시장 데이터를 불러오는 중
전체 종목
메이라 지티 엑스 홀딩스 과거 주가
MeiraGTx Holdings plc - Ordinary Shares · MGTX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MeiraGTx Holdings plc - Ordinary Shares · MGTX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,039 | ₩14,673 | ₩13,992 | ₩14,272 | +1.66% | 52.3만 |
| 2026.10.08 | ₩14,286 | ₩14,312 | ₩13,825 | ₩14,019 | -1.87% | 83만 |
| 2026.10.07 | ₩14,019 | ₩14,700 | ₩13,778 | ₩14,446 | +3.05% | 231만 |
| 2026.10.06 | ₩14,593 | ₩14,620 | ₩14,052 | ₩14,152 | -3.02% | 94.4만 |
| 2026.10.05 | ₩14,379 | ₩14,726 | ₩14,139 | ₩14,580 | +1.39% | 94.2만 |
| 2026.10.02 | ₩14,353 | ₩14,686 | ₩14,226 | ₩14,406 | +0.37% | 82만 |
| 2026.10.01 | ₩15,167 | ₩15,167 | ₩14,065 | ₩14,232 | -6.16% | 106.6만 |
| 2026.09.30 | ₩14,940 | ₩15,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,686 |
| -1.70% |
| 142.4만 |
| 2026.09.29 | ₩14,713 | ₩14,913 | ₩14,513 | ₩14,860 | +1.00% | 87.6만 |
|---|
| 2026.09.28 | ₩14,406 | ₩15,047 | ₩14,139 | ₩14,833 | +2.97% | 93만 |
|---|
| 2026.09.25 | ₩14,553 | ₩15,060 | ₩14,259 | ₩14,566 | +0.09% | 155.6만 |
|---|
| 2026.09.24 | ₩15,247 | ₩15,427 | ₩14,686 | ₩14,753 | -3.24% | 160.5만 |
|---|
| 2026.09.23 | ₩16,369 | ₩16,689 | ₩15,300 | ₩15,688 | -4.16% | 141.9만 |
|---|
| 2026.09.22 | ₩17,570 | ₩17,677 | ₩16,262 | ₩16,489 | -6.16% | 143.9만 |
|---|
| 2026.09.21 | ₩17,984 | ₩17,984 | ₩17,090 | ₩17,463 | -2.90% | 128.6만 |
|---|
| 2026.09.18 | ₩17,250 | ₩17,811 | ₩17,250 | ₩17,690 | +2.55% | 94.1만 |
|---|
| 2026.09.17 | ₩17,637 | ₩17,811 | ₩17,240 | ₩17,423 | -1.21% | 95.3만 |
|---|
| 2026.09.16 | ₩17,076 | ₩17,290 | ₩16,863 | ₩17,036 | -0.23% | 91.7만 |
|---|
| 2026.09.15 | ₩17,196 | ₩17,203 | ₩16,689 | ₩17,036 | -0.93% | 102.6만 |
|---|
| 2026.09.14 | ₩17,103 | ₩17,650 | ₩17,036 | ₩17,196 | +0.55% | 49.2만 |
|---|
| 2026.09.11 | ₩17,410 | ₩17,543 | ₩17,023 | ₩17,076 | -1.92% | 46만 |
|---|
| 2026.09.10 | ₩17,383 | ₩17,570 | ₩16,883 | ₩17,156 | -1.31% | 71.5만 |
|---|
| 2026.09.09 | ₩17,891 | ₩18,371 | ₩17,684 | ₩17,704 | -1.04% | 53.4만 |
|---|
| 2026.09.08 | ₩18,076 | ₩18,318 | ₩17,646 | ₩18,064 | -0.07% | 61.1만 |
|---|
| 2026.09.04 | ₩18,291 | ₩18,752 | ₩18,158 | ₩18,545 | +1.39% | 53.1만 |
|---|
| 2026.09.03 | ₩18,705 | ₩18,892 | ₩18,371 | ₩18,652 | -0.29% | 82.4만 |
|---|
| 2026.09.02 | ₩19,333 | ₩19,666 | ₩18,321 | ₩18,772 | -2.90% | 62.9만 |
|---|
| 2026.09.01 | ₩18,238 | ₩19,493 | ₩18,238 | ₩18,945 | +3.88% | 88만 |
|---|
| 2026.08.31 | ₩18,551 | ₩18,879 | ₩17,877 | ₩18,438 | -0.61% | 71.6만 |
