% | 5.6만 |
|---|
| 2026.01.20 | ₩1,403 | ₩1,416 | ₩1,376 | ₩1,376 | -1.90% | 2.3만 |
|---|
| 2026.01.16 | ₩1,429 | ₩1,443 | ₩1,403 | ₩1,403 | -1.87% | 1.7만 |
|---|
| 2026.01.15 | ₩1,443 | ₩1,443 | ₩1,403 | ₩1,403 | -2.78% | 6.3만 |
|---|
| 2026.01.14 | ₩1,429 | ₩1,470 | ₩1,403 | ₩1,443 | +0.93% | 5.8만 |
|---|
| 2026.01.13 | ₩1,496 | ₩1,510 | ₩1,443 | ₩1,456 | -2.68% | 4.2만 |
|---|
| 2026.01.12 | ₩1,563 | ₩1,563 | ₩1,463 | ₩1,483 | -5.13% | 3.5만 |
|---|
| 2026.01.09 | ₩1,603 | ₩1,603 | ₩1,536 | ₩1,550 | -3.33% | 5.3만 |
|---|
| 2026.01.08 | ₩1,523 | ₩1,590 | ₩1,523 | ₩1,523 | 0.00% | 9.8만 |
|---|
| 2026.01.07 | ₩1,456 | ₩1,523 | ₩1,429 | ₩1,510 | +3.67% | 6.3만 |
|---|
| 2026.01.06 | ₩1,496 | ₩1,499 | ₩1,436 | ₩1,456 | -2.68% | 4만 |
|---|
| 2026.01.05 | ₩1,456 | ₩1,536 | ₩1,389 | ₩1,483 | +1.83% | 8.6만 |
|---|
| 2026.01.02 | ₩1,312 | ₩1,483 | ₩1,309 | ₩1,429 | +8.96% | 9.1만 |
|---|
| 2025.12.31 | ₩1,270 | ₩1,323 | ₩1,242 | ₩1,311 | +3.15% | 16만 |
|---|
| 2025.12.30 | ₩1,269 | ₩1,286 | ₩1,229 | ₩1,269 | 0.00% | 10.2만 |
|---|
| 2025.12.29 | ₩1,336 | ₩1,336 | ₩1,256 | ₩1,285 | -3.80% | 17.2만 |
|---|
| 2025.12.26 | ₩1,383 | ₩1,389 | ₩1,293 | ₩1,363 | -1.45% | 14.1만 |
|---|
| 2025.12.24 | ₩1,403 | ₩1,429 | ₩1,379 | ₩1,403 | 0.00% | 6.1만 |
|---|
| 2025.12.23 | ₩1,483 | ₩1,483 | ₩1,389 | ₩1,389 | -6.31% | 4.1만 |
|---|
| 2025.12.22 | ₩1,456 | ₩1,523 | ₩1,448 | ₩1,483 | +1.83% | 4.1만 |
|---|
| 2025.12.19 | ₩1,429 | ₩1,523 | ₩1,429 | ₩1,456 | +1.87% | 8.5만 |
|---|
| 2025.12.18 | ₩1,456 | ₩1,492 | ₩1,403 | ₩1,416 | -2.75% | 8.1만 |
|---|
| 2025.12.17 | ₩1,443 | ₩1,496 | ₩1,443 | ₩1,456 | +0.93% | 4.6만 |
|---|
| 2025.12.16 | ₩1,523 | ₩1,563 | ₩1,416 | ₩1,429 | -6.14% | 19.1만 |
|---|
| 2025.12.15 | ₩1,603 | ₩1,619 | ₩1,510 | ₩1,510 | -5.83% | 7.6만 |
|---|
| 2025.12.12 | ₩1,657 | ₩1,678 | ₩1,563 | ₩1,596 | -3.63% | 7.1만 |
|---|
| 2025.12.11 | ₩1,683 | ₩1,683 | ₩1,616 | ₩1,630 | -3.17% | 5.7만 |
|---|
| 2025.12.10 | ₩1,697 | ₩1,723 | ₩1,630 | ₩1,670 | -1.57% | 7만 |
|---|
| 2025.12.09 | ₩1,657 | ₩1,757 | ₩1,643 | ₩1,683 | +1.61% | 17.1만 |
|---|
| 2025.12.08 | ₩1,643 | ₩1,697 | ₩1,616 | ₩1,670 | +1.63% | 6.5만 |
|---|
| 2025.12.05 | ₩1,737 | ₩1,763 | ₩1,670 | ₩1,670 | -3.85% | 2.8만 |
|---|
| 2025.12.04 | ₩1,590 | ₩1,777 | ₩1,576 | ₩1,763 | +10.92% | 9.8만 |
|---|
| 2025.12.03 | ₩1,590 | ₩1,670 | ₩1,576 | ₩1,590 | 0.00% | 7.5만 |
|---|
| 2025.12.02 | ₩1,737 | ₩1,787 | ₩1,603 | ₩1,616 | -6.92% | 9.6만 |
|---|
| 2025.12.01 | ₩1,897 | ₩1,897 | ₩1,737 | ₩1,737 | -8.45% | 7만 |
|---|
