시장 데이터를 불러오는 중
전체 종목
MBX 바이오사이언시스 과거 주가
MBX Biosciences, Inc. - Common Stock · MBX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MBX Biosciences, Inc. - Common Stock · MBX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,194 | ₩71,942 | ₩69,356 | ₩71,167 | -0.04% | 53.9만 |
| 2026.10.08 | ₩71,728 | ₩71,875 | ₩67,397 | ₩71,180 | -0.76% | 41.4만 |
| 2026.10.07 | ₩75,364 | ₩78,198 | ₩71,327 | ₩72,905 | -3.26% | 35.7만 |
| 2026.10.06 | ₩78,532 | ₩79,167 | ₩73,974 | ₩76,086 | -3.11% | 36.7만 |
| 2026.10.05 | ₩77,971 | ₩79,214 | ₩75,411 | ₩78,252 | +0.36% | 58.3만 |
| 2026.10.02 | ₩79,241 | ₩81,700 | ₩76,059 | ₩78,211 | -1.30% | 63.7만 |
| 2026.10.01 | ₩78,158 | ₩80,471 | ₩75,057 | ₩75,592 | -3.28% | 43.4만 |
| 2026.09.30 | ₩77,784 | ₩79,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,359 |
| +0.74% |
| 52.4만 |
| 2026.09.29 | ₩76,554 | ₩77,851 | ₩75,592 | ₩77,196 | +0.84% | 35.7만 |
|---|
| 2026.09.28 | ₩70,659 | ₩78,185 | ₩70,305 | ₩76,915 | +8.85% | 44만 |
|---|
| 2026.09.25 | ₩74,629 | ₩74,856 | ₩69,937 | ₩71,688 | -3.94% | 56.4만 |
|---|
| 2026.09.24 | ₩76,942 | ₩77,155 | ₩72,731 | ₩74,041 | -3.77% | 63.9만 |
|---|
| 2026.09.23 | ₩82,676 | ₩82,676 | ₩77,289 | ₩77,383 | -6.40% | 35.2만 |
|---|
| 2026.09.22 | ₩81,727 | ₩84,815 | ₩81,326 | ₩82,850 | +1.37% | 43.3만 |
|---|
| 2026.09.21 | ₩84,828 | ₩86,365 | ₩80,163 | ₩81,460 | -3.97% | 90.3만 |
|---|
| 2026.09.18 | ₩85,550 | ₩85,610 | ₩82,075 | ₩84,093 | -1.70% | 93.2만 |
|---|
| 2026.09.17 | ₩83,545 | ₩86,887 | ₩83,545 | ₩85,403 | +2.22% | 97만 |
|---|
| 2026.09.16 | ₩81,994 | ₩83,879 | ₩79,521 | ₩82,302 | +0.37% | 116만 |
|---|
| 2026.09.15 | ₩78,586 | ₩81,801 | ₩78,056 | ₩81,647 | +3.90% | 65.3만 |
|---|
| 2026.09.14 | ₩79,334 | ₩80,497 | ₩78,693 | ₩79,521 | +0.24% | 32.4만 |
|---|
| 2026.09.11 | ₩82,542 | ₩82,796 | ₩78,091 | ₩78,893 | -4.42% | 30.6만 |
|---|
| 2026.09.10 | ₩83,451 | ₩84,233 | ₩81,072 | ₩81,460 | -2.39% | 45.7만 |
|---|
| 2026.09.09 | ₩84,601 | ₩85,604 | ₩81,921 | ₩84,093 | -0.60% | 31.6만 |
|---|
| 2026.09.08 | ₩81,339 | ₩85,777 | ₩81,085 | ₩84,200 | +3.52% | 26.6만 |
|---|
| 2026.09.04 | ₩81,540 | ₩83,852 | ₩80,999 | ₩82,502 | +1.18% | 27.2만 |
|---|
| 2026.09.03 | ₩81,406 | ₩83,692 | ₩79,989 | ₩82,101 | +0.85% | 29.3만 |
|---|
| 2026.09.02 | ₩82,075 | ₩83,478 | ₩78,599 | ₩81,393 | -0.83% | 35.2만 |
|---|
| 2026.09.01 | ₩82,101 | ₩84,053 | ₩80,491 | ₩81,446 | -0.80% | 41.6만 |
|---|
| 2026.08.31 | ₩83,211 | ₩84,267 | ₩79,495 | ₩82,342 | -1.04% | 51.8만 |
|---|
