시장 데이터를 불러오는 중
전체 종목
몰컬린 바이오테크 과거 주가
Moleculin Biotech, Inc. - Common Stock · MBRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Moleculin Biotech, Inc. - Common Stock · MBRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩562 | ₩610 | ₩553 | ₩591 | +5.24% | 34.1만 |
| 2026.10.08 | ₩585 | ₩591 | ₩550 | ₩567 | -2.97% | 26.5만 |
| 2026.10.07 | ₩613 | ₩613 | ₩577 | ₩587 | -4.15% | 42.9만 |
| 2026.10.06 | ₩653 | ₩656 | ₩589 | ₩597 | -8.61% | 70.6만 |
| 2026.10.05 | ₩656 | ₩656 | ₩618 | ₩638 | -2.65% | 46.8만 |
| 2026.10.02 | ₩682 | ₩689 | ₩632 | ₩652 | -4.51% | 42.2만 |
| 2026.10.01 | ₩676 | ₩694 | ₩669 | ₩674 | -0.20% | 33.5만 |
| 2026.09.30 | ₩724 | ₩736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩658 |
| ₩669 |
| -7.58% |
| 71.9만 |
| 2026.09.29 | ₩767 | ₩776 | ₩696 | ₩704 | -8.20% | 166.5만 |
|---|
| 2026.09.28 | ₩803 | ₩803 | ₩723 | ₩761 | -5.17% | 62.1만 |
|---|
| 2026.09.25 | ₩737 | ₩895 | ₩709 | ₩806 | +9.26% | 260.8만 |
|---|
| 2026.09.24 | ₩696 | ₩763 | ₩682 | ₩759 | +9.04% | 53만 |
|---|
| 2026.09.23 | ₩776 | ₩838 | ₩676 | ₩707 | -8.97% | 182.4만 |
|---|
| 2026.09.22 | ₩723 | ₩910 | ₩669 | ₩756 | +4.63% | 587.4만 |
|---|
| 2026.09.21 | ₩966 | ₩981 | ₩669 | ₩696 | -27.98% | 412.4만 |
|---|
| 2026.09.18 | ₩1,044 | ₩1,069 | ₩1,004 | ₩1,034 | -0.90% | 46.6만 |
|---|
| 2026.09.17 | ₩1,017 | ₩1,065 | ₩990 | ₩1,044 | +2.63% | 30.5만 |
|---|
| 2026.09.16 | ₩1,017 | ₩1,046 | ₩977 | ₩990 | -2.63% | 26.5만 |
|---|
| 2026.09.15 | ₩1,084 | ₩1,095 | ₩1,005 | ₩1,006 | -7.16% | 47.4만 |
|---|
| 2026.09.14 | ₩1,004 | ₩1,097 | ₩1,004 | ₩1,037 | +3.33% | 71.8만 |
|---|
| 2026.09.11 | ₩1,137 | ₩1,203 | ₩950 | ₩957 | -15.88% | 192.9만 |
|---|
| 2026.09.10 | ₩1,054 | ₩1,111 | ₩1,036 | ₩1,111 | +5.33% | 53.2만 |
|---|
| 2026.09.09 | ₩1,032 | ₩1,073 | ₩1,005 | ₩1,024 | -0.78% | 38만 |
|---|
| 2026.09.08 | ₩983 | ₩1,070 | ₩969 | ₩1,004 | +2.04% | 73.5만 |
|---|
| 2026.09.04 | ₩923 | ₩988 | ₩910 | ₩950 | +2.90% | 76.8만 |
|---|
| 2026.09.03 | ₩937 | ₩977 | ₩871 | ₩905 | -3.43% | 43.3만 |
|---|
| 2026.09.02 | ₩876 | ₩937 | ₩854 | ₩929 | +5.95% | 34.8만 |
|---|
| 2026.09.01 | ₩856 | ₩876 | ₩830 | ₩870 | +1.56% | 26.2만 |
|---|
| 2026.08.31 | ₩856 | ₩899 | ₩830 | ₩863 | +0.78% | 29.1만 |
|---|
| 2026.08.28 | ₩923 | ₩949 | ₩856 | ₩870 | -5.80% | 61.4만 |
|---|
| 2026.08.27 | ₩830 | ₩953 | ₩815 | ₩922 | +11.13% | 148.5만 |