|---|
| 2026.08.28 | ₩18,598 | ₩18,812 | ₩18,224 | ₩18,451 | -0.79% | 91.4만 |
|---|
| 2026.08.27 | ₩19,306 | ₩19,459 | ₩18,847 | ₩18,879 | -2.21% | 101.4만 |
|---|
| 2026.08.26 | ₩19,827 | ₩19,920 | ₩19,239 | ₩19,439 | -1.95% | 60.7만 |
|---|
| 2026.08.25 | ₩20,040 | ₩20,441 | ₩19,535 | ₩19,920 | -0.60% | 69만 |
|---|
| 2026.08.24 | ₩19,066 | ₩19,947 | ₩18,318 | ₩19,800 | +3.85% | 82.1만 |
|---|
| 2026.08.21 | ₩19,626 | ₩19,820 | ₩18,825 | ₩19,146 | -2.45% | 63.6만 |
|---|
| 2026.08.20 | ₩19,933 | ₩20,040 | ₩19,353 | ₩19,413 | -2.61% | 86.2만 |
|---|
| 2026.08.19 | ₩19,079 | ₩20,094 | ₩18,798 | ₩19,987 | +4.76% | 109.7만 |
|---|
| 2026.08.18 | ₩18,251 | ₩18,705 | ₩18,064 | ₩18,545 | +1.61% | 77.6만 |
|---|
| 2026.08.17 | ₩18,091 | ₩18,565 | ₩17,503 | ₩18,385 | +1.62% | 81.7만 |
|---|
| 2026.08.14 | ₩16,636 | ₩18,385 | ₩16,542 | ₩18,051 | +8.51% | 80.9만 |
|---|
| 2026.08.13 | ₩18,945 | ₩19,099 | ₩16,852 | ₩16,916 | -10.71% | 79.6만 |
|---|
| 2026.08.12 | ₩17,543 | ₩17,637 | ₩17,183 | ₩17,303 | -1.37% | 27.5만 |
|---|
| 2026.08.11 | ₩17,597 | ₩17,664 | ₩17,103 | ₩17,423 | -0.99% | 28.9만 |
|---|
| 2026.08.10 | ₩17,824 | ₩17,824 | ₩17,236 | ₩17,383 | -2.47% | 31.1만 |
|---|
| 2026.08.07 | ₩17,383 | ₩17,497 | ₩16,956 | ₩17,450 | +0.38% | 39.2만 |
|---|
| 2026.08.06 | ₩16,756 | ₩17,263 | ₩16,629 | ₩17,076 | +1.91% | 35.4만 |
|---|
| 2026.08.05 | ₩16,555 | ₩16,836 | ₩16,409 | ₩16,756 | +1.21% | 42만 |
|---|
| 2026.08.04 | ₩16,102 | ₩16,489 | ₩15,908 | ₩16,409 | +1.91% | 57.3만 |
|---|
| 2026.08.03 | ₩15,701 | ₩15,968 | ₩15,060 | ₩15,861 | +1.02% | 49만 |
|---|
| 2026.07.31 | ₩15,888 | ₩15,968 | ₩15,234 | ₩15,741 | -0.92% | 51.7만 |
|---|
| 2026.07.30 | ₩15,514 | ₩16,102 | ₩15,474 | ₩15,995 | +3.10% | 45.8만 |
|---|
| 2026.07.29 | ₩15,621 | ₩15,981 | ₩15,247 | ₩15,514 | -0.68% | 52만 |
|---|
| 2026.07.28 | ₩16,435 | ₩16,515 | ₩15,714 | ₩15,781 | -3.98% | 46.1만 |
|---|
| 2026.07.27 | ₩16,395 | ₩17,036 | ₩15,808 | ₩16,422 | +0.16% | 58.6만 |
|---|
| 2026.07.24 | ₩16,195 | ₩16,461 | ₩15,608 | ₩15,714 | -2.97% | 49.7만 |
|---|
| 2026.07.23 | ₩15,941 | ₩16,382 | ₩15,861 | ₩16,155 | +1.34% | 37.9만 |
|---|
| 2026.07.22 | ₩16,355 | ₩16,689 | ₩16,142 | ₩16,235 | -0.73% | 38.3만 |
|---|
| 2026.07.21 | ₩16,315 | ₩16,883 | ₩16,021 | ₩16,716 | +2.45% | 40.7만 |
|---|
| 2026.07.20 | ₩16,662 | ₩17,183 | ₩16,162 | ₩16,302 | -2.16% | 48.2만 |
|---|
| 2026.07.17 | ₩16,061 | ₩16,923 | ₩15,861 | ₩16,609 | +3.41% | 46.1만 |
|---|