| 2026.08.28 | ₩88,411 | ₩88,411 | ₩84,200 | ₩84,213 | -4.75% | 30.8만 |
|---|
| 2026.08.27 | ₩89,199 | ₩89,427 | ₩86,218 | ₩88,745 | -0.51% | 26.4만 |
|---|
| 2026.08.26 | ₩91,646 | ₩92,006 | ₩88,584 | ₩89,239 | -2.63% | 21.5만 |
|---|
| 2026.08.25 | ₩90,416 | ₩92,902 | ₩90,416 | ₩91,726 | +1.45% | 27.4만 |
|---|
| 2026.08.24 | ₩88,531 | ₩89,767 | ₩85,550 | ₩88,745 | +0.24% | 53.1만 |
|---|
| 2026.08.21 | ₩90,710 | ₩90,710 | ₩87,677 | ₩88,665 | -2.25% | 46.6만 |
|---|
| 2026.08.20 | ₩89,560 | ₩91,552 | ₩87,416 | ₩88,691 | -0.97% | 42.3만 |
|---|
| 2026.08.19 | ₩90,269 | ₩91,913 | ₩87,221 | ₩91,432 | +1.29% | 56.2만 |
|---|
| 2026.08.18 | ₩88,758 | ₩92,301 | ₩87,949 | ₩88,919 | +0.18% | 56.1만 |
|---|
| 2026.08.17 | ₩91,271 | ₩93,490 | ₩90,336 | ₩91,231 | -0.04% | 46.1만 |
|---|
| 2026.08.14 | ₩89,560 | ₩92,020 | ₩86,900 | ₩91,659 | +2.34% | 50.3만 |
|---|
| 2026.08.13 | ₩89,520 | ₩91,445 | ₩87,555 | ₩89,667 | +0.16% | 33.5만 |
|---|
| 2026.08.12 | ₩89,346 | ₩90,630 | ₩88,224 | ₩89,520 | +0.19% | 33.1만 |
|---|
| 2026.08.11 | ₩90,175 | ₩91,552 | ₩87,034 | ₩88,237 | -2.15% | 36만 |
|---|
| 2026.08.10 | ₩90,509 | ₩91,184 | ₩87,288 | ₩88,424 | -2.30% | 32.6만 |
|---|
| 2026.08.07 | ₩93,156 | ₩93,570 | ₩87,228 | ₩90,656 | -2.68% | 54.6만 |
|---|
| 2026.08.06 | ₩88,478 | ₩92,047 | ₩86,218 | ₩89,707 | +1.39% | 52.9만 |
|---|
| 2026.08.05 | ₩93,570 | ₩97,099 | ₩89,612 | ₩90,202 | -3.60% | 48.8만 |
|---|
| 2026.08.04 | ₩86,593 | ₩95,068 | ₩86,539 | ₩94,506 | +9.14% | 69.6만 |
|---|
| 2026.08.03 | ₩88,210 | ₩88,872 | ₩83,786 | ₩86,098 | -2.39% | 39.1만 |
|---|
| 2026.07.31 | ₩89,560 | ₩92,768 | ₩86,218 | ₩88,130 | -1.60% | 56.6만 |
|---|
| 2026.07.30 | ₩86,673 | ₩89,106 | ₩84,193 | ₩88,838 | +2.50% | 54.8만 |
|---|
| 2026.07.29 | ₩82,583 | ₩88,209 | ₩80,979 | ₩85,497 | +3.53% | 56.5만 |
|---|
| 2026.07.28 | ₩82,850 | ₩82,883 | ₩78,579 | ₩80,283 | -3.10% | 62.6만 |
|---|
| 2026.07.27 | ₩83,197 | ₩86,586 | ₩80,738 | ₩81,941 | -1.51% | 30.4만 |
|---|
| 2026.07.24 | ₩85,844 | ₩89,106 | ₩81,341 | ₩82,877 | -3.46% | 50.1만 |
|---|
| 2026.07.23 | ₩77,650 | ₩85,069 | ₩76,668 | ₩84,975 | +9.43% | 53.8만 |
|---|
| 2026.07.22 | ₩80,444 | ₩81,065 | ₩76,500 | ₩77,931 | -3.12% | 69.6만 |
|---|
| 2026.07.21 | ₩80,898 | ₩81,767 | ₩78,024 | ₩80,577 | -0.40% | 69.8만 |
|---|
| 2026.07.20 | ₩84,387 | ₩85,323 | ₩79,682 | ₩80,390 | -4.74% | 64.7만 |
|---|
| 2026.07.17 | ₩74,763 | ₩84,334 | ₩74,074 | ₩84,106 | +12.50% | 89.8만 |
|---|
| 2026.07.16 | ₩79,094 | ₩81,899 | ₩76,728 | ₩77,958 | -1.44% | 83.5만 |