|---|
| 2026.08.26 | ₩848 | ₩876 | ₩789 | ₩803 | -5.36% | 46.2만 |
|---|
| 2026.08.25 | ₩803 | ₩895 | ₩800 | ₩818 | +1.83% | 90만 |
|---|
| 2026.08.24 | ₩816 | ₩830 | ₩756 | ₩815 | -0.16% | 41.6만 |
|---|
| 2026.08.21 | ₩785 | ₩843 | ₩749 | ₩793 | +1.02% | 29.2만 |
|---|
| 2026.08.20 | ₩776 | ₩851 | ₩736 | ₩791 | +1.90% | 106.9만 |
|---|
| 2026.08.19 | ₩811 | ₩816 | ₩763 | ₩765 | -5.61% | 66.3만 |
|---|
| 2026.08.18 | ₩803 | ₩883 | ₩789 | ₩816 | +1.67% | 65.8만 |
|---|
| 2026.08.17 | ₩854 | ₩890 | ₩749 | ₩812 | -4.86% | 87.4만 |
|---|
| 2026.08.14 | ₩803 | ₩856 | ₩776 | ₩819 | +2.00% | 154.5만 |
|---|
| 2026.08.13 | ₩716 | ₩781 | ₩702 | ₩764 | +6.73% | 133.3만 |
|---|
| 2026.08.12 | ₩602 | ₩715 | ₩575 | ₩698 | +16.00% | 127.3만 |
|---|
| 2026.08.11 | ₩575 | ₩616 | ₩549 | ₩595 | +3.49% | 99.5만 |
|---|
| 2026.08.10 | ₩562 | ₩616 | ₩538 | ₩575 | +2.38% | 156.2만 |
|---|
| 2026.08.07 | ₩516 | ₩555 | ₩510 | ₩549 | +6.22% | 100.1만 |
|---|
| 2026.08.06 | ₩535 | ₩559 | ₩462 | ₩515 | -3.75% | 216.1만 |
|---|
| 2026.08.05 | ₩549 | ₩587 | ₩508 | ₩522 | -4.88% | 157.7만 |
|---|
| 2026.08.04 | ₩587 | ₩587 | ₩508 | ₩547 | -6.83% | 228만 |
|---|
| 2026.08.03 | ₩495 | ₩602 | ₩215 | ₩569 | +14.86% | 876.2만 |
|---|
| 2026.07.31 | ₩1,178 | ₩1,430 | ₩417 | ₩535 | -54.55% | 1931.1만 |
|---|
| 2026.07.30 | ₩1,793 | ₩1,793 | ₩1,351 | ₩1,365 | -23.88% | 158.7만 |
|---|
| 2026.07.29 | ₩2,850 | ₩2,890 | ₩1,780 | ₩1,820 | -36.15% | 170.9만 |
|---|
| 2026.07.28 | ₩2,877 | ₩2,957 | ₩2,863 | ₩2,930 | +1.86% | 10.6만 |
|---|
| 2026.07.27 | ₩2,863 | ₩3,024 | ₩2,797 | ₩2,930 | +2.34% | 11만 |
|---|
| 2026.07.24 | ₩2,837 | ₩2,850 | ₩2,770 | ₩2,837 | 0.00% | 4.4만 |
|---|
| 2026.07.23 | ₩2,783 | ₩2,837 | ₩2,730 | ₩2,783 | 0.00% | 3.6만 |
|---|
| 2026.07.22 | ₩2,930 | ₩2,954 | ₩2,743 | ₩2,810 | -4.11% | 7.5만 |
|---|
| 2026.07.21 | ₩2,917 | ₩2,957 | ₩2,810 | ₩2,877 | -1.38% | 2.8만 |
|---|
| 2026.07.20 | ₩2,810 | ₩2,890 | ₩2,756 | ₩2,863 | +1.90% | 7.4만 |
|---|
| 2026.07.17 | ₩2,877 | ₩2,917 | ₩2,743 | ₩2,810 | -2.33% | 15.3만 |
|---|
| 2026.07.16 | ₩3,064 | ₩3,098 | ₩2,896 | ₩2,904 | -5.24% | 10.2만 |
|---|
| 2026.07.15 | ₩2,971 | ₩3,131 | ₩2,971 | ₩3,091 | +4.05% | 11.6만 |
|---|
| 2026.07.14 | ₩2,984 | ₩3,084 | ₩2,971 | ₩3,024 | +1.35% | 12.6만 |
|---|
| 2026.07.13 | ₩3,011 | ₩3,064 | ₩2,917 | ₩2,957 | -1.78% | 11.8만 |