| 2026.07.16 | ₩16,529 | ₩16,716 | ₩16,142 | ₩16,462 | -0.40% | 56.3만 |
|---|
| 2026.07.15 | ₩16,689 | ₩17,029 | ₩16,342 | ₩16,769 | +0.48% | 63.2만 |
|---|
| 2026.07.14 | ₩16,782 | ₩17,056 | ₩16,315 | ₩16,609 | -1.03% | 128.3만 |
|---|
| 2026.07.13 | ₩17,437 | ₩17,570 | ₩16,248 | ₩16,475 | -5.51% | 172.8만 |
|---|
| 2026.07.10 | ₩18,505 | ₩18,732 | ₩17,543 | ₩17,877 | -3.39% | 73.6만 |
|---|
| 2026.07.09 | ₩18,905 | ₩19,386 | ₩17,877 | ₩18,612 | -1.55% | 115만 |
|---|
| 2026.07.08 | ₩19,279 | ₩19,693 | ₩18,211 | ₩18,879 | -2.08% | 80.5만 |
|---|
| 2026.07.07 | ₩17,797 | ₩20,494 | ₩17,357 | ₩19,573 | +9.98% | 201.9만 |
|---|
| 2026.07.06 | ₩18,465 | ₩19,252 | ₩18,465 | ₩18,545 | +0.43% | 65.7만 |
|---|
| 2026.07.02 | ₩17,290 | ₩18,612 | ₩17,063 | ₩18,585 | +7.49% | 112.1만 |
|---|
| 2026.07.01 | ₩17,837 | ₩18,251 | ₩16,916 | ₩17,090 | -4.19% | 150.6만 |
|---|
| 2026.06.30 | ₩16,849 | ₩18,198 | ₩16,582 | ₩18,037 | +7.05% | 176.6만 |
|---|
| 2026.06.29 | ₩16,222 | ₩16,776 | ₩16,155 | ₩16,742 | +3.21% | 68.3만 |
|---|
| 2026.06.26 | ₩15,407 | ₩16,275 | ₩15,361 | ₩16,168 | +4.94% | 477.5만 |
|---|
| 2026.06.25 | ₩15,487 | ₩16,355 | ₩15,307 | ₩15,394 | -0.60% | 77.4만 |
|---|
| 2026.06.24 | ₩15,968 | ₩16,395 | ₩15,414 | ₩15,487 | -3.01% | 131.5만 |
|---|
| 2026.06.23 | ₩15,154 | ₩15,888 | ₩15,060 | ₩15,768 | +4.05% | 114.8만 |
|---|
| 2026.06.22 | ₩15,327 | ₩15,768 | ₩14,927 | ₩15,327 | 0.00% | 129.3만 |
|---|
| 2026.06.18 | ₩14,326 | ₩15,681 | ₩14,159 | ₩15,114 | +5.50% | 252만 |
|---|
| 2026.06.17 | ₩13,351 | ₩14,399 | ₩13,351 | ₩13,899 | +4.10% | 101.4만 |
|---|
| 2026.06.16 | ₩13,084 | ₩13,271 | ₩12,697 | ₩12,964 | -0.92% | 50만 |
|---|
| 2026.06.15 | ₩13,057 | ₩13,298 | ₩12,757 | ₩13,017 | -0.31% | 63.5만 |
|---|
| 2026.06.12 | ₩12,951 | ₩13,138 | ₩12,724 | ₩12,804 | -1.13% | 46.5만 |
|---|
| 2026.06.11 | ₩12,243 | ₩13,057 | ₩11,883 | ₩12,817 | +4.69% | 87.6만 |
|---|
| 2026.06.10 | ₩12,176 | ₩12,630 | ₩11,963 | ₩12,203 | +0.22% | 43.8만 |
|---|
| 2026.06.09 | ₩12,403 | ₩12,670 | ₩11,869 | ₩12,296 | -0.86% | 59.3만 |
|---|
| 2026.06.08 | ₩12,256 | ₩12,470 | ₩11,976 | ₩12,136 | -0.98% | 47.9만 |
|---|
| 2026.06.05 | ₩12,777 | ₩12,937 | ₩11,936 | ₩12,016 | -5.96% | 69.4만 |
|---|
| 2026.06.04 | ₩12,617 | ₩13,044 | ₩12,383 | ₩12,777 | +1.27% | 57.2만 |
|---|
| 2026.06.03 | ₩12,283 | ₩12,584 | ₩12,150 | ₩12,537 | +2.07% | 49.3만 |
|---|
| 2026.06.02 | ₩12,844 | ₩13,084 | ₩12,270 | ₩12,337 | -3.95% | 79.1만 |
|---|
| 2026.06.01 | ₩14,059 | ₩14,186 | ₩13,044 | ₩13,084 | -6.93% | 75.8만 |