|---|
| 2026.07.15 | ₩74,522 | ₩81,139 | ₩72,631 | ₩81,105 | +8.83% | 107.8만 |
|---|
| 2026.07.14 | ₩70,606 | ₩78,359 | ₩70,191 | ₩75,645 | +7.14% | 138.3만 |
|---|
| 2026.07.13 | ₩80,203 | ₩81,380 | ₩75,712 | ₩80,257 | +0.07% | 64.3만 |
|---|
| 2026.07.10 | ₩86,753 | ₩87,468 | ₩80,218 | ₩81,607 | -5.93% | 85.2만 |
|---|
| 2026.07.09 | ₩83,211 | ₩88,959 | ₩82,583 | ₩87,836 | +5.56% | 74.8만 |
|---|
| 2026.07.08 | ₩83,492 | ₩85,978 | ₩81,593 | ₩82,529 | -1.15% | 147만 |
|---|
| 2026.07.07 | ₩77,677 | ₩83,211 | ₩75,084 | ₩82,877 | +6.69% | 75.7만 |
|---|
| 2026.07.06 | ₩77,556 | ₩79,709 | ₩76,260 | ₩77,129 | -0.55% | 60.3만 |
|---|
| 2026.07.02 | ₩74,910 | ₩77,958 | ₩73,733 | ₩77,262 | +3.14% | 82.9만 |
|---|
| 2026.07.01 | ₩73,787 | ₩78,198 | ₩73,580 | ₩74,749 | +1.30% | 105.5만 |
|---|
| 2026.06.30 | ₩72,504 | ₩76,701 | ₩71,468 | ₩73,787 | +1.77% | 107.2만 |
|---|
| 2026.06.29 | ₩70,358 | ₩73,520 | ₩69,670 | ₩71,982 | +2.31% | 117.8만 |
|---|
| 2026.06.26 | ₩66,836 | ₩71,528 | ₩66,422 | ₩69,924 | +4.62% | 288.9만 |
|---|
| 2026.06.25 | ₩64,951 | ₩70,178 | ₩64,390 | ₩67,331 | +3.66% | 123.2만 |
|---|
| 2026.06.24 | ₩61,850 | ₩65,833 | ₩60,818 | ₩64,697 | +4.60% | 92.9만 |
|---|
| 2026.06.23 | ₩56,717 | ₩62,685 | ₩56,130 | ₩62,010 | +9.33% | 66.9만 |
|---|
| 2026.06.22 | ₩57,813 | ₩61,502 | ₩57,813 | ₩58,695 | +1.53% | 66.1만 |
|---|
| 2026.06.18 | ₩57,265 | ₩58,134 | ₩54,491 | ₩57,519 | +0.44% | 83.2만 |
|---|
| 2026.06.17 | ₩53,629 | ₩56,450 | ₩52,593 | ₩55,594 | +3.66% | 67.7만 |
|---|
| 2026.06.16 | ₩52,199 | ₩56,249 | ₩50,575 | ₩53,589 | +2.66% | 114.5만 |
|---|
| 2026.06.15 | ₩47,855 | ₩53,469 | ₩47,561 | ₩52,105 | +8.88% | 125.9만 |
|---|
| 2026.06.12 | ₩42,775 | ₩49,242 | ₩42,775 | ₩47,467 | +10.97% | 215.7만 |
|---|
| 2026.06.11 | ₩41,879 | ₩49,820 | ₩40,783 | ₩49,793 | +18.90% | 273.2만 |
|---|
| 2026.06.10 | ₩39,393 | ₩41,639 | ₩39,032 | ₩41,425 | +5.16% | 97.1만 |
|---|
| 2026.06.09 | ₩39,674 | ₩40,850 | ₩37,896 | ₩39,928 | +0.64% | 32.4만 |
|---|
| 2026.06.08 | ₩41,438 | ₩41,786 | ₩37,428 | ₩38,765 | -6.45% | 73.9만 |
|---|
| 2026.06.05 | ₩40,890 | ₩41,017 | ₩39,313 | ₩40,476 | -1.01% | 58만 |
|---|
| 2026.06.04 | ₩40,195 | ₩42,427 | ₩39,808 | ₩41,318 | +2.79% | 54.4만 |
|---|
| 2026.06.03 | ₩40,810 | ₩41,211 | ₩39,500 | ₩40,168 | -1.57% | 46.6만 |
|---|
| 2026.06.02 | ₩40,489 | ₩41,906 | ₩39,527 | ₩41,037 | +1.35% | 61만 |
|---|
| 2026.06.01 | ₩41,906 | ₩42,815 | ₩39,928 | ₩40,970 | -2.23% | 34.8만 |
|---|