|---|
| 2026.07.10 | ₩3,252 | ₩3,252 | ₩3,011 | ₩3,051 | -6.17% | 13.9만 |
|---|
| 2026.07.09 | ₩3,118 | ₩3,325 | ₩3,118 | ₩3,265 | +4.72% | 12만 |
|---|
| 2026.07.08 | ₩3,024 | ₩3,171 | ₩2,930 | ₩3,171 | +4.87% | 21.6만 |
|---|
| 2026.07.07 | ₩3,171 | ₩3,211 | ₩3,024 | ₩3,104 | -2.11% | 24.3만 |
|---|
| 2026.07.06 | ₩3,466 | ₩3,546 | ₩3,178 | ₩3,211 | -7.34% | 40.7만 |
|---|
| 2026.07.02 | ₩3,439 | ₩3,720 | ₩3,420 | ₩3,533 | +2.72% | 36만 |
|---|
| 2026.07.01 | ₩3,466 | ₩3,680 | ₩3,385 | ₩3,599 | +3.86% | 68.1만 |
|---|
| 2026.06.30 | ₩4,001 | ₩4,081 | ₩3,144 | ₩3,733 | -6.69% | 273.9만 |
|---|
| 2026.06.29 | ₩4,549 | ₩4,938 | ₩4,285 | ₩4,777 | +5.00% | 201.6만 |
|---|
| 2026.06.26 | ₩3,987 | ₩4,750 | ₩3,974 | ₩4,376 | +9.73% | 129.6만 |
|---|
| 2026.06.25 | ₩3,827 | ₩4,135 | ₩3,827 | ₩4,001 | +4.55% | 60.1만 |
|---|
| 2026.06.24 | ₩3,492 | ₩3,934 | ₩3,492 | ₩3,921 | +12.26% | 91.8만 |
|---|
| 2026.06.23 | ₩3,559 | ₩3,814 | ₩3,385 | ₩3,680 | +3.38% | 1123.9만 |
|---|
| 2026.06.22 | ₩4,028 | ₩4,228 | ₩3,934 | ₩4,175 | +3.65% | 43.7만 |
|---|
| 2026.06.18 | ₩3,880 | ₩3,961 | ₩3,760 | ₩3,854 | -0.69% | 37.9만 |
|---|
| 2026.06.17 | ₩3,599 | ₩3,880 | ₩3,575 | ₩3,747 | +4.09% | 33.7만 |
|---|
| 2026.06.16 | ₩3,720 | ₩3,720 | ₩3,566 | ₩3,613 | -2.88% | 13.8만 |
|---|
| 2026.06.15 | ₩3,613 | ₩3,720 | ₩3,546 | ₩3,626 | +0.37% | 11.9만 |
|---|
| 2026.06.12 | ₩3,599 | ₩3,733 | ₩3,479 | ₩3,533 | -1.86% | 20만 |
|---|
| 2026.06.11 | ₩3,412 | ₩3,706 | ₩3,356 | ₩3,613 | +5.88% | 19.6만 |
|---|
| 2026.06.10 | ₩3,158 | ₩3,399 | ₩3,158 | ₩3,345 | +5.93% | 10.1만 |
|---|
| 2026.06.09 | ₩3,265 | ₩3,325 | ₩3,144 | ₩3,225 | -1.23% | 18.4만 |
|---|
| 2026.06.08 | ₩3,252 | ₩3,372 | ₩3,131 | ₩3,305 | +1.65% | 18.2만 |
|---|
| 2026.06.05 | ₩3,439 | ₩3,482 | ₩3,171 | ₩3,211 | -6.61% | 22.6만 |
|---|
| 2026.06.04 | ₩3,292 | ₩3,531 | ₩3,211 | ₩3,359 | +2.03% | 27만 |
|---|
| 2026.06.03 | ₩3,252 | ₩3,345 | ₩3,158 | ₩3,292 | +1.23% | 14.2만 |
|---|
| 2026.06.02 | ₩3,546 | ₩3,599 | ₩3,211 | ₩3,292 | -7.17% | 39.7만 |
|---|
| 2026.06.01 | ₩3,760 | ₩3,947 | ₩3,492 | ₩3,533 | -6.05% | 50.2만 |
|---|
| 2026.05.29 | ₩3,653 | ₩3,880 | ₩3,573 | ₩3,733 | +2.20% | 36.1만 |
|---|
| 2026.05.28 | ₩3,573 | ₩3,733 | ₩3,506 | ₩3,666 | +2.62% | 21.7만 |
|---|
| 2026.05.27 | ₩3,318 | ₩3,733 | ₩3,226 | ₩3,653 | +10.08% | 48.9만 |
|---|
