시장 데이터를 불러오는 중
전체 종목
메조블라스트 ADR 과거 주가
Mesoblast Limited - American Depositary Shares · MESO · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mesoblast Limited - American Depositary Shares · MESO · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,632 | ₩19,234 | ₩18,632 | ₩19,114 | +2.58% | 17.8만 |
| 2026.10.08 | ₩18,218 | ₩18,405 | ₩17,937 | ₩18,392 | +0.95% | 23.9만 |
| 2026.10.07 | ₩18,338 | ₩18,860 | ₩18,338 | ₩18,646 | +1.68% | 24.1만 |
| 2026.10.06 | ₩18,592 | ₩18,592 | ₩18,164 | ₩18,204 | -2.09% | 40.4만 |
| 2026.10.05 | ₩18,847 | ₩19,127 | ₩18,686 | ₩19,020 | +0.92% | 18만 |
| 2026.10.02 | ₩19,181 | ₩19,181 | ₩18,739 | ₩18,833 | -1.81% | 26.5만 |
| 2026.10.01 | ₩19,315 | ₩19,382 | ₩18,980 | ₩19,154 | -0.83% | 33.2만 |
| 2026.09.30 | ₩19,823 | ₩19,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,596 |
| -1.15% |
| 19.9만 |
| 2026.09.29 | ₩19,529 | ₩19,970 | ₩19,529 | ₩19,890 | +1.85% | 15.8만 |
|---|
| 2026.09.28 | ₩19,368 | ₩19,555 | ₩19,141 | ₩19,395 | +0.14% | 24.2만 |
|---|
| 2026.09.25 | ₩20,465 | ₩20,532 | ₩20,197 | ₩20,224 | -1.18% | 12.6만 |
|---|
| 2026.09.24 | ₩20,264 | ₩20,853 | ₩20,264 | ₩20,706 | +2.18% | 23.7만 |
|---|
| 2026.09.23 | ₩21,067 | ₩21,067 | ₩20,345 | ₩20,452 | -2.92% | 45.1만 |
|---|
| 2026.09.22 | ₩20,746 | ₩21,441 | ₩20,679 | ₩21,294 | +2.64% | 19.9만 |
|---|
| 2026.09.21 | ₩20,425 | ₩20,732 | ₩20,211 | ₩20,706 | +1.38% | 16.6만 |
|---|
| 2026.09.18 | ₩19,997 | ₩20,438 | ₩19,836 | ₩20,238 | +1.20% | 21.5만 |
|---|
| 2026.09.17 | ₩19,756 | ₩20,813 | ₩19,622 | ₩19,890 | +0.68% | 14.4만 |
|---|
| 2026.09.16 | ₩19,569 | ₩19,863 | ₩19,047 | ₩19,275 | -1.50% | 24.4만 |
|---|
| 2026.09.15 | ₩19,796 | ₩19,796 | ₩19,515 | ₩19,716 | -0.41% | 18.3만 |
|---|
| 2026.09.14 | ₩20,291 | ₩20,291 | ₩19,917 | ₩20,090 | -0.99% | 17.3만 |
|---|
| 2026.09.11 | ₩20,826 | ₩20,933 | ₩20,639 | ₩20,706 | -0.58% | 18만 |
|---|
| 2026.09.10 | ₩21,134 | ₩21,134 | ₩20,666 | ₩20,732 | -1.90% | 18.2만 |
|---|
| 2026.09.09 | ₩21,736 | ₩21,736 | ₩21,361 | ₩21,589 | -0.68% | 20만 |
|---|
| 2026.09.08 | ₩22,351 | ₩22,364 | ₩21,923 | ₩21,923 | -1.92% | 15.1만 |
|---|
| 2026.09.04 | ₩22,792 | ₩23,194 | ₩22,779 | ₩23,167 | +1.64% | 9.3만 |
|---|
| 2026.09.03 | ₩23,100 | ₩23,127 | ₩22,659 | ₩22,926 | -0.75% | 8.6만 |
|---|
| 2026.09.02 | ₩22,712 | ₩23,274 | ₩22,712 | ₩23,127 | +1.83% | 29.7만 |
|---|
| 2026.09.01 | ₩22,244 | ₩22,324 | ₩22,003 | ₩22,070 | -0.78% | 16.9만 |
|---|
| 2026.08.31 | ₩22,632 | ₩22,672 | ₩22,244 | ₩22,418 | -0.95% | 17.4만 |