| 2026.05.29 | ₩42,548 | ₩42,861 | ₩41,171 | ₩42,067 | -1.13% | 82.1만 |
|---|
| 2026.05.28 | ₩42,508 | ₩43,925 | ₩41,492 | ₩42,641 | +0.31% | 37.7만 |
|---|
| 2026.05.27 | ₩42,521 | ₩44,192 | ₩41,759 | ₩42,615 | +0.22% | 51.1만 |
|---|
| 2026.05.26 | ₩43,069 | ₩43,584 | ₩41,539 | ₩42,441 | -1.46% | 24.8만 |
|---|
| 2026.05.22 | ₩42,655 | ₩43,965 | ₩41,719 | ₩42,575 | -0.19% | 43.6만 |
|---|
| 2026.05.21 | ₩42,307 | ₩43,296 | ₩41,218 | ₩42,494 | +0.44% | 46만 |
|---|
| 2026.05.20 | ₩41,104 | ₩42,595 | ₩40,569 | ₩42,013 | +2.21% | 81.7만 |
|---|
| 2026.05.19 | ₩40,970 | ₩41,652 | ₩39,567 | ₩40,623 | -0.85% | 61만 |
|---|
| 2026.05.18 | ₩43,443 | ₩44,256 | ₩40,877 | ₩41,412 | -4.68% | 91.7만 |
|---|
| 2026.05.15 | ₩46,611 | ₩47,146 | ₩42,775 | ₩43,377 | -6.94% | 60.6만 |
|---|
| 2026.05.14 | ₩49,592 | ₩50,916 | ₩46,585 | ₩47,266 | -4.69% | 84만 |
|---|
| 2026.05.13 | ₩49,913 | ₩51,290 | ₩48,042 | ₩50,127 | +0.43% | 81.2만 |
|---|
| 2026.05.12 | ₩53,576 | ₩54,271 | ₩47,941 | ₩49,432 | -7.73% | 105.3만 |
|---|
| 2026.05.11 | ₩55,153 | ₩61,289 | ₩52,667 | ₩53,576 | -2.86% | 188.6만 |
|---|
| 2026.05.08 | ₩46,698 | ₩55,180 | ₩46,190 | ₩54,759 | +17.26% | 188.3만 |
|---|
| 2026.05.07 | ₩42,775 | ₩46,652 | ₩41,104 | ₩46,398 | +8.47% | 92.9만 |
|---|
| 2026.05.06 | ₩40,168 | ₩43,216 | ₩38,845 | ₩42,935 | +6.89% | 46.6만 |
|---|
| 2026.05.05 | ₩39,834 | ₩40,964 | ₩38,524 | ₩39,567 | -0.67% | 31.3만 |
|---|
| 2026.05.04 | ₩39,513 | ₩40,142 | ₩38,578 | ₩39,353 | -0.41% | 34.5만 |
|---|
| 2026.05.01 | ₩40,342 | ₩42,815 | ₩39,781 | ₩39,808 | -1.33% | 44.2만 |
|---|
| 2026.04.30 | ₩38,604 | ₩40,449 | ₩38,461 | ₩40,396 | +4.64% | 30만 |
|---|
| 2026.04.29 | ₩38,698 | ₩39,660 | ₩36,840 | ₩38,244 | -1.17% | 29.7만 |
|---|
| 2026.04.28 | ₩42,494 | ₩43,029 | ₩38,711 | ₩38,818 | -8.65% | 87.4만 |
|---|
| 2026.04.27 | ₩42,695 | ₩44,693 | ₩41,652 | ₩42,735 | +0.09% | 38.6만 |
|---|
| 2026.04.24 | ₩44,553 | ₩44,553 | ₩41,191 | ₩42,722 | -4.11% | 44.8만 |
|---|
| 2026.04.23 | ₩44,887 | ₩45,983 | ₩41,706 | ₩44,633 | -0.57% | 55.7만 |
|---|
| 2026.04.22 | ₩44,767 | ₩45,604 | ₩43,216 | ₩44,887 | +0.27% | 34.2만 |
|---|
| 2026.04.21 | ₩45,462 | ₩45,716 | ₩42,381 | ₩44,433 | -2.26% | 43.6만 |
|---|
| 2026.04.20 | ₩44,767 | ₩45,555 | ₩42,788 | ₩45,154 | +0.87% | 52.2만 |
|---|
| 2026.04.17 | ₩45,248 | ₩46,785 | ₩44,526 | ₩45,141 | -0.24% | 30.7만 |
|---|
| 2026.04.16 | ₩43,938 | ₩44,727 | ₩43,377 | ₩44,406 | +1.06% | 21.7만 |
|---|
| 2026.04.15 | ₩43,858 | ₩44,780 | ₩42,541 | ₩44,058 | +0.46% | 31.8만 |
|---|