| 2026.05.26 | ₩3,238 | ₩3,332 | ₩3,144 | ₩3,278 | +1.24% | 30만 |
|---|
| 2026.05.22 | ₩3,238 | ₩3,332 | ₩3,104 | ₩3,198 | -1.24% | 25만 |
|---|
| 2026.05.21 | ₩3,158 | ₩3,265 | ₩3,091 | ₩3,198 | +1.27% | 15.7만 |
|---|
| 2026.05.20 | ₩3,158 | ₩3,171 | ₩3,051 | ₩3,131 | -0.85% | 10만 |
|---|
| 2026.05.19 | ₩2,823 | ₩3,198 | ₩2,766 | ₩3,144 | +11.37% | 27.3만 |
|---|
| 2026.05.18 | ₩2,850 | ₩2,850 | ₩2,710 | ₩2,797 | -1.88% | 22.6만 |
|---|
| 2026.05.15 | ₩2,890 | ₩2,917 | ₩2,695 | ₩2,823 | -2.31% | 31.2만 |
|---|
| 2026.05.14 | ₩2,997 | ₩2,997 | ₩2,904 | ₩2,944 | -1.79% | 26.5만 |
|---|
| 2026.05.13 | ₩3,278 | ₩3,318 | ₩2,676 | ₩2,863 | -12.65% | 104.6만 |
|---|
| 2026.05.12 | ₩3,318 | ₩3,318 | ₩3,104 | ₩3,131 | -5.65% | 9.8만 |
|---|
| 2026.05.11 | ₩3,211 | ₩3,344 | ₩3,211 | ₩3,265 | +1.67% | 13.7만 |
|---|
| 2026.05.08 | ₩3,355 | ₩3,412 | ₩3,144 | ₩3,305 | -1.48% | 64.7만 |
|---|
| 2026.05.07 | ₩3,359 | ₩3,424 | ₩3,278 | ₩3,332 | -0.80% | 7만 |
|---|
| 2026.05.06 | ₩3,332 | ₩3,412 | ₩3,318 | ₩3,318 | -0.40% | 5.4만 |
|---|
| 2026.05.05 | ₩3,372 | ₩3,399 | ₩3,298 | ₩3,332 | -1.19% | 4.8만 |
|---|
| 2026.05.04 | ₩3,372 | ₩3,471 | ₩3,245 | ₩3,318 | -1.59% | 12.4만 |
|---|
| 2026.05.01 | ₩3,425 | ₩3,452 | ₩3,332 | ₩3,359 | -1.95% | 2.8만 |
|---|
| 2026.04.30 | ₩3,292 | ₩3,452 | ₩3,292 | ₩3,425 | +4.07% | 7만 |
|---|
| 2026.04.29 | ₩3,425 | ₩3,425 | ₩3,278 | ₩3,359 | -1.95% | 7.6만 |
|---|
| 2026.04.28 | ₩3,425 | ₩3,511 | ₩3,345 | ₩3,425 | 0.00% | 13.8만 |
|---|
| 2026.04.27 | ₩3,412 | ₩3,425 | ₩3,289 | ₩3,399 | -0.39% | 10.3만 |
|---|
| 2026.04.24 | ₩3,399 | ₩3,531 | ₩3,345 | ₩3,399 | 0.00% | 10.1만 |
|---|
| 2026.04.23 | ₩3,305 | ₩3,451 | ₩3,064 | ₩3,399 | +2.83% | 54.9만 |
|---|
| 2026.04.22 | ₩3,399 | ₩3,399 | ₩3,238 | ₩3,345 | -1.57% | 5.8만 |
|---|
| 2026.04.21 | ₩3,439 | ₩3,479 | ₩3,305 | ₩3,385 | -1.56% | 6만 |
|---|
| 2026.04.20 | ₩3,225 | ₩3,452 | ₩3,131 | ₩3,425 | +6.22% | 11.3만 |
|---|
| 2026.04.17 | ₩3,265 | ₩3,318 | ₩3,178 | ₩3,238 | -0.82% | 9.8만 |
|---|
| 2026.04.16 | ₩3,171 | ₩3,258 | ₩3,158 | ₩3,211 | +1.27% | 10.9만 |
|---|
| 2026.04.15 | ₩3,265 | ₩3,292 | ₩3,171 | ₩3,265 | 0.00% | 13.3만 |
|---|
| 2026.04.14 | ₩3,640 | ₩3,640 | ₩3,272 | ₩3,332 | -8.46% | 15.5만 |
|---|
| 2026.04.13 | ₩3,506 | ₩3,706 | ₩3,464 | ₩3,640 | +3.82% | 6.8만 |
|---|
| 2026.04.10 | ₩3,399 | ₩3,543 | ₩3,372 | ₩3,506 | +3.15% | 5.5만 |