|---|
| 2026.08.28 | ₩23,822 | ₩24,183 | ₩23,180 | ₩23,327 | -2.08% | 23.5만 |
|---|
| 2026.08.27 | ₩23,836 | ₩24,518 | ₩23,247 | ₩24,317 | +2.02% | 54.2만 |
|---|
| 2026.08.26 | ₩22,846 | ₩22,846 | ₩22,297 | ₩22,525 | -1.41% | 10.8만 |
|---|
| 2026.08.25 | ₩22,378 | ₩23,033 | ₩22,378 | ₩22,993 | +2.75% | 14.8만 |
|---|
| 2026.08.24 | ₩22,471 | ₩22,471 | ₩21,990 | ₩22,257 | -0.95% | 17.8만 |
|---|
| 2026.08.21 | ₩22,712 | ₩22,886 | ₩22,485 | ₩22,739 | +0.12% | 16.5만 |
|---|
| 2026.08.20 | ₩23,675 | ₩24,036 | ₩23,287 | ₩23,314 | -1.53% | 27.4만 |
|---|
| 2026.08.19 | ₩22,538 | ₩22,926 | ₩22,445 | ₩22,913 | +1.66% | 13.3만 |
|---|
| 2026.08.18 | ₩22,618 | ₩22,819 | ₩22,204 | ₩22,297 | -1.42% | 18.2만 |
|---|
| 2026.08.17 | ₩23,020 | ₩23,381 | ₩22,525 | ₩22,766 | -1.10% | 45.8만 |
|---|
| 2026.08.14 | ₩20,973 | ₩20,973 | ₩20,599 | ₩20,866 | -0.51% | 16.5만 |
|---|
| 2026.08.13 | ₩22,445 | ₩22,445 | ₩21,803 | ₩22,057 | -1.73% | 14만 |
|---|
| 2026.08.12 | ₩22,779 | ₩22,846 | ₩22,364 | ₩22,445 | -1.47% | 21.2만 |
|---|
| 2026.08.11 | ₩22,592 | ₩22,792 | ₩22,498 | ₩22,632 | +0.18% | 14.4만 |
|---|
| 2026.08.10 | ₩22,244 | ₩22,445 | ₩22,057 | ₩22,311 | +0.30% | 29.6만 |
|---|
| 2026.08.07 | ₩21,107 | ₩21,361 | ₩21,013 | ₩21,321 | +1.01% | 8.1만 |
|---|
| 2026.08.06 | ₩20,773 | ₩21,227 | ₩20,773 | ₩20,893 | +0.58% | 20.6만 |
|---|
| 2026.08.05 | ₩19,983 | ₩20,224 | ₩19,917 | ₩20,010 | +0.13% | 8.1만 |
|---|
| 2026.08.04 | ₩19,636 | ₩19,850 | ₩19,542 | ₩19,796 | +0.82% | 11.9만 |
|---|
| 2026.08.03 | ₩18,887 | ₩19,462 | ₩18,726 | ₩19,355 | +2.48% | 22.9만 |
|---|
| 2026.07.31 | ₩19,395 | ₩19,435 | ₩18,793 | ₩18,954 | -2.28% | 15.9만 |
|---|
| 2026.07.30 | ₩19,154 | ₩19,489 | ₩19,154 | ₩19,462 | +1.61% | 17.6만 |
|---|
| 2026.07.29 | ₩19,181 | ₩19,328 | ₩18,847 | ₩18,900 | -1.46% | 25.1만 |
|---|
| 2026.07.28 | ₩19,609 | ₩19,609 | ₩18,793 | ₩19,328 | -1.43% | 21만 |
|---|
| 2026.07.27 | ₩20,037 | ₩20,171 | ₩19,395 | ₩19,475 | -2.80% | 32.5만 |
|---|
| 2026.07.24 | ₩21,094 | ₩21,094 | ₩20,371 | ₩20,478 | -2.92% | 18.8만 |
|---|
| 2026.07.23 | ₩21,334 | ₩21,562 | ₩21,227 | ₩21,508 | +0.82% | 10.4만 |
|---|
| 2026.07.22 | ₩22,030 | ₩22,137 | ₩21,669 | ₩21,803 | -1.03% | 16.6만 |
|---|
| 2026.07.21 | ₩21,950 | ₩21,976 | ₩21,535 | ₩21,963 | +0.06% | 20.4만 |
|---|
| 2026.07.20 | ₩23,047 | ₩23,140 | ₩22,070 | ₩22,244 | -3.48% | 34.9만 |
|---|
| 2026.07.17 | ₩22,043 | ₩23,488 | ₩21,843 | ₩23,167 | +5.10% | 39.9만 |
|---|
| 2026.07.16 | ₩25,561 | ₩25,896 | ₩23,675 | ₩23,889 | -6.54% | 95.1만 |