|---|
| 2026.05.29 | ₩13,391 | ₩14,299 | ₩13,244 | ₩14,219 | +6.18% | 228.9만 |
|---|
| 2026.05.28 | ₩13,178 | ₩13,458 | ₩13,084 | ₩13,351 | +1.32% | 70.5만 |
|---|
| 2026.05.27 | ₩12,991 | ₩13,318 | ₩12,857 | ₩13,204 | +1.64% | 71.6만 |
|---|
| 2026.05.26 | ₩12,550 | ₩12,911 | ₩12,397 | ₩12,817 | +2.13% | 61.8만 |
|---|
| 2026.05.22 | ₩12,684 | ₩12,777 | ₩12,276 | ₩12,337 | -2.74% | 38.4만 |
|---|
| 2026.05.21 | ₩12,604 | ₩13,084 | ₩12,604 | ₩12,670 | +0.53% | 41.1만 |
|---|
| 2026.05.20 | ₩12,604 | ₩12,951 | ₩12,457 | ₩12,790 | +1.48% | 79.3만 |
|---|
| 2026.05.19 | ₩12,377 | ₩12,457 | ₩11,949 | ₩12,190 | -1.51% | 301.7만 |
|---|
| 2026.05.18 | ₩12,710 | ₩12,951 | ₩12,316 | ₩12,550 | -1.26% | 61.6만 |
|---|
| 2026.05.15 | ₩13,191 | ₩13,271 | ₩12,497 | ₩12,550 | -4.86% | 76.9만 |
|---|
| 2026.05.14 | ₩13,324 | ₩13,558 | ₩12,684 | ₩13,284 | -0.30% | 90.4만 |
|---|
| 2026.05.13 | ₩13,031 | ₩13,498 | ₩13,031 | ₩13,311 | +2.15% | 36.6만 |
|---|
| 2026.05.12 | ₩12,951 | ₩13,284 | ₩12,844 | ₩13,071 | +0.93% | 35.9만 |
|---|
| 2026.05.11 | ₩13,138 | ₩13,658 | ₩13,084 | ₩13,218 | +0.61% | 68.7만 |
|---|
| 2026.05.08 | ₩12,977 | ₩13,338 | ₩12,871 | ₩13,111 | +1.03% | 38만 |
|---|
| 2026.05.07 | ₩13,218 | ₩13,324 | ₩12,657 | ₩12,924 | -2.22% | 43.6만 |
|---|
| 2026.05.06 | ₩13,204 | ₩13,525 | ₩12,871 | ₩13,218 | +0.10% | 49.5만 |
|---|
| 2026.05.05 | ₩13,164 | ₩13,458 | ₩12,857 | ₩13,017 | -1.12% | 48만 |
|---|
| 2026.05.04 | ₩12,550 | ₩13,111 | ₩12,043 | ₩12,951 | +3.19% | 46.8만 |
|---|
| 2026.05.01 | ₩12,243 | ₩12,684 | ₩12,016 | ₩12,563 | +2.62% | 49.9만 |
|---|
| 2026.04.30 | ₩12,029 | ₩12,604 | ₩11,996 | ₩12,310 | +2.33% | 64.2만 |
|---|
| 2026.04.29 | ₩11,963 | ₩12,136 | ₩11,682 | ₩11,949 | -0.11% | 83.6만 |
|---|
| 2026.04.28 | ₩12,203 | ₩12,483 | ₩12,016 | ₩12,123 | -0.66% | 57.7만 |
|---|
| 2026.04.27 | ₩12,203 | ₩12,844 | ₩11,976 | ₩12,190 | -0.11% | 66.6만 |
|---|
| 2026.04.24 | ₩12,577 | ₩12,724 | ₩12,029 | ₩12,323 | -2.02% | 67.3만 |
|---|
| 2026.04.23 | ₩13,405 | ₩13,473 | ₩12,270 | ₩12,443 | -7.17% | 103.3만 |
|---|
| 2026.04.22 | ₩14,126 | ₩14,139 | ₩13,271 | ₩13,391 | -5.20% | 100.3만 |
|---|
| 2026.04.21 | ₩14,086 | ₩14,206 | ₩13,278 | ₩13,578 | -3.60% | 126.2만 |
|---|
| 2026.04.20 | ₩13,431 | ₩14,146 | ₩13,244 | ₩14,059 | +4.67% | 149만 |
|---|
| 2026.04.17 | ₩12,884 | ₩13,792 | ₩12,824 | ₩13,511 | +4.87% | 228.6만 |
|---|
| 2026.04.16 | ₩12,750 | ₩13,418 | ₩11,682 | ₩12,657 | -0.73% | 442.4만 |
|---|