|---|
| 2026.04.09 | ₩3,265 | ₩3,452 | ₩3,231 | ₩3,412 | +4.51% | 11.2만 |
|---|
| 2026.04.08 | ₩3,265 | ₩3,492 | ₩3,225 | ₩3,252 | -0.41% | 8.3만 |
|---|
| 2026.04.07 | ₩3,118 | ₩3,265 | ₩3,118 | ₩3,225 | +3.43% | 6.9만 |
|---|
| 2026.04.06 | ₩3,078 | ₩3,144 | ₩3,027 | ₩3,104 | +0.87% | 4.1만 |
|---|
| 2026.04.02 | ₩2,917 | ₩3,118 | ₩2,917 | ₩3,104 | +6.42% | 6만 |
|---|
| 2026.04.01 | ₩3,024 | ₩3,078 | ₩2,944 | ₩2,984 | -1.33% | 5.9만 |
|---|
| 2026.03.31 | ₩3,037 | ₩3,104 | ₩2,944 | ₩3,064 | +0.88% | 7.7만 |
|---|
| 2026.03.30 | ₩3,185 | ₩3,207 | ₩2,957 | ₩2,997 | -5.88% | 11.5만 |
|---|
| 2026.03.27 | ₩3,265 | ₩3,265 | ₩3,131 | ₩3,265 | 0.00% | 8.4만 |
|---|
| 2026.03.26 | ₩3,305 | ₩3,372 | ₩3,211 | ₩3,252 | -1.62% | 11만 |
|---|
| 2026.03.25 | ₩3,078 | ₩3,345 | ₩3,037 | ₩3,332 | +8.26% | 20만 |
|---|
| 2026.03.24 | ₩2,877 | ₩3,078 | ₩2,783 | ₩3,011 | +4.65% | 15.8만 |
|---|
| 2026.03.23 | ₩2,837 | ₩2,877 | ₩2,770 | ₩2,810 | -0.94% | 7.1만 |
|---|
| 2026.03.20 | ₩2,756 | ₩2,850 | ₩2,690 | ₩2,756 | 0.00% | 8만 |
|---|
| 2026.03.19 | ₩2,783 | ₩2,807 | ₩2,636 | ₩2,756 | -0.96% | 5만 |
|---|
| 2026.03.18 | ₩2,890 | ₩2,890 | ₩2,690 | ₩2,783 | -3.70% | 8.8만 |
|---|
| 2026.03.17 | ₩2,783 | ₩2,917 | ₩2,743 | ₩2,890 | +3.85% | 12.3만 |
|---|
| 2026.03.16 | ₩2,716 | ₩2,807 | ₩2,703 | ₩2,743 | +0.99% | 10.1만 |
|---|
| 2026.03.13 | ₩2,743 | ₩2,823 | ₩2,645 | ₩2,730 | -0.49% | 14.8만 |
|---|
| 2026.03.12 | ₩2,716 | ₩2,770 | ₩2,596 | ₩2,743 | +0.99% | 10.9만 |
|---|
| 2026.03.11 | ₩2,676 | ₩2,742 | ₩2,623 | ₩2,716 | +1.50% | 11.9만 |
|---|
| 2026.03.10 | ₩2,676 | ₩2,743 | ₩2,609 | ₩2,636 | -1.50% | 13.4만 |
|---|
| 2026.03.09 | ₩2,716 | ₩2,957 | ₩2,395 | ₩2,623 | -3.45% | 46.4만 |
|---|
| 2026.03.06 | ₩2,997 | ₩2,997 | ₩2,743 | ₩2,783 | -7.14% | 18.1만 |
|---|
| 2026.03.05 | ₩3,078 | ₩3,143 | ₩2,997 | ₩2,997 | -2.61% | 7.4만 |
|---|
| 2026.03.04 | ₩3,078 | ₩3,211 | ₩3,051 | ₩3,131 | +1.74% | 8.5만 |
|---|
| 2026.03.03 | ₩3,144 | ₩3,171 | ₩2,971 | ₩3,037 | -3.40% | 14.1만 |
|---|
| 2026.03.02 | ₩3,131 | ₩3,252 | ₩3,131 | ₩3,185 | +1.71% | 8.3만 |
|---|
| 2026.02.27 | ₩3,278 | ₩3,332 | ₩3,185 | ₩3,198 | -2.45% | 7.2만 |
|---|
| 2026.02.26 | ₩3,412 | ₩3,506 | ₩3,171 | ₩3,225 | -5.49% | 16.9만 |
|---|
| 2026.02.25 | ₩3,318 | ₩3,581 | ₩3,252 | ₩3,452 | +4.03% | 19.8만 |
|---|