| 2026.04.14 | ₩44,045 | ₩45,114 | ₩42,855 | ₩43,858 | -0.42% | 46.2만 |
|---|
| 2026.04.13 | ₩41,412 | ₩44,032 | ₩41,118 | ₩43,858 | +5.91% | 30만 |
|---|
| 2026.04.10 | ₩44,433 | ₩45,181 | ₩41,118 | ₩41,438 | -6.74% | 28.4만 |
|---|
| 2026.04.09 | ₩42,040 | ₩44,780 | ₩41,793 | ₩43,925 | +4.48% | 46.8만 |
|---|
| 2026.04.08 | ₩42,133 | ₩43,798 | ₩40,636 | ₩42,321 | +0.44% | 45.4만 |
|---|
| 2026.04.07 | ₩41,519 | ₩41,712 | ₩39,193 | ₩40,356 | -2.80% | 122.5만 |
|---|
| 2026.04.06 | ₩44,032 | ₩44,379 | ₩41,773 | ₩41,839 | -4.98% | 43.7만 |
|---|
| 2026.04.02 | ₩41,438 | ₩45,047 | ₩41,265 | ₩44,098 | +6.42% | 60.2만 |
|---|
| 2026.04.01 | ₩40,503 | ₩44,112 | ₩40,489 | ₩43,163 | +6.57% | 40.6만 |
|---|
| 2026.03.31 | ₩37,228 | ₩40,489 | ₩37,134 | ₩39,901 | +7.18% | 52.2만 |
|---|
| 2026.03.30 | ₩38,097 | ₩38,685 | ₩34,942 | ₩35,985 | -5.54% | 45.3만 |
|---|
| 2026.03.27 | ₩37,883 | ₩39,099 | ₩37,201 | ₩38,097 | +0.56% | 35.3만 |
|---|
| 2026.03.26 | ₩37,615 | ₩39,079 | ₩37,421 | ₩37,816 | +0.53% | 23.7만 |
|---|
| 2026.03.25 | ₩37,495 | ₩39,300 | ₩37,495 | ₩38,711 | +3.24% | 33.7만 |
|---|
| 2026.03.24 | ₩37,375 | ₩38,030 | ₩35,871 | ₩37,188 | -0.50% | 37.9만 |
|---|
| 2026.03.23 | ₩39,206 | ₩39,941 | ₩37,381 | ₩37,615 | -4.06% | 54.9만 |
|---|
| 2026.03.20 | ₩38,003 | ₩38,765 | ₩36,626 | ₩38,337 | +0.88% | 67.1만 |
|---|
| 2026.03.19 | ₩37,963 | ₩38,651 | ₩36,426 | ₩38,003 | +0.11% | 43.4만 |
|---|
| 2026.03.18 | ₩39,500 | ₩39,500 | ₩36,974 | ₩38,364 | -2.88% | 49.4만 |
|---|
| 2026.03.17 | ₩39,273 | ₩39,821 | ₩38,016 | ₩39,754 | +1.23% | 48만 |
|---|
| 2026.03.16 | ₩40,356 | ₩41,706 | ₩39,032 | ₩39,834 | -1.29% | 58.1만 |
|---|
| 2026.03.13 | ₩37,174 | ₩38,752 | ₩35,316 | ₩37,428 | +0.68% | 72.9만 |
|---|
| 2026.03.12 | ₩37,949 | ₩38,310 | ₩35,477 | ₩37,361 | -1.55% | 75만 |
|---|
| 2026.03.11 | ₩38,137 | ₩38,832 | ₩36,599 | ₩38,685 | +1.44% | 44.7만 |
|---|
| 2026.03.10 | ₩37,428 | ₩39,975 | ₩37,428 | ₩38,778 | +3.61% | 62.3만 |
|---|
| 2026.03.09 | ₩40,209 | ₩40,810 | ₩37,228 | ₩37,348 | -7.11% | 82.4만 |
|---|
| 2026.03.06 | ₩41,813 | ₩43,082 | ₩40,115 | ₩40,837 | -2.33% | 59.2만 |
|---|
| 2026.03.05 | ₩41,398 | ₩42,735 | ₩40,115 | ₩42,020 | +1.50% | 55만 |
|---|
| 2026.03.04 | ₩41,318 | ₩43,377 | ₩40,442 | ₩41,853 | +1.29% | 46.3만 |
|---|
| 2026.03.03 | ₩42,641 | ₩43,029 | ₩40,543 | ₩40,823 | -4.26% | 50.8만 |
|---|
| 2026.03.02 | ₩41,652 | ₩44,733 | ₩41,652 | ₩44,072 | +5.81% | 60.6만 |
|---|
| 2026.02.27 | ₩44,392 | ₩45,796 | ₩42,147 | ₩43,510 | -1.99% | 117.2만 |