| 2026.04.15 | ₩15,220 | ₩15,821 | ₩14,780 | ₩15,020 | -1.32% | 71.2만 |
|---|
| 2026.04.14 | ₩13,057 | ₩15,474 | ₩12,984 | ₩15,074 | +15.44% | 121.1만 |
|---|
| 2026.04.13 | ₩12,003 | ₩12,884 | ₩11,976 | ₩12,857 | +7.12% | 43.7만 |
|---|
| 2026.04.10 | ₩12,497 | ₩12,590 | ₩11,849 | ₩11,976 | -4.17% | 51.8만 |
|---|
| 2026.04.09 | ₩12,390 | ₩12,684 | ₩12,310 | ₩12,470 | +0.65% | 40.2만 |
|---|
| 2026.04.08 | ₩12,864 | ₩12,957 | ₩12,417 | ₩12,537 | -2.54% | 80.4만 |
|---|
| 2026.04.07 | ₩12,497 | ₩12,710 | ₩12,150 | ₩12,697 | +1.60% | 63.6만 |
|---|
| 2026.04.06 | ₩12,296 | ₩13,191 | ₩12,216 | ₩12,710 | +3.37% | 113만 |
|---|
| 2026.04.02 | ₩11,869 | ₩12,577 | ₩11,869 | ₩12,256 | +3.26% | 109.5만 |
|---|
| 2026.04.01 | ₩11,709 | ₩12,390 | ₩11,682 | ₩12,136 | +3.65% | 116.5만 |
|---|
| 2026.03.31 | ₩11,055 | ₩11,816 | ₩11,055 | ₩11,562 | +4.59% | 152.8만 |
|---|
| 2026.03.30 | ₩9,880 | ₩10,814 | ₩9,361 | ₩10,801 | +9.32% | 138.6만 |
|---|
| 2026.03.27 | ₩10,254 | ₩10,681 | ₩9,760 | ₩10,174 | -0.78% | 56.7만 |
|---|
| 2026.03.26 | ₩10,200 | ₩11,429 | ₩9,907 | ₩10,053 | -1.44% | 106.3만 |
|---|
| 2026.03.25 | ₩10,147 | ₩10,361 | ₩10,027 | ₩10,174 | +0.26% | 43.3만 |
|---|
| 2026.03.24 | ₩10,027 | ₩10,107 | ₩9,700 | ₩9,893 | -1.33% | 54.9만 |
|---|
| 2026.03.23 | ₩10,027 | ₩10,267 | ₩9,853 | ₩10,214 | +1.86% | 33.7만 |
|---|
| 2026.03.20 | ₩9,786 | ₩9,973 | ₩9,546 | ₩9,613 | -1.77% | 44.3만 |
|---|
| 2026.03.19 | ₩9,813 | ₩9,987 | ₩9,545 | ₩9,813 | 0.00% | 25.6만 |
|---|
| 2026.03.18 | ₩10,120 | ₩10,120 | ₩9,826 | ₩9,920 | -1.98% | 48.2만 |
|---|
| 2026.03.17 | ₩10,267 | ₩10,307 | ₩10,040 | ₩10,214 | -0.52% | 37.7만 |
|---|
| 2026.03.16 | ₩10,027 | ₩10,534 | ₩10,023 | ₩10,267 | +2.40% | 40.2만 |
|---|
| 2026.03.13 | ₩10,294 | ₩10,414 | ₩9,706 | ₩9,867 | -4.15% | 27.1만 |
|---|
| 2026.03.12 | ₩10,134 | ₩10,341 | ₩9,840 | ₩10,200 | +0.66% | 26.8만 |
|---|
| 2026.03.11 | ₩10,294 | ₩10,434 | ₩9,993 | ₩10,427 | +1.30% | 26만 |
|---|
| 2026.03.10 | ₩9,960 | ₩10,574 | ₩9,947 | ₩10,361 | +4.02% | 91.9만 |
|---|
| 2026.03.09 | ₩9,279 | ₩9,867 | ₩9,199 | ₩9,840 | +6.04% | 46.2만 |
|---|
| 2026.03.06 | ₩9,092 | ₩9,433 | ₩9,079 | ₩9,346 | +2.79% | 30.9만 |
|---|
| 2026.03.05 | ₩9,693 | ₩9,746 | ₩8,838 | ₩9,332 | -3.72% | 95.5만 |
|---|
| 2026.03.04 | ₩9,987 | ₩10,594 | ₩9,813 | ₩9,893 | -0.94% | 45.8만 |
|---|
| 2026.03.03 | ₩9,853 | ₩10,120 | ₩9,680 | ₩9,920 | +0.68% | 23.9만 |
|---|
| 2026.03.02 | ₩9,786 | ₩10,187 | ₩9,693 | ₩10,120 | +3.41% | 32.7만 |
|---|