|---|
| 2026.07.15 | ₩23,461 | ₩24,518 | ₩23,448 | ₩24,397 | +3.99% | 48.9만 |
|---|
| 2026.07.14 | ₩22,070 | ₩22,458 | ₩21,976 | ₩22,391 | +1.45% | 27.1만 |
|---|
| 2026.07.13 | ₩21,682 | ₩22,057 | ₩21,468 | ₩21,696 | +0.06% | 34.3만 |
|---|
| 2026.07.10 | ₩20,706 | ₩21,040 | ₩20,385 | ₩20,652 | -0.26% | 29.3만 |
|---|
| 2026.07.09 | ₩19,703 | ₩19,876 | ₩19,569 | ₩19,836 | +0.68% | 22.4만 |
|---|
| 2026.07.08 | ₩18,539 | ₩20,064 | ₩18,285 | ₩19,796 | +6.78% | 50.1만 |
|---|
| 2026.07.07 | ₩19,101 | ₩19,395 | ₩18,726 | ₩19,114 | +0.07% | 21.2만 |
|---|
| 2026.07.06 | ₩19,288 | ₩19,382 | ₩19,061 | ₩19,168 | -0.62% | 10.7만 |
|---|
| 2026.07.02 | ₩19,007 | ₩19,515 | ₩18,820 | ₩19,234 | +1.20% | 19.2만 |
|---|
| 2026.07.01 | ₩18,726 | ₩19,261 | ₩18,646 | ₩18,847 | +0.64% | 24.8만 |
|---|
| 2026.06.30 | ₩18,231 | ₩18,311 | ₩18,017 | ₩18,097 | -0.73% | 11.4만 |
|---|
| 2026.06.29 | ₩17,977 | ₩18,245 | ₩17,910 | ₩18,204 | +1.26% | 15.1만 |
|---|
| 2026.06.26 | ₩17,616 | ₩17,857 | ₩17,455 | ₩17,643 | +0.15% | 42.2만 |
|---|
| 2026.06.25 | ₩19,382 | ₩19,622 | ₩19,007 | ₩19,395 | +0.07% | 33.3만 |
|---|
| 2026.06.24 | ₩20,666 | ₩21,241 | ₩20,545 | ₩20,799 | +0.65% | 15.1만 |
|---|
| 2026.06.23 | ₩20,131 | ₩20,813 | ₩20,131 | ₩20,572 | +2.19% | 13.9만 |
|---|
| 2026.06.22 | ₩19,997 | ₩20,947 | ₩19,997 | ₩20,732 | +3.68% | 40만 |
|---|
| 2026.06.18 | ₩19,194 | ₩19,489 | ₩18,980 | ₩19,221 | +0.14% | 12.6만 |
|---|
| 2026.06.17 | ₩18,566 | ₩19,301 | ₩18,552 | ₩18,686 | +0.65% | 15.1만 |
|---|
| 2026.06.16 | ₩18,499 | ₩18,552 | ₩18,298 | ₩18,392 | -0.58% | 12.5만 |
|---|
| 2026.06.15 | ₩18,579 | ₩18,753 | ₩18,392 | ₩18,405 | -0.94% | 12.4만 |
|---|
| 2026.06.12 | ₩18,699 | ₩18,780 | ₩18,459 | ₩18,632 | -0.36% | 11.6만 |
|---|
| 2026.06.11 | ₩18,459 | ₩18,940 | ₩18,378 | ₩18,887 | +2.32% | 10.4만 |
|---|
| 2026.06.10 | ₩18,713 | ₩19,074 | ₩18,432 | ₩18,459 | -1.36% | 14.2만 |
|---|
| 2026.06.09 | ₩18,980 | ₩19,408 | ₩18,566 | ₩19,101 | +0.63% | 17.4만 |
|---|
| 2026.06.08 | ₩18,873 | ₩19,127 | ₩18,392 | ₩18,459 | -2.20% | 18.2만 |
|---|
| 2026.06.05 | ₩19,703 | ₩19,810 | ₩18,325 | ₩18,659 | -5.30% | 26.1만 |
|---|
| 2026.06.04 | ₩19,475 | ₩20,224 | ₩19,475 | ₩19,970 | +2.54% | 14.4만 |
|---|
| 2026.06.03 | ₩19,261 | ₩19,462 | ₩19,087 | ₩19,422 | +0.83% | 10.9만 |
|---|
| 2026.06.02 | ₩19,676 | ₩19,769 | ₩19,181 | ₩19,422 | -1.29% | 17.9만 |
|---|
| 2026.06.01 | ₩20,318 | ₩20,358 | ₩19,743 | ₩19,876 | -2.17% | 15.4만 |
|---|