|---|
| 2026.02.26 | ₩47,547 | ₩47,721 | ₩45,462 | ₩46,839 | -1.49% | 39.6만 |
|---|
| 2026.02.25 | ₩49,846 | ₩50,782 | ₩47,307 | ₩47,641 | -4.42% | 47.9만 |
|---|
| 2026.02.24 | ₩49,779 | ₩51,123 | ₩48,296 | ₩49,098 | -1.37% | 45.5만 |
|---|
| 2026.02.23 | ₩46,892 | ₩50,100 | ₩45,454 | ₩49,124 | +4.76% | 41.7만 |
|---|
| 2026.02.20 | ₩49,806 | ₩49,806 | ₩45,856 | ₩46,504 | -6.63% | 45.2만 |
|---|
| 2026.02.19 | ₩53,135 | ₩53,602 | ₩48,456 | ₩49,806 | -6.26% | 95.2만 |
|---|
| 2026.02.18 | ₩52,252 | ₩54,765 | ₩51,878 | ₩53,883 | +3.12% | 47.2만 |
|---|
| 2026.02.17 | ₩51,049 | ₩53,803 | ₩50,154 | ₩52,640 | +3.12% | 51.1만 |
|---|
| 2026.02.13 | ₩50,795 | ₩53,589 | ₩50,381 | ₩50,916 | +0.24% | 55.3만 |
|---|
| 2026.02.12 | ₩47,721 | ₩51,945 | ₩46,398 | ₩50,795 | +6.44% | 53.1만 |
|---|
| 2026.02.11 | ₩51,036 | ₩52,407 | ₩45,529 | ₩46,785 | -8.33% | 50.5만 |
|---|
| 2026.02.10 | ₩49,673 | ₩50,782 | ₩47,146 | ₩50,368 | +1.40% | 38만 |
|---|
| 2026.02.09 | ₩50,140 | ₩50,962 | ₩48,777 | ₩49,499 | -1.28% | 33.2만 |
|---|
| 2026.02.06 | ₩49,151 | ₩50,956 | ₩48,964 | ₩50,354 | +2.45% | 34.5만 |
|---|
| 2026.02.05 | ₩50,033 | ₩51,744 | ₩47,808 | ₩48,189 | -3.69% | 49.4만 |
|---|
| 2026.02.04 | ₩53,228 | ₩55,327 | ₩49,642 | ₩51,290 | -3.64% | 75.2만 |
|---|
| 2026.02.03 | ₩52,399 | ₩54,209 | ₩50,461 | ₩52,426 | +0.05% | 273.9만 |
|---|
| 2026.02.02 | ₩49,485 | ₩53,061 | ₩49,485 | ₩52,226 | +5.54% | 63.7만 |
|---|
| 2026.01.30 | ₩48,296 | ₩50,929 | ₩48,296 | ₩49,258 | +1.99% | 95만 |
|---|
| 2026.01.29 | ₩48,002 | ₩49,352 | ₩46,785 | ₩49,245 | +2.59% | 31.7만 |
|---|
| 2026.01.28 | ₩48,576 | ₩49,739 | ₩46,979 | ₩47,895 | -1.40% | 36만 |
|---|
| 2026.01.27 | ₩49,419 | ₩50,648 | ₩46,932 | ₩48,215 | -2.43% | 47.5만 |
|---|
| 2026.01.26 | ₩49,886 | ₩50,201 | ₩47,534 | ₩48,924 | -1.93% | 61.7만 |
|---|
| 2026.01.23 | ₩56,142 | ₩56,891 | ₩49,485 | ₩50,595 | -9.88% | 86.1만 |
|---|
| 2026.01.22 | ₩55,447 | ₩58,789 | ₩53,602 | ₩56,664 | +2.19% | 84.4만 |
|---|
| 2026.01.21 | ₩57,479 | ₩58,094 | ₩52,493 | ₩54,926 | -4.44% | 78.6만 |
|---|
| 2026.01.20 | ₩53,175 | ₩58,695 | ₩53,001 | ₩57,666 | +8.45% | 77.4만 |
|---|
| 2026.01.16 | ₩55,113 | ₩56,142 | ₩53,068 | ₩54,177 | -1.70% | 50.4만 |
|---|
| 2026.01.15 | ₩57,399 | ₩60,005 | ₩54,108 | ₩54,685 | -4.73% | 106.1만 |
|---|
| 2026.01.14 | ₩48,536 | ₩57,720 | ₩48,523 | ₩57,466 | +18.40% | 142.5만 |
|---|
| 2026.01.13 | ₩48,683 | ₩48,911 | ₩46,825 | ₩48,536 | -0.30% | 81.6만 |
|---|
| 2026.01.12 | ₩43,082 | ₩48,777 | ₩42,214 | ₩48,750 | +13.16% | 122.7만 |