| 2026.02.24 | ₩3,118 | ₩3,372 | ₩3,011 | ₩3,278 | +5.15% | 26.7만 |
|---|
| 2026.02.23 | ₩3,305 | ₩3,332 | ₩3,051 | ₩3,118 | -5.67% | 23.6만 |
|---|
| 2026.02.20 | ₩3,492 | ₩3,506 | ₩3,225 | ₩3,292 | -5.75% | 54.6만 |
|---|
| 2026.02.19 | ₩4,215 | ₩4,228 | ₩3,412 | ₩3,586 | -14.92% | 216.6만 |
|---|
| 2026.02.18 | ₩6,396 | ₩7,092 | ₩6,222 | ₩6,436 | +0.63% | 51.5만 |
|---|
| 2026.02.17 | ₩5,888 | ₩6,289 | ₩5,794 | ₩6,102 | +3.64% | 6.9만 |
|---|
| 2026.02.13 | ₩5,673 | ₩5,888 | ₩5,486 | ₩5,807 | +2.36% | 6.9만 |
|---|
| 2026.02.12 | ₩5,566 | ₩5,700 | ₩5,446 | ₩5,641 | +1.35% | 2.5만 |
|---|
| 2026.02.11 | ₩5,513 | ₩5,620 | ₩5,392 | ₩5,593 | +1.46% | 3.7만 |
|---|
| 2026.02.10 | ₩5,580 | ₩5,807 | ₩5,513 | ₩5,540 | -0.72% | 2.6만 |
|---|
| 2026.02.09 | ₩5,834 | ₩5,847 | ₩5,486 | ₩5,513 | -5.50% | 4.3만 |
|---|
| 2026.02.06 | ₩5,566 | ₩5,871 | ₩5,152 | ₩5,767 | +3.61% | 15.8만 |
|---|
| 2026.02.05 | ₩5,540 | ₩5,620 | ₩5,219 | ₩5,232 | -5.56% | 5.2만 |
|---|
| 2026.02.04 | ₩5,553 | ₩5,754 | ₩5,219 | ₩5,593 | +0.72% | 16.9만 |
|---|
| 2026.02.03 | ₩5,500 | ₩5,726 | ₩5,374 | ₩5,607 | +1.95% | 3.1만 |
|---|
| 2026.02.02 | ₩5,740 | ₩5,972 | ₩5,366 | ₩5,513 | -3.96% | 9.4만 |
|---|
| 2026.01.30 | ₩5,727 | ₩5,886 | ₩5,540 | ₩5,740 | +0.23% | 3.7만 |
|---|
| 2026.01.29 | ₩6,142 | ₩6,155 | ₩5,620 | ₩5,727 | -6.75% | 7만 |
|---|
| 2026.01.28 | ₩6,062 | ₩6,289 | ₩5,914 | ₩6,142 | +1.32% | 8.3만 |
|---|
| 2026.01.27 | ₩6,075 | ₩6,075 | ₩5,821 | ₩6,048 | -0.44% | 4.2만 |
|---|
| 2026.01.26 | ₩6,289 | ₩6,289 | ₩5,700 | ₩6,088 | -3.19% | 15.6만 |
|---|
| 2026.01.23 | ₩6,503 | ₩6,558 | ₩6,155 | ₩6,262 | -3.70% | 9.6만 |
|---|
| 2026.01.22 | ₩6,423 | ₩6,891 | ₩6,269 | ₩6,383 | -0.63% | 19.2만 |
|---|
| 2026.01.21 | ₩5,834 | ₩6,610 | ₩5,714 | ₩6,369 | +9.17% | 22.4만 |
|---|
| 2026.01.20 | ₩5,459 | ₩5,874 | ₩5,366 | ₩5,700 | +4.41% | 15만 |
|---|
| 2026.01.16 | ₩5,754 | ₩5,754 | ₩5,466 | ₩5,566 | -3.26% | 13.2만 |
|---|
| 2026.01.15 | ₩5,540 | ₩5,834 | ₩5,419 | ₩5,714 | +3.14% | 8.7만 |
|---|
| 2026.01.14 | ₩5,954 | ₩5,954 | ₩5,433 | ₩5,540 | -6.97% | 10.4만 |
|---|
| 2026.01.13 | ₩5,419 | ₩6,155 | ₩5,232 | ₩5,740 | +5.93% | 28.4만 |
|---|
| 2026.01.12 | ₩5,446 | ₩5,502 | ₩5,170 | ₩5,419 | -0.49% | 14.5만 |
|---|
| 2026.01.09 | ₩5,647 | ₩5,647 | ₩5,245 | ₩5,326 | -5.69% | 11.6만 |
|---|
| 2026.01.08 | ₩5,446 | ₩5,807 | ₩5,419 | ₩5,500 | +0.98% | 11만 |
|---|