| 2026.05.29 | ₩20,171 | ₩20,799 | ₩20,171 | ₩20,599 | +2.12% | 29.1만 |
|---|
| 2026.05.28 | ₩19,569 | ₩19,850 | ₩19,328 | ₩19,743 | +0.89% | 23.2만 |
|---|
| 2026.05.27 | ₩19,676 | ₩19,783 | ₩19,542 | ₩19,609 | -0.34% | 19.4만 |
|---|
| 2026.05.26 | ₩20,211 | ₩20,211 | ₩19,743 | ₩19,930 | -1.39% | 12.2만 |
|---|
| 2026.05.22 | ₩20,211 | ₩20,559 | ₩20,171 | ₩20,331 | +0.60% | 11.6만 |
|---|
| 2026.05.21 | ₩19,569 | ₩20,090 | ₩19,569 | ₩20,037 | +2.39% | 14.4만 |
|---|
| 2026.05.20 | ₩19,194 | ₩19,448 | ₩19,127 | ₩19,422 | +1.18% | 20.8만 |
|---|
| 2026.05.19 | ₩19,341 | ₩19,609 | ₩19,288 | ₩19,462 | +0.62% | 14만 |
|---|
| 2026.05.18 | ₩19,876 | ₩19,943 | ₩19,382 | ₩19,582 | -1.48% | 16.4만 |
|---|
| 2026.05.15 | ₩20,171 | ₩20,171 | ₩19,890 | ₩20,050 | -0.60% | 16.2만 |
|---|
| 2026.05.14 | ₩19,876 | ₩20,478 | ₩19,662 | ₩20,171 | +1.48% | 28.6만 |
|---|
| 2026.05.13 | ₩19,555 | ₩19,756 | ₩19,448 | ₩19,703 | +0.75% | 16만 |
|---|
| 2026.05.12 | ₩19,368 | ₩19,382 | ₩19,154 | ₩19,315 | -0.28% | 14.5만 |
|---|
| 2026.05.11 | ₩19,569 | ₩19,769 | ₩19,395 | ₩19,408 | -0.82% | 13.9만 |
|---|
| 2026.05.08 | ₩19,689 | ₩19,756 | ₩19,408 | ₩19,716 | +0.14% | 10.1만 |
|---|
| 2026.05.07 | ₩20,880 | ₩20,880 | ₩19,689 | ₩19,796 | -5.19% | 20.2만 |
|---|
| 2026.05.06 | ₩20,866 | ₩21,161 | ₩20,532 | ₩21,147 | +1.35% | 22.1만 |
|---|
| 2026.05.05 | ₩21,268 | ₩21,401 | ₩20,906 | ₩21,120 | -0.69% | 8.4만 |
|---|
| 2026.05.04 | ₩21,013 | ₩21,482 | ₩20,893 | ₩21,401 | +1.85% | 17.3만 |
|---|
| 2026.05.01 | ₩21,201 | ₩21,254 | ₩20,880 | ₩21,054 | -0.69% | 14.8만 |
|---|
| 2026.04.30 | ₩20,532 | ₩21,040 | ₩20,318 | ₩20,960 | +2.08% | 12.3만 |
|---|
| 2026.04.29 | ₩20,960 | ₩21,000 | ₩20,692 | ₩20,799 | -0.77% | 15.2만 |
|---|
| 2026.04.28 | ₩20,465 | ₩20,679 | ₩20,264 | ₩20,358 | -0.52% | 8만 |
|---|
| 2026.04.27 | ₩20,545 | ₩20,799 | ₩20,438 | ₩20,505 | -0.20% | 10.5만 |
|---|
| 2026.04.24 | ₩20,866 | ₩20,880 | ₩20,518 | ₩20,746 | -0.58% | 8.8만 |
|---|
| 2026.04.23 | ₩20,866 | ₩21,080 | ₩20,358 | ₩20,732 | -0.64% | 29.2만 |
|---|
| 2026.04.22 | ₩21,375 | ₩21,401 | ₩20,906 | ₩21,054 | -1.50% | 23만 |
|---|
| 2026.04.21 | ₩22,137 | ₩22,190 | ₩21,615 | ₩21,642 | -2.24% | 16.5만 |
|---|
| 2026.04.20 | ₩22,217 | ₩22,592 | ₩22,070 | ₩22,217 | 0.00% | 22.4만 |
|---|
| 2026.04.17 | ₩21,789 | ₩22,458 | ₩21,789 | ₩22,017 | +1.04% | 16.4만 |
|---|
| 2026.04.16 | ₩21,548 | ₩21,749 | ₩21,268 | ₩21,522 | -0.12% | 23만 |
|---|
| 2026.04.15 | ₩20,706 | ₩21,254 | ₩20,706 | ₩21,067 | +1.74% | 31.6만 |
|---|