| 2026.02.27 | ₩10,120 | ₩10,262 | ₩9,980 | ₩10,094 | -0.26% | 21.7만 |
|---|
| 2026.02.26 | ₩10,427 | ₩10,474 | ₩9,993 | ₩10,227 | -1.92% | 23.6만 |
|---|
| 2026.02.25 | ₩10,294 | ₩10,628 | ₩10,200 | ₩10,467 | +1.69% | 27.8만 |
|---|
| 2026.02.24 | ₩10,120 | ₩10,541 | ₩10,100 | ₩10,280 | +1.58% | 32.8만 |
|---|
| 2026.02.23 | ₩9,947 | ₩10,280 | ₩9,947 | ₩10,067 | +1.21% | 30.6만 |
|---|
| 2026.02.20 | ₩9,933 | ₩10,107 | ₩9,760 | ₩9,947 | +0.13% | 30.4만 |
|---|
| 2026.02.19 | ₩9,973 | ₩10,227 | ₩9,907 | ₩10,067 | +0.94% | 23.1만 |
|---|
| 2026.02.18 | ₩10,147 | ₩10,334 | ₩9,973 | ₩10,027 | -1.18% | 41.2만 |
|---|
| 2026.02.17 | ₩10,013 | ₩10,343 | ₩9,933 | ₩10,120 | +1.07% | 23.9만 |
|---|
| 2026.02.13 | ₩9,987 | ₩10,274 | ₩9,693 | ₩9,947 | -0.40% | 24.1만 |
|---|
| 2026.02.12 | ₩10,013 | ₩10,200 | ₩9,562 | ₩9,826 | -1.87% | 35.3만 |
|---|
| 2026.02.11 | ₩10,053 | ₩10,187 | ₩9,746 | ₩9,960 | -0.93% | 29.7만 |
|---|
| 2026.02.10 | ₩10,160 | ₩10,187 | ₩10,000 | ₩10,040 | -1.18% | 25.1만 |
|---|
| 2026.02.09 | ₩9,907 | ₩10,280 | ₩9,640 | ₩10,187 | +2.83% | 32.1만 |
|---|
| 2026.02.06 | ₩9,800 | ₩10,107 | ₩9,633 | ₩9,920 | +1.23% | 61.4만 |
|---|
| 2026.02.05 | ₩10,227 | ₩10,481 | ₩9,573 | ₩9,613 | -6.01% | 47.3만 |
|---|
| 2026.02.04 | ₩10,734 | ₩10,761 | ₩10,147 | ₩10,387 | -3.23% | 28.7만 |
|---|
| 2026.02.03 | ₩10,547 | ₩11,001 | ₩10,507 | ₩10,734 | +1.77% | 40.7만 |
|---|
| 2026.02.02 | ₩10,187 | ₩10,712 | ₩10,024 | ₩10,454 | +2.62% | 49.1만 |
|---|
| 2026.01.30 | ₩10,280 | ₩10,467 | ₩9,991 | ₩10,160 | -1.17% | 33.7만 |
|---|
| 2026.01.29 | ₩10,347 | ₩10,632 | ₩10,192 | ₩10,334 | -0.13% | 30만 |
|---|
| 2026.01.28 | ₩10,681 | ₩10,681 | ₩10,214 | ₩10,361 | -3.00% | 30.9만 |
|---|
| 2026.01.27 | ₩10,668 | ₩10,908 | ₩10,494 | ₩10,694 | +0.25% | 27.4만 |
|---|
| 2026.01.26 | ₩10,721 | ₩10,828 | ₩10,307 | ₩10,681 | -0.37% | 38.2만 |
|---|
| 2026.01.23 | ₩11,081 | ₩11,102 | ₩10,681 | ₩10,814 | -2.41% | 36.9만 |
|---|
| 2026.01.22 | ₩10,240 | ₩11,142 | ₩10,240 | ₩11,095 | +8.34% | 46만 |
|---|
| 2026.01.21 | ₩9,800 | ₩10,200 | ₩9,746 | ₩10,187 | +3.95% | 52.3만 |
|---|
| 2026.01.20 | ₩9,640 | ₩10,107 | ₩9,453 | ₩9,773 | +1.39% | 56.8만 |
|---|
| 2026.01.16 | ₩10,387 | ₩10,441 | ₩9,880 | ₩9,907 | -4.63% | 74.9만 |
|---|
| 2026.01.15 | ₩9,987 | ₩10,381 | ₩9,880 | ₩10,267 | +2.81% | 51.1만 |
|---|
| 2026.01.14 | ₩9,840 | ₩10,013 | ₩9,780 | ₩9,947 | +1.09% | 21.2만 |
|---|
| 2026.01.13 | ₩9,666 | ₩9,905 | ₩9,427 | ₩9,853 | +1.93% | 25.6만 |
|---|
| 2026.01.12 | ₩9,880 | ₩9,880 | ₩9,346 | ₩9,666 | -2.16% | 48.7만 |