| 2026.01.07 | ₩5,553 | ₩5,695 | ₩5,379 | ₩5,446 | -1.93% | 16.7만 |
|---|
| 2026.01.06 | ₩5,259 | ₩5,776 | ₩5,170 | ₩5,513 | +4.83% | 20.2만 |
|---|
| 2026.01.05 | ₩4,911 | ₩5,486 | ₩4,871 | ₩5,219 | +6.27% | 21.9만 |
|---|
| 2026.01.02 | ₩4,456 | ₩4,864 | ₩4,349 | ₩4,844 | +8.71% | 14.9만 |
|---|
| 2025.12.31 | ₩4,416 | ₩4,483 | ₩4,242 | ₩4,429 | +0.30% | 10.2만 |
|---|
| 2025.12.30 | ₩4,576 | ₩4,576 | ₩4,188 | ₩4,442 | -2.92% | 10.2만 |
|---|
| 2025.12.29 | ₩5,071 | ₩5,165 | ₩4,442 | ₩4,603 | -9.23% | 52만 |
|---|
| 2025.12.26 | ₩5,219 | ₩5,284 | ₩5,058 | ₩5,125 | -1.79% | 9.1만 |
|---|
| 2025.12.24 | ₩5,473 | ₩5,592 | ₩5,058 | ₩5,219 | -4.65% | 12.6만 |
|---|
| 2025.12.23 | ₩5,326 | ₩5,673 | ₩5,245 | ₩5,553 | +4.27% | 10.6만 |
|---|
| 2025.12.22 | ₩5,004 | ₩5,513 | ₩5,004 | ₩5,366 | +7.22% | 17.8만 |
|---|
| 2025.12.19 | ₩5,165 | ₩5,433 | ₩5,018 | ₩5,219 | +1.04% | 15.5만 |
|---|
| 2025.12.18 | ₩5,446 | ₩5,569 | ₩5,098 | ₩5,125 | -5.90% | 22.2만 |
|---|
| 2025.12.17 | ₩5,593 | ₩5,847 | ₩4,857 | ₩5,540 | -0.96% | 596.2만 |
|---|
| 2025.12.16 | ₩5,981 | ₩6,396 | ₩5,834 | ₩6,276 | +4.92% | 10.3만 |
|---|
| 2025.12.15 | ₩6,690 | ₩6,809 | ₩5,914 | ₩6,021 | -10.00% | 16.8만 |
|---|
| 2025.12.12 | ₩6,771 | ₩6,958 | ₩6,356 | ₩6,664 | -1.58% | 19.4만 |
|---|
| 2025.12.11 | ₩6,637 | ₩7,119 | ₩6,543 | ₩6,690 | +0.81% | 31.1만 |
|---|
| 2025.12.10 | ₩7,587 | ₩7,871 | ₩6,356 | ₩6,463 | -14.81% | 60.1만 |
|---|
| 2025.12.09 | ₩9,755 | ₩10,036 | ₩8,296 | ₩8,871 | -9.05% | 237.2만 |
|---|
| 2025.12.08 | ₩9,982 | ₩10,678 | ₩9,380 | ₩9,701 | -2.82% | 81.8만 |
|---|
| 2025.12.05 | ₩10,290 | ₩10,290 | ₩9,206 | ₩9,688 | -5.85% | 7.9만 |
|---|
| 2025.12.04 | ₩10,076 | ₩10,370 | ₩9,728 | ₩10,317 | +2.39% | 12.8만 |
|---|
| 2025.12.03 | ₩8,885 | ₩10,303 | ₩8,698 | ₩10,156 | +14.31% | 16.5만 |
|---|
| 2025.12.02 | ₩8,831 | ₩9,165 | ₩8,470 | ₩8,871 | +0.45% | 10.9만 |
|---|
| 2025.12.01 | ₩8,698 | ₩9,152 | ₩8,042 | ₩8,871 | +2.00% | 26.3만 |
|---|
| 2025.11.28 | ₩9,032 | ₩9,199 | ₩8,999 | ₩9,132 | +1.11% | 8.9만 |
|---|
| 2025.11.26 | ₩9,701 | ₩9,969 | ₩8,798 | ₩9,367 | -3.45% | 34.6만 |
|---|
| 2025.11.25 | ₩11,875 | ₩12,277 | ₩11,708 | ₩12,009 | +1.13% | 3.9만 |
|---|
| 2025.11.24 | ₩13,381 | ₩13,548 | ₩11,407 | ₩12,243 | -8.50% | 28.3만 |
|---|
| 2025.11.21 | ₩14,083 | ₩14,886 | ₩14,083 | ₩14,284 | +1.43% | 4.2만 |
|---|