| 2026.04.14 | ₩19,368 | ₩19,622 | ₩19,234 | ₩19,542 | +0.90% | 23.9만 |
|---|
| 2026.04.13 | ₩19,863 | ₩19,863 | ₩19,168 | ₩19,662 | -1.01% | 30만 |
|---|
| 2026.04.10 | ₩19,970 | ₩20,438 | ₩19,863 | ₩20,064 | +0.47% | 20.2만 |
|---|
| 2026.04.09 | ₩18,954 | ₩20,064 | ₩18,860 | ₩19,462 | +2.68% | 34.5만 |
|---|
| 2026.04.08 | ₩18,847 | ₩19,275 | ₩18,445 | ₩18,619 | -1.21% | 34.5만 |
|---|
| 2026.04.07 | ₩18,566 | ₩18,713 | ₩17,790 | ₩18,311 | -1.37% | 44.8만 |
|---|
| 2026.04.06 | ₩19,810 | ₩20,157 | ₩19,743 | ₩19,890 | +0.41% | 10.3만 |
|---|
| 2026.04.02 | ₩20,064 | ₩20,425 | ₩19,716 | ₩19,810 | -1.27% | 17.3만 |
|---|
| 2026.04.01 | ₩21,107 | ₩22,070 | ₩21,094 | ₩21,134 | +0.13% | 46.5만 |
|---|
| 2026.03.31 | ₩19,689 | ₩20,612 | ₩19,689 | ₩20,572 | +4.48% | 20.9만 |
|---|
| 2026.03.30 | ₩19,703 | ₩19,850 | ₩19,141 | ₩19,221 | -2.44% | 17.9만 |
|---|
| 2026.03.27 | ₩19,569 | ₩19,569 | ₩19,074 | ₩19,208 | -1.85% | 17.7만 |
|---|
| 2026.03.26 | ₩20,813 | ₩20,813 | ₩19,729 | ₩19,876 | -4.50% | 12.5만 |
|---|
| 2026.03.25 | ₩20,144 | ₩21,254 | ₩20,144 | ₩20,933 | +3.92% | 31.8만 |
|---|
| 2026.03.24 | ₩18,833 | ₩19,288 | ₩18,820 | ₩19,154 | +1.70% | 24만 |
|---|
| 2026.03.23 | ₩19,796 | ₩19,970 | ₩18,753 | ₩18,753 | -5.27% | 123.6만 |
|---|
| 2026.03.20 | ₩19,662 | ₩19,917 | ₩19,034 | ₩19,208 | -2.31% | 25.9만 |
|---|
| 2026.03.19 | ₩19,288 | ₩19,810 | ₩19,168 | ₩19,769 | +2.50% | 14.5만 |
|---|
| 2026.03.18 | ₩19,596 | ₩19,796 | ₩19,462 | ₩19,569 | -0.14% | 31.2만 |
|---|
| 2026.03.17 | ₩19,475 | ₩19,636 | ₩19,248 | ₩19,435 | -0.21% | 17.4만 |
|---|
| 2026.03.16 | ₩19,489 | ₩19,836 | ₩19,382 | ₩19,569 | +0.41% | 14.5만 |
|---|
| 2026.03.13 | ₩19,983 | ₩20,157 | ₩19,395 | ₩19,462 | -2.61% | 25.4만 |
|---|
| 2026.03.12 | ₩20,492 | ₩20,505 | ₩20,090 | ₩20,157 | -1.63% | 13.1만 |
|---|
| 2026.03.11 | ₩20,813 | ₩21,094 | ₩20,599 | ₩20,906 | +0.45% | 9.1만 |
|---|
| 2026.03.10 | ₩20,746 | ₩21,441 | ₩20,666 | ₩21,054 | +1.48% | 25.8만 |
|---|
| 2026.03.09 | ₩20,318 | ₩20,719 | ₩19,943 | ₩20,639 | +1.58% | 21.5만 |
|---|
| 2026.03.06 | ₩21,214 | ₩21,856 | ₩20,947 | ₩21,201 | -0.06% | 29.6만 |
|---|
| 2026.03.05 | ₩20,278 | ₩21,027 | ₩20,064 | ₩20,973 | +3.43% | 66.5만 |
|---|
| 2026.03.04 | ₩19,448 | ₩19,729 | ₩19,275 | ₩19,502 | +0.28% | 33.3만 |
|---|
| 2026.03.03 | ₩18,673 | ₩19,542 | ₩17,990 | ₩19,462 | +4.23% | 89.3만 |
|---|
| 2026.03.02 | ₩19,796 | ₩20,024 | ₩19,221 | ₩19,408 | -1.96% | 59.3만 |
|---|
| 2026.02.27 | ₩21,134 | ₩21,522 | ₩20,599 | ₩21,201 | +0.32% | 36.7만 |