|---|
| 2026.01.09 | ₩9,760 | ₩10,214 | ₩9,653 | ₩9,893 | +1.37% | 47.6만 |
|---|
| 2026.01.08 | ₩10,200 | ₩10,334 | ₩9,666 | ₩9,720 | -4.71% | 43.9만 |
|---|
| 2026.01.07 | ₩10,107 | ₩10,788 | ₩10,013 | ₩10,320 | +2.11% | 35만 |
|---|
| 2026.01.06 | ₩9,880 | ₩10,120 | ₩9,773 | ₩10,027 | +1.49% | 42.7만 |
|---|
| 2026.01.05 | ₩10,387 | ₩10,594 | ₩9,826 | ₩10,080 | -2.96% | 71.3만 |
|---|
| 2026.01.02 | ₩10,628 | ₩11,055 | ₩10,240 | ₩10,427 | -1.88% | 39.6만 |
|---|
| 2025.12.31 | ₩10,547 | ₩10,694 | ₩10,307 | ₩10,614 | +0.63% | 30.3만 |
|---|
| 2025.12.30 | ₩10,401 | ₩10,574 | ₩10,227 | ₩10,507 | +1.03% | 33.3만 |
|---|
| 2025.12.29 | ₩10,561 | ₩10,641 | ₩10,326 | ₩10,441 | -1.14% | 28.8만 |
|---|
| 2025.12.26 | ₩11,015 | ₩11,015 | ₩10,534 | ₩10,641 | -3.39% | 26.8만 |
|---|
| 2025.12.24 | ₩10,534 | ₩11,055 | ₩10,374 | ₩11,041 | +4.82% | 23.9만 |
|---|
| 2025.12.23 | ₩11,001 | ₩11,041 | ₩10,434 | ₩10,507 | -4.49% | 50.9만 |
|---|
| 2025.12.22 | ₩10,681 | ₩11,382 | ₩10,614 | ₩11,081 | +3.75% | 38.2만 |
|---|
| 2025.12.19 | ₩10,601 | ₩10,992 | ₩10,467 | ₩10,721 | +1.13% | 72.6만 |
|---|
| 2025.12.18 | ₩10,948 | ₩11,162 | ₩10,494 | ₩10,628 | -2.93% | 52.5만 |
|---|
| 2025.12.17 | ₩11,455 | ₩11,736 | ₩10,754 | ₩10,828 | -5.48% | 34.9만 |
|---|
| 2025.12.16 | ₩11,802 | ₩12,216 | ₩11,068 | ₩11,482 | -2.71% | 50.6만 |
|---|
| 2025.12.15 | ₩12,083 | ₩12,337 | ₩11,642 | ₩11,883 | -1.66% | 68.6만 |
|---|
| 2025.12.12 | ₩11,709 | ₩12,684 | ₩11,602 | ₩11,909 | +1.71% | 124.4만 |
|---|
| 2025.12.11 | ₩11,242 | ₩11,909 | ₩11,055 | ₩11,642 | +3.56% | 47.2만 |
|---|
| 2025.12.10 | ₩11,268 | ₩11,495 | ₩11,015 | ₩11,202 | -0.59% | 31.3만 |
|---|
| 2025.12.09 | ₩11,509 | ₩11,682 | ₩11,175 | ₩11,268 | -2.09% | 29.3만 |
|---|
| 2025.12.08 | ₩11,736 | ₩12,190 | ₩11,482 | ₩11,562 | -1.48% | 106.6만 |
|---|
| 2025.12.05 | ₩11,469 | ₩11,642 | ₩11,282 | ₩11,549 | +0.70% | 51.1만 |
|---|
| 2025.12.04 | ₩10,814 | ₩11,622 | ₩10,588 | ₩11,482 | +6.17% | 45.3만 |
|---|
| 2025.12.03 | ₩10,401 | ₩10,961 | ₩10,147 | ₩10,841 | +4.24% | 77만 |
|---|
| 2025.12.02 | ₩10,494 | ₩10,881 | ₩10,240 | ₩10,347 | -1.40% | 52만 |
|---|
| 2025.12.01 | ₩10,814 | ₩11,055 | ₩10,414 | ₩10,467 | -3.21% | 43.5만 |
|---|
| 2025.11.28 | ₩11,028 | ₩11,135 | ₩10,734 | ₩11,081 | +0.48% | 35만 |
|---|
| 2025.11.26 | ₩10,120 | ₩11,028 | ₩9,947 | ₩10,948 | +8.18% | 231만 |
|---|
| 2025.11.25 | ₩10,147 | ₩10,280 | ₩9,880 | ₩10,120 | -0.26% | 55.4만 |
|---|