| 2025.11.20 | ₩14,719 | ₩15,187 | ₩14,117 | ₩14,117 | -4.09% | 4.3만 |
|---|
| 2025.11.19 | ₩14,384 | ₩15,020 | ₩14,384 | ₩14,652 | +1.86% | 3.3만 |
|---|
| 2025.11.18 | ₩14,384 | ₩14,685 | ₩13,883 | ₩14,050 | -2.33% | 3.8만 |
|---|
| 2025.11.17 | ₩15,053 | ₩15,354 | ₩14,050 | ₩14,184 | -5.78% | 3.3만 |
|---|
| 2025.11.14 | ₩14,418 | ₩14,886 | ₩14,251 | ₩14,518 | +0.70% | 5.2만 |
|---|
| 2025.11.13 | ₩16,057 | ₩16,325 | ₩14,552 | ₩15,187 | -5.42% | 10.6만 |
|---|
| 2025.11.12 | ₩16,391 | ₩16,927 | ₩15,656 | ₩16,325 | -0.41% | 11.6만 |
|---|
| 2025.11.11 | ₩15,789 | ₩16,057 | ₩15,388 | ₩16,024 | +1.48% | 3.2만 |
|---|
| 2025.11.10 | ₩16,659 | ₩16,893 | ₩15,722 | ₩16,157 | -3.01% | 5만 |
|---|
| 2025.11.07 | ₩15,053 | ₩16,492 | ₩14,719 | ₩16,358 | +8.67% | 7.9만 |
|---|
| 2025.11.06 | ₩15,689 | ₩15,990 | ₩14,685 | ₩15,288 | -2.56% | 8.1만 |
|---|
| 2025.11.05 | ₩16,358 | ₩16,726 | ₩15,656 | ₩15,957 | -2.45% | 9.4만 |
|---|
| 2025.11.04 | ₩16,157 | ₩16,826 | ₩15,722 | ₩16,626 | +2.90% | 11.4만 |
|---|
| 2025.11.03 | ₩15,187 | ₩21,075 | ₩14,819 | ₩17,395 | +14.54% | 93.3만 |
|---|
| 2025.10.31 | ₩14,786 | ₩16,057 | ₩14,384 | ₩15,555 | +5.20% | 13.6만 |
|---|
| 2025.10.30 | ₩17,562 | ₩17,997 | ₩14,485 | ₩15,120 | -13.90% | 174.8만 |
|---|
| 2025.10.29 | ₩16,124 | ₩16,726 | ₩15,555 | ₩16,057 | -0.41% | 6.2만 |
|---|
| 2025.10.28 | ₩16,391 | ₩16,659 | ₩15,957 | ₩16,157 | -1.43% | 4.2만 |
|---|
| 2025.10.27 | ₩16,391 | ₩17,061 | ₩15,388 | ₩16,592 | +1.22% | 7.2만 |
|---|
| 2025.10.24 | ₩16,391 | ₩16,860 | ₩16,057 | ₩16,258 | -0.82% | 7.8만 |
|---|
| 2025.10.23 | ₩16,458 | ₩17,395 | ₩15,656 | ₩16,391 | -0.41% | 17.4만 |
|---|
| 2025.10.22 | ₩15,990 | ₩15,990 | ₩14,719 | ₩14,953 | -6.49% | 8.3만 |
|---|
| 2025.10.21 | ₩16,391 | ₩16,726 | ₩15,789 | ₩16,090 | -1.84% | 6.1만 |
|---|
| 2025.10.20 | ₩17,061 | ₩17,696 | ₩16,492 | ₩16,893 | -0.98% | 6만 |
|---|
| 2025.10.17 | ₩15,756 | ₩17,395 | ₩15,756 | ₩17,061 | +8.28% | 9.8만 |
|---|
| 2025.10.16 | ₩17,328 | ₩17,328 | ₩15,421 | ₩16,124 | -6.95% | 9.9만 |
|---|
| 2025.10.15 | ₩16,693 | ₩17,730 | ₩16,559 | ₩17,061 | +2.20% | 9.7만 |
|---|
| 2025.10.14 | ₩15,689 | ₩16,726 | ₩15,354 | ₩16,559 | +5.54% | 5.7만 |
|---|
| 2025.10.13 | ₩15,990 | ₩16,693 | ₩15,388 | ₩15,656 | -2.09% | 5.1만 |
|---|
| 2025.10.10 | ₩17,395 | ₩17,395 | ₩15,555 | ₩15,856 | -8.85% | 8.5만 |
|---|