|---|
| 2026.02.26 | ₩22,939 | ₩23,073 | ₩21,883 | ₩22,632 | -1.34% | 20.6만 |
|---|
| 2026.02.25 | ₩22,391 | ₩22,953 | ₩22,391 | ₩22,618 | +1.02% | 20.4만 |
|---|
| 2026.02.24 | ₩21,803 | ₩22,137 | ₩21,762 | ₩22,097 | +1.35% | 16.5만 |
|---|
| 2026.02.23 | ₩22,190 | ₩22,391 | ₩21,910 | ₩22,311 | +0.54% | 14.7만 |
|---|
| 2026.02.20 | ₩22,592 | ₩22,712 | ₩22,338 | ₩22,578 | -0.06% | 16.8만 |
|---|
| 2026.02.19 | ₩22,578 | ₩22,685 | ₩22,351 | ₩22,618 | +0.18% | 7.2만 |
|---|
| 2026.02.18 | ₩22,859 | ₩23,140 | ₩22,712 | ₩22,792 | -0.29% | 18.4만 |
|---|
| 2026.02.17 | ₩22,297 | ₩22,618 | ₩22,164 | ₩22,538 | +1.08% | 17.1만 |
|---|
| 2026.02.13 | ₩22,779 | ₩22,806 | ₩22,070 | ₩22,297 | -2.11% | 14.4만 |
|---|
| 2026.02.12 | ₩23,582 | ₩23,582 | ₩22,471 | ₩22,592 | -4.20% | 25.4만 |
|---|
| 2026.02.11 | ₩24,585 | ₩24,585 | ₩23,969 | ₩24,478 | -0.44% | 21.4만 |
|---|
| 2026.02.10 | ₩23,421 | ₩24,518 | ₩23,421 | ₩24,063 | +2.74% | 33.8만 |
|---|
| 2026.02.09 | ₩22,311 | ₩22,618 | ₩22,137 | ₩22,445 | +0.60% | 21.8만 |
|---|
| 2026.02.06 | ₩21,054 | ₩21,495 | ₩20,799 | ₩21,334 | +1.33% | 28.4만 |
|---|
| 2026.02.05 | ₩22,217 | ₩22,257 | ₩21,415 | ₩21,508 | -3.19% | 29.2만 |
|---|
| 2026.02.04 | ₩23,207 | ₩23,234 | ₩22,204 | ₩22,725 | -2.07% | 13.7만 |
|---|
| 2026.02.03 | ₩23,167 | ₩23,555 | ₩22,846 | ₩23,194 | +0.12% | 13만 |
|---|
| 2026.02.02 | ₩23,073 | ₩23,220 | ₩22,739 | ₩22,993 | -0.35% | 15.2만 |
|---|
| 2026.01.30 | ₩23,689 | ₩24,076 | ₩23,047 | ₩23,073 | -2.60% | 24.2만 |
|---|
| 2026.01.29 | ₩24,531 | ₩24,732 | ₩23,635 | ₩24,023 | -2.07% | 18만 |
|---|
| 2026.01.28 | ₩25,668 | ₩25,695 | ₩24,718 | ₩25,013 | -2.55% | 12만 |
|---|
| 2026.01.27 | ₩25,120 | ₩25,869 | ₩24,919 | ₩25,641 | +2.08% | 18.1만 |
|---|
| 2026.01.26 | ₩24,585 | ₩25,039 | ₩24,585 | ₩24,986 | +1.63% | 9.2만 |
|---|
| 2026.01.23 | ₩25,013 | ₩25,013 | ₩24,438 | ₩24,585 | -1.71% | 10.8만 |
|---|
| 2026.01.22 | ₩24,197 | ₩25,414 | ₩24,197 | ₩25,106 | +3.76% | 20.3만 |
|---|
| 2026.01.21 | ₩22,485 | ₩23,247 | ₩22,458 | ₩23,220 | +3.27% | 28.5만 |
|---|
| 2026.01.20 | ₩22,873 | ₩22,939 | ₩22,297 | ₩22,511 | -1.58% | 32.6만 |
|---|
| 2026.01.16 | ₩23,488 | ₩23,635 | ₩23,194 | ₩23,341 | -0.63% | 14.8만 |
|---|
| 2026.01.15 | ₩24,023 | ₩24,103 | ₩23,662 | ₩23,715 | -1.28% | 18.2만 |
|---|
| 2026.01.14 | ₩23,595 | ₩23,836 | ₩23,421 | ₩23,595 | 0.00% | 18.1만 |
|---|
| 2026.01.13 | ₩24,692 | ₩24,692 | ₩23,247 | ₩23,755 | -3.79% | 41.7만 |
|---|
| 2026.01.12 | ₩25,882 | ₩25,882 | ₩24,331 | ₩24,973 | -3.51% | 56만 |