|---|
| 2026.01.09 | ₩41,385 | ₩42,849 | ₩40,790 | ₩42,321 | +2.26% | 41.9만 |
|---|
| 2026.01.08 | ₩43,056 | ₩44,112 | ₩39,821 | ₩41,064 | -4.63% | 42.5만 |
|---|
| 2026.01.07 | ₩40,168 | ₩45,983 | ₩39,483 | ₩43,510 | +8.32% | 91.4만 |
|---|
| 2026.01.06 | ₩39,340 | ₩41,037 | ₩37,228 | ₩38,364 | -2.48% | 49.1만 |
|---|
| 2026.01.05 | ₩41,118 | ₩41,438 | ₩37,214 | ₩39,179 | -4.71% | 74.9만 |
|---|
| 2026.01.02 | ₩42,240 | ₩42,254 | ₩39,607 | ₩40,837 | -3.32% | 56.4만 |
|---|
| 2025.12.31 | ₩41,398 | ₩42,842 | ₩41,071 | ₩42,160 | +1.84% | 36.2만 |
|---|
| 2025.12.30 | ₩41,599 | ₩42,427 | ₩40,924 | ₩41,305 | -0.71% | 31.6만 |
|---|
| 2025.12.29 | ₩41,104 | ₩42,184 | ₩40,810 | ₩41,532 | +1.04% | 36.5만 |
|---|
| 2025.12.26 | ₩43,123 | ₩43,123 | ₩40,249 | ₩41,305 | -4.22% | 43만 |
|---|
| 2025.12.24 | ₩42,855 | ₩43,631 | ₩41,438 | ₩42,922 | +0.16% | 23.1만 |
|---|
| 2025.12.23 | ₩45,542 | ₩46,919 | ₩42,775 | ₩43,042 | -5.49% | 68.4만 |
|---|
| 2025.12.22 | ₩41,345 | ₩47,520 | ₩40,797 | ₩46,518 | +12.51% | 98.9만 |
|---|
| 2025.12.19 | ₩39,206 | ₩42,254 | ₩38,444 | ₩40,663 | +3.72% | 401.3만 |
|---|
| 2025.12.18 | ₩37,388 | ₩39,019 | ₩37,121 | ₩38,324 | +2.50% | 115.5만 |
|---|
| 2025.12.17 | ₩37,094 | ₩37,829 | ₩36,272 | ₩37,027 | -0.18% | 64.9만 |
|---|
| 2025.12.16 | ₩37,682 | ₩38,090 | ₩36,145 | ₩37,094 | -1.56% | 55.9만 |
|---|
| 2025.12.15 | ₩40,102 | ₩40,329 | ₩37,626 | ₩37,936 | -5.40% | 49.6만 |
|---|
| 2025.12.12 | ₩38,444 | ₩40,168 | ₩37,335 | ₩39,914 | +3.82% | 45만 |
|---|
| 2025.12.11 | ₩38,725 | ₩38,818 | ₩37,248 | ₩38,003 | -1.86% | 82.4만 |
|---|
| 2025.12.10 | ₩38,257 | ₩40,159 | ₩37,748 | ₩38,524 | +0.70% | 71.7만 |
|---|
| 2025.12.09 | ₩41,652 | ₩42,722 | ₩38,157 | ₩38,337 | -7.96% | 98.5만 |
|---|
| 2025.12.08 | ₩43,510 | ₩44,526 | ₩41,839 | ₩41,960 | -3.56% | 61.3만 |
|---|
| 2025.12.05 | ₩40,075 | ₩42,869 | ₩40,075 | ₩42,735 | +6.64% | 82.4만 |
|---|
| 2025.12.04 | ₩38,725 | ₩44,110 | ₩37,444 | ₩40,823 | +5.42% | 213.2만 |
|---|
| 2025.12.03 | ₩44,259 | ₩46,251 | ₩43,680 | ₩45,368 | +2.51% | 84만 |
|---|
| 2025.12.02 | ₩44,646 | ₩45,502 | ₩42,575 | ₩44,326 | -0.72% | 79.2만 |
|---|
| 2025.12.01 | ₩45,542 | ₩46,224 | ₩43,911 | ₩44,112 | -3.14% | 66만 |
|---|
| 2025.11.28 | ₩45,342 | ₩46,558 | ₩45,074 | ₩46,103 | +1.68% | 25.5만 |
|---|
| 2025.11.26 | ₩42,802 | ₩45,676 | ₩42,334 | ₩45,208 | +5.62% | 54.6만 |
|---|
| 2025.11.25 | ₩40,743 | ₩43,002 | ₩40,102 | ₩42,240 | +3.67% | 68.3만 |
|---|