| 2025.11.28 | ₩1,657 | ₩1,910 | ₩1,657 | ₩1,884 | +13.71% | 31만 |
|---|
| 2025.11.26 | ₩1,563 | ₩1,710 | ₩1,563 | ₩1,657 | +5.98% | 12.6만 |
|---|
| 2025.11.25 | ₩1,576 | ₩1,586 | ₩1,536 | ₩1,576 | 0.00% | 6만 |
|---|
| 2025.11.24 | ₩1,576 | ₩1,603 | ₩1,510 | ₩1,576 | 0.00% | 11.9만 |
|---|
| 2025.11.21 | ₩1,576 | ₩1,592 | ₩1,523 | ₩1,576 | 0.00% | 9.3만 |
|---|
| 2025.11.20 | ₩1,590 | ₩1,639 | ₩1,536 | ₩1,536 | -3.36% | 5.1만 |
|---|
| 2025.11.19 | ₩1,603 | ₩1,622 | ₩1,536 | ₩1,603 | 0.00% | 13.2만 |
|---|
| 2025.11.18 | ₩1,550 | ₩1,683 | ₩1,550 | ₩1,643 | +6.03% | 11.1만 |
|---|
| 2025.11.17 | ₩1,603 | ₩1,697 | ₩1,550 | ₩1,550 | -3.33% | 8.8만 |
|---|
| 2025.11.14 | ₩1,563 | ₩1,670 | ₩1,523 | ₩1,630 | +4.27% | 9만 |
|---|
| 2025.11.13 | ₩1,657 | ₩1,679 | ₩1,576 | ₩1,616 | -2.42% | 5.9만 |
|---|
| 2025.11.12 | ₩1,670 | ₩1,723 | ₩1,590 | ₩1,670 | 0.00% | 7.8만 |
|---|
| 2025.11.11 | ₩1,643 | ₩1,657 | ₩1,603 | ₩1,657 | +0.81% | 4.8만 |
|---|
| 2025.11.10 | ₩1,777 | ₩1,777 | ₩1,603 | ₩1,643 | -7.52% | 8.1만 |
|---|
| 2025.11.07 | ₩1,683 | ₩1,710 | ₩1,550 | ₩1,630 | -3.17% | 9.7만 |
|---|
| 2025.11.06 | ₩1,763 | ₩1,790 | ₩1,630 | ₩1,683 | -4.55% | 14만 |
|---|
| 2025.11.05 | ₩1,737 | ₩1,801 | ₩1,735 | ₩1,763 | +1.54% | 6.3만 |
|---|
| 2025.11.04 | ₩1,790 | ₩1,817 | ₩1,643 | ₩1,697 | -5.22% | 13.3만 |
|---|
| 2025.11.03 | ₩1,937 | ₩1,937 | ₩1,817 | ₩1,857 | -4.14% | 10.3만 |
|---|
| 2025.10.31 | ₩1,924 | ₩1,982 | ₩1,870 | ₩1,937 | +0.69% | 8.1만 |
|---|
| 2025.10.30 | ₩1,950 | ₩1,985 | ₩1,924 | ₩1,950 | 0.00% | 6.9만 |
|---|
| 2025.10.29 | ₩1,950 | ₩1,991 | ₩1,937 | ₩1,964 | +0.68% | 5.7만 |
|---|
| 2025.10.28 | ₩2,017 | ₩2,031 | ₩1,977 | ₩2,004 | -0.66% | 6만 |
|---|
| 2025.10.27 | ₩2,017 | ₩2,031 | ₩1,950 | ₩2,004 | -0.66% | 5.2만 |
|---|
| 2025.10.24 | ₩1,937 | ₩2,023 | ₩1,925 | ₩1,991 | +2.76% | 6.4만 |
|---|
| 2025.10.23 | ₩1,937 | ₩1,980 | ₩1,910 | ₩1,924 | -0.69% | 9만 |
|---|
| 2025.10.22 | ₩2,057 | ₩2,057 | ₩1,937 | ₩1,964 | -4.55% | 14.4만 |
|---|
| 2025.10.21 | ₩2,071 | ₩2,097 | ₩2,031 | ₩2,071 | 0.00% | 5.2만 |
|---|
| 2025.10.20 | ₩2,004 | ₩2,258 | ₩2,004 | ₩2,097 | +4.67% | 17만 |
|---|
| 2025.10.17 | ₩2,031 | ₩2,031 | ₩1,937 | ₩2,004 | -1.32% | 8만 |
|---|
| 2025.10.16 | ₩2,231 | ₩2,244 | ₩1,964 | ₩2,031 | -8.98% | 26.8만 |
|---|
| 2025.10.15 | ₩2,231 | ₩2,258 | ₩2,137 | ₩2,231 | 0.00% | 11.5만 |
|---|
| 2025.10.14 | ₩2,178 | ₩2,255 | ₩2,137 | ₩2,204 | +1.23% | 17만 |
|---|
| 2025.10.13 | ₩2,097 | ₩2,230 | ₩2,071 | ₩2,178 | +3.82% | 11.1만 |
|---|
| 2025.10.10 | ₩2,365 | ₩2,418 | ₩2,044 | ₩2,044 | -13.56% | 22.9만 |
|---|