|---|
| 2026.01.09 | ₩26,912 | ₩28,758 | ₩26,912 | ₩28,036 | +4.17% | 31.2만 |
|---|
| 2026.01.08 | ₩26,444 | ₩27,273 | ₩26,404 | ₩26,578 | +0.51% | 28.5만 |
|---|
| 2026.01.07 | ₩24,705 | ₩26,083 | ₩24,705 | ₩25,762 | +4.28% | 18.1만 |
|---|
| 2026.01.06 | ₩24,491 | ₩24,946 | ₩24,491 | ₩24,839 | +1.42% | 12.5만 |
|---|
| 2026.01.05 | ₩24,424 | ₩25,053 | ₩24,183 | ₩24,464 | +0.16% | 15만 |
|---|
| 2026.01.02 | ₩24,464 | ₩24,692 | ₩23,943 | ₩24,290 | -0.71% | 19.7만 |
|---|
| 2025.12.31 | ₩24,397 | ₩24,906 | ₩23,983 | ₩24,130 | -1.10% | 24.6만 |
|---|
| 2025.12.30 | ₩25,481 | ₩25,481 | ₩24,812 | ₩24,852 | -2.47% | 14.3만 |
|---|
| 2025.12.29 | ₩25,414 | ₩25,494 | ₩25,053 | ₩25,361 | -0.21% | 14.5만 |
|---|
| 2025.12.26 | ₩26,003 | ₩26,217 | ₩25,722 | ₩26,083 | +0.31% | 11.5만 |
|---|
| 2025.12.24 | ₩25,855 | ₩26,110 | ₩25,815 | ₩25,949 | +0.36% | 3.6만 |
|---|
| 2025.12.23 | ₩25,855 | ₩26,016 | ₩25,414 | ₩25,668 | -0.72% | 10.4만 |
|---|
| 2025.12.22 | ₩25,989 | ₩26,110 | ₩25,615 | ₩25,976 | -0.05% | 15만 |
|---|
| 2025.12.19 | ₩25,347 | ₩26,618 | ₩25,347 | ₩26,056 | +2.80% | 43.7만 |
|---|
| 2025.12.18 | ₩25,053 | ₩25,508 | ₩24,732 | ₩24,879 | -0.69% | 15.9만 |
|---|
| 2025.12.17 | ₩24,638 | ₩25,655 | ₩24,638 | ₩25,013 | +1.52% | 60.3만 |
|---|
| 2025.12.16 | ₩24,197 | ₩24,638 | ₩24,023 | ₩24,464 | +1.11% | 16.4만 |
|---|
| 2025.12.15 | ₩24,250 | ₩24,250 | ₩23,381 | ₩23,689 | -2.32% | 25.9만 |
|---|
| 2025.12.12 | ₩24,665 | ₩24,759 | ₩23,889 | ₩24,170 | -2.01% | 26만 |
|---|
| 2025.12.11 | ₩24,705 | ₩24,919 | ₩24,210 | ₩24,611 | -0.38% | 29.2만 |
|---|
| 2025.12.10 | ₩25,173 | ₩25,789 | ₩25,039 | ₩25,481 | +1.22% | 29.5만 |
|---|
| 2025.12.09 | ₩24,959 | ₩25,789 | ₩24,718 | ₩25,093 | +0.54% | 31.5만 |
|---|
| 2025.12.08 | ₩24,210 | ₩24,558 | ₩24,076 | ₩24,224 | +0.06% | 18.1만 |
|---|
| 2025.12.05 | ₩23,488 | ₩24,277 | ₩23,488 | ₩23,903 | +1.77% | 24.8만 |
|---|
| 2025.12.04 | ₩22,712 | ₩23,434 | ₩22,471 | ₩22,993 | +1.24% | 21.2만 |
|---|
| 2025.12.03 | ₩22,057 | ₩23,033 | ₩22,057 | ₩22,645 | +2.67% | 13.9만 |
|---|
| 2025.12.02 | ₩22,297 | ₩22,672 | ₩21,976 | ₩22,164 | -0.60% | 20.3만 |
|---|
| 2025.12.01 | ₩23,006 | ₩23,608 | ₩22,538 | ₩22,739 | -1.16% | 24.1만 |
|---|
| 2025.11.28 | ₩23,475 | ₩23,501 | ₩22,832 | ₩23,047 | -1.82% | 19.2만 |
|---|
| 2025.11.26 | ₩23,434 | ₩23,796 | ₩23,207 | ₩23,234 | -0.86% | 45.2만 |
|---|
| 2025.11.25 | ₩21,655 | ₩21,816 | ₩21,227 | ₩21,482 | -0.80% | 21.4만 |
|---|