| 2025.11.24 | ₩36,680 | ₩42,929 | ₩36,680 | ₩41,759 | +13.85% | 102.3만 |
|---|
| 2025.11.21 | ₩35,864 | ₩37,294 | ₩34,755 | ₩36,198 | +0.93% | 77.3만 |
|---|
| 2025.11.20 | ₩37,107 | ₩38,417 | ₩35,811 | ₩36,132 | -2.63% | 73만 |
|---|
| 2025.11.19 | ₩35,236 | ₩37,606 | ₩34,808 | ₩36,613 | +3.91% | 65.6만 |
|---|
| 2025.11.18 | ₩33,899 | ₩35,583 | ₩33,565 | ₩35,236 | +3.94% | 32.4만 |
|---|
| 2025.11.17 | ₩33,151 | ₩35,624 | ₩32,990 | ₩34,233 | +3.27% | 53.5만 |
|---|
| 2025.11.14 | ₩31,560 | ₩34,621 | ₩30,838 | ₩33,137 | +5.00% | 61.8만 |
|---|
| 2025.11.13 | ₩32,643 | ₩33,458 | ₩31,560 | ₩32,175 | -1.43% | 69.6만 |
|---|
| 2025.11.12 | ₩33,324 | ₩34,300 | ₩32,536 | ₩32,883 | -1.32% | 53.9만 |
|---|
| 2025.11.11 | ₩32,683 | ₩34,073 | ₩31,982 | ₩33,298 | +1.88% | 58.5만 |
|---|
| 2025.11.10 | ₩35,022 | ₩35,022 | ₩31,453 | ₩32,736 | -6.53% | 87.1만 |
|---|
| 2025.11.07 | ₩29,288 | ₩34,347 | ₩29,274 | ₩34,180 | +16.70% | 90.8만 |
|---|
| 2025.11.06 | ₩30,116 | ₩34,320 | ₩29,889 | ₩33,070 | +9.81% | 129만 |
|---|
| 2025.11.05 | ₩27,670 | ₩30,344 | ₩27,189 | ₩30,143 | +8.94% | 65.4만 |
|---|
| 2025.11.04 | ₩27,777 | ₩29,622 | ₩27,095 | ₩27,563 | -0.77% | 76만 |
|---|
| 2025.11.03 | ₩29,354 | ₩29,943 | ₩27,015 | ₩27,550 | -6.15% | 69.3만 |
|---|
| 2025.10.31 | ₩28,405 | ₩29,849 | ₩27,764 | ₩29,354 | +3.34% | 109.4만 |
|---|
| 2025.10.30 | ₩26,775 | ₩30,119 | ₩26,668 | ₩29,127 | +8.79% | 216.9만 |
|---|
| 2025.10.29 | ₩24,195 | ₩26,547 | ₩23,961 | ₩26,093 | +7.85% | 136.8만 |
|---|
| 2025.10.28 | ₩23,299 | ₩25,043 | ₩22,657 | ₩24,007 | +3.04% | 82.8만 |
|---|
| 2025.10.27 | ₩22,898 | ₩23,800 | ₩22,604 | ₩23,312 | +1.81% | 77.4만 |
|---|
| 2025.10.24 | ₩21,655 | ₩22,764 | ₩21,334 | ₩22,724 | +4.94% | 65.9만 |
|---|
| 2025.10.23 | ₩19,757 | ₩22,043 | ₩19,529 | ₩21,561 | +9.13% | 86.7만 |
|---|
| 2025.10.22 | ₩21,013 | ₩21,361 | ₩19,556 | ₩19,757 | -5.98% | 69.6만 |
|---|
| 2025.10.21 | ₩19,797 | ₩20,492 | ₩19,062 | ₩20,465 | +3.38% | 115.6만 |
|---|
| 2025.10.20 | ₩17,805 | ₩19,088 | ₩17,671 | ₩19,022 | +6.83% | 85.1만 |
|---|
| 2025.10.17 | ₩18,153 | ₩18,333 | ₩17,297 | ₩17,671 | -2.65% | 68.2만 |
|---|
| 2025.10.16 | ₩18,714 | ₩19,316 | ₩17,605 | ₩18,407 | -1.64% | 60.3만 |
|---|
| 2025.10.15 | ₩18,848 | ₩19,302 | ₩18,273 | ₩18,647 | -1.06% | 127.4만 |
|---|
| 2025.10.14 | ₩19,048 | ₩19,302 | ₩17,952 | ₩18,072 | -5.12% | 160.7만 |
|---|
| 2025.10.13 | ₩20,251 | ₩20,479 | ₩19,356 | ₩19,382 | -4.29% | 52.2만 |
|---|
| 2025.10.10 | ₩21,200 | ₩21,401 | ₩19,783 | ₩19,930 | -5.99% | 63.5만 |
|---|