| 2025.11.24 | ₩10,080 | ₩10,494 | ₩9,960 | ₩10,107 | +0.26% | 47.1만 |
|---|
| 2025.11.21 | ₩9,920 | ₩10,334 | ₩9,746 | ₩9,960 | +0.40% | 55.4만 |
|---|
| 2025.11.20 | ₩10,294 | ₩10,601 | ₩9,893 | ₩9,920 | -3.63% | 50.7만 |
|---|
| 2025.11.19 | ₩10,334 | ₩10,547 | ₩9,907 | ₩10,120 | -2.07% | 51.6만 |
|---|
| 2025.11.18 | ₩10,361 | ₩10,567 | ₩10,000 | ₩10,347 | -0.13% | 48.9만 |
|---|
| 2025.11.17 | ₩10,828 | ₩11,188 | ₩10,447 | ₩10,521 | -2.84% | 43.1만 |
|---|
| 2025.11.14 | ₩10,828 | ₩11,442 | ₩10,748 | ₩10,935 | +0.99% | 48.7만 |
|---|
| 2025.11.13 | ₩11,442 | ₩12,003 | ₩10,681 | ₩11,028 | -3.62% | 156.3만 |
|---|
| 2025.11.12 | ₩11,989 | ₩12,069 | ₩11,095 | ₩11,562 | -3.56% | 51.7만 |
|---|
| 2025.11.11 | ₩11,616 | ₩12,230 | ₩11,055 | ₩11,883 | +2.30% | 118.6만 |
|---|
| 2025.11.10 | ₩12,150 | ₩12,991 | ₩10,941 | ₩11,415 | -6.04% | 154.8만 |
|---|
| 2025.11.07 | ₩11,853 | ₩11,853 | ₩10,654 | ₩11,308 | -4.60% | 34.6만 |
|---|
| 2025.11.06 | ₩11,455 | ₩11,732 | ₩10,881 | ₩11,228 | -1.98% | 29.3만 |
|---|
| 2025.11.05 | ₩11,469 | ₩11,722 | ₩11,015 | ₩11,455 | -0.12% | 26만 |
|---|
| 2025.11.04 | ₩11,549 | ₩11,829 | ₩11,302 | ₩11,429 | -1.04% | 30.2만 |
|---|
| 2025.11.03 | ₩12,016 | ₩12,243 | ₩11,362 | ₩11,656 | -3.00% | 25.7만 |
|---|
| 2025.10.31 | ₩11,669 | ₩12,270 | ₩11,455 | ₩12,123 | +3.89% | 31.9만 |
|---|
| 2025.10.30 | ₩11,909 | ₩12,337 | ₩11,629 | ₩11,656 | -2.13% | 22.3만 |
|---|
| 2025.10.29 | ₩12,377 | ₩12,523 | ₩11,762 | ₩11,923 | -3.67% | 27.6만 |
|---|
| 2025.10.28 | ₩11,856 | ₩12,680 | ₩11,682 | ₩12,363 | +4.28% | 50.4만 |
|---|
| 2025.10.27 | ₩11,669 | ₩11,989 | ₩11,495 | ₩11,843 | +1.49% | 24만 |
|---|
| 2025.10.24 | ₩11,869 | ₩12,243 | ₩11,482 | ₩11,642 | -1.91% | 40.8만 |
|---|
| 2025.10.23 | ₩11,736 | ₩11,909 | ₩11,243 | ₩11,682 | -0.46% | 37.7만 |
|---|
| 2025.10.22 | ₩12,363 | ₩12,601 | ₩11,255 | ₩11,669 | -5.62% | 51.4만 |
|---|
| 2025.10.21 | ₩11,549 | ₩12,558 | ₩11,546 | ₩12,363 | +7.05% | 109만 |
|---|
| 2025.10.20 | ₩10,507 | ₩11,159 | ₩10,227 | ₩11,001 | +4.70% | 35.8만 |
|---|
| 2025.10.17 | ₩10,841 | ₩11,068 | ₩10,134 | ₩10,347 | -4.56% | 31만 |
|---|
| 2025.10.16 | ₩11,055 | ₩11,429 | ₩10,781 | ₩10,855 | -1.81% | 31.9만 |
|---|
| 2025.10.15 | ₩10,721 | ₩11,202 | ₩10,614 | ₩10,868 | +1.37% | 26.4만 |
|---|
| 2025.10.14 | ₩10,320 | ₩10,668 | ₩9,960 | ₩10,588 | +2.59% | 29.7만 |
|---|
| 2025.10.13 | ₩10,521 | ₩10,881 | ₩10,013 | ₩10,454 | -0.63% | 33.1만 |
|---|
| 2025.10.10 | ₩11,776 | ₩11,949 | ₩10,427 | ₩10,467 | -11.11% | 37.9만 |
|---|