| 2025.11.24 | ₩20,478 | ₩21,401 | ₩20,238 | ₩20,893 | +2.02% | 26만 |
|---|
| 2025.11.21 | ₩19,689 | ₩20,893 | ₩19,649 | ₩20,559 | +4.42% | 20.1만 |
|---|
| 2025.11.20 | ₩20,157 | ₩20,385 | ₩19,154 | ₩19,154 | -4.98% | 17.1만 |
|---|
| 2025.11.19 | ₩19,783 | ₩19,983 | ₩19,475 | ₩19,863 | +0.41% | 7.6만 |
|---|
| 2025.11.18 | ₩19,890 | ₩20,104 | ₩19,475 | ₩19,917 | +0.13% | 10.6만 |
|---|
| 2025.11.17 | ₩20,131 | ₩20,880 | ₩20,131 | ₩20,184 | +0.27% | 14.3만 |
|---|
| 2025.11.14 | ₩19,382 | ₩20,104 | ₩19,288 | ₩19,756 | +1.93% | 13만 |
|---|
| 2025.11.13 | ₩20,572 | ₩20,572 | ₩19,662 | ₩19,957 | -2.99% | 20.7만 |
|---|
| 2025.11.12 | ₩21,013 | ₩21,067 | ₩20,505 | ₩21,000 | -0.06% | 11.4만 |
|---|
| 2025.11.11 | ₩20,358 | ₩20,826 | ₩20,318 | ₩20,773 | +2.04% | 18.1만 |
|---|
| 2025.11.10 | ₩20,104 | ₩20,518 | ₩20,090 | ₩20,345 | +1.20% | 14.2만 |
|---|
| 2025.11.07 | ₩19,489 | ₩19,555 | ₩18,860 | ₩19,542 | +0.27% | 26.9만 |
|---|
| 2025.11.06 | ₩20,331 | ₩20,452 | ₩19,796 | ₩19,970 | -1.78% | 22.8만 |
|---|
| 2025.11.05 | ₩20,773 | ₩21,174 | ₩20,679 | ₩20,786 | +0.06% | 13.6만 |
|---|
| 2025.11.04 | ₩20,960 | ₩21,308 | ₩20,839 | ₩20,853 | -0.51% | 11.8만 |
|---|
| 2025.11.03 | ₩21,883 | ₩21,883 | ₩21,013 | ₩21,548 | -1.53% | 28.1만 |
|---|
| 2025.10.31 | ₩22,070 | ₩22,618 | ₩21,910 | ₩22,284 | +0.97% | 14.6만 |
|---|
| 2025.10.30 | ₩21,883 | ₩22,097 | ₩21,535 | ₩21,976 | +0.43% | 8.4만 |
|---|
| 2025.10.29 | ₩22,378 | ₩22,378 | ₩21,776 | ₩21,883 | -2.21% | 12.1만 |
|---|
| 2025.10.28 | ₩22,391 | ₩22,739 | ₩22,284 | ₩22,378 | -0.06% | 9.2만 |
|---|
| 2025.10.27 | ₩22,565 | ₩22,752 | ₩22,070 | ₩22,351 | -0.95% | 16.6만 |
|---|
| 2025.10.24 | ₩22,779 | ₩22,980 | ₩22,458 | ₩22,485 | -1.29% | 13.7만 |
|---|
| 2025.10.23 | ₩22,552 | ₩23,301 | ₩22,552 | ₩22,873 | +1.42% | 17.1만 |
|---|
| 2025.10.22 | ₩23,582 | ₩23,622 | ₩22,605 | ₩22,980 | -2.55% | 21.2만 |
|---|
| 2025.10.21 | ₩24,812 | ₩25,334 | ₩24,331 | ₩24,571 | -0.97% | 37.7만 |
|---|
| 2025.10.20 | ₩23,060 | ₩23,836 | ₩23,047 | ₩23,608 | +2.38% | 20.2만 |
|---|
| 2025.10.17 | ₩23,087 | ₩23,127 | ₩22,458 | ₩22,832 | -1.10% | 27.3만 |
|---|
| 2025.10.16 | ₩24,424 | ₩24,745 | ₩24,050 | ₩24,197 | -0.93% | 15.7만 |
|---|
| 2025.10.15 | ₩23,809 | ₩24,197 | ₩23,689 | ₩24,010 | +0.84% | 13.2만 |
|---|
| 2025.10.14 | ₩23,796 | ₩24,050 | ₩23,475 | ₩23,796 | 0.00% | 25.6만 |
|---|
| 2025.10.13 | ₩24,504 | ₩24,825 | ₩23,822 | ₩24,264 | -0.98% | 22.7만 |
|---|
| 2025.10.10 | ₩25,534 | ₩25,641 | ₩24,210 | ₩24,504 | -4.03% | 26.2만 |
|---|