시장 데이터를 불러오는 중
전체 종목
미럼 파마슈티컬스 과거 주가
Mirum Pharmaceuticals, Inc. - common stock · MIRM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mirum Pharmaceuticals, Inc. - common stock · MIRM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩108,555 | ₩117,640 | ₩108,555 | ₩115,255 | +6.17% | 114만 |
| 2026.10.08 | ₩107,617 | ₩110,150 | ₩105,366 | ₩109,011 | +1.29% | 66.4만 |
| 2026.10.07 | ₩105,580 | ₩111,400 | ₩105,044 | ₩108,059 | +2.35% | 102.1만 |
| 2026.10.06 | ₩109,801 | ₩109,801 | ₩104,227 | ₩106,197 | -3.28% | 114.7만 |
| 2026.10.05 | ₩111,624 | ₩111,691 | ₩108,850 | ₩109,118 | -2.24% | 98만 |
| 2026.10.02 | ₩113,459 | ₩113,473 | ₩109,091 | ₩111,128 | -2.06% | 113.4만 |
| 2026.10.01 | ₩114,465 | ₩115,470 | ₩112,137 | ₩112,454 | -1.76% | 64.2만 |
| 2026.09.30 | ₩119,061 | ₩119,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,545 |
| -3.79% |
| 90.1만 |
| 2026.09.29 | ₩119,315 | ₩121,017 | ₩115,925 | ₩117,305 | -1.68% | 66.7만 |
|---|
| 2026.09.28 | ₩120,602 | ₩122,277 | ₩113,513 | ₩117,868 | -2.27% | 123.7만 |
|---|
| 2026.09.25 | ₩120,468 | ₩121,687 | ₩118,290 | ₩120,200 | -0.22% | 76.4만 |
|---|
| 2026.09.24 | ₩119,583 | ₩121,526 | ₩117,433 | ₩119,744 | +0.13% | 68.1만 |
|---|
| 2026.09.23 | ₩122,357 | ₩122,612 | ₩117,748 | ₩119,691 | -2.18% | 73.9만 |
|---|
| 2026.09.22 | ₩123,938 | ₩124,381 | ₩121,339 | ₩122,464 | -1.19% | 77.5만 |
|---|
| 2026.09.21 | ₩124,716 | ₩126,726 | ₩121,995 | ₩123,282 | -1.15% | 68.5만 |
|---|
| 2026.09.18 | ₩132,340 | ₩132,340 | ₩122,920 | ₩123,054 | -7.02% | 179.8만 |
|---|
| 2026.09.17 | ₩133,372 | ₩134,672 | ₩130,324 | ₩132,421 | -0.71% | 93.8만 |
|---|
| 2026.09.16 | ₩125,895 | ₩132,434 | ₩125,640 | ₩130,478 | +3.64% | 99.1만 |
|---|
| 2026.09.15 | ₩130,746 | ₩130,746 | ₩125,386 | ₩125,828 | -3.76% | 94.9만 |
|---|
| 2026.09.14 | ₩131,818 | ₩134,002 | ₩129,366 | ₩129,647 | -1.65% | 48.8만 |
|---|
| 2026.09.11 | ₩137,727 | ₩138,391 | ₩131,054 | ₩131,617 | -4.44% | 44.1만 |
|---|
| 2026.09.10 | ₩131,724 | ₩135,583 | ₩130,625 | ₩134,819 | +2.35% | 58.7만 |
|---|
| 2026.09.09 | ₩131,349 | ₩136,012 | ₩129,995 | ₩131,724 | +0.29% | 52.2만 |
|---|
| 2026.09.08 | ₩131,979 | ₩136,452 | ₩130,846 | ₩133,372 | +1.06% | 63.9만 |
|---|
| 2026.09.04 | ₩132,769 | ₩136,669 | ₩132,769 | ₩135,208 | +1.84% | 35.1만 |
|---|
| 2026.09.03 | ₩136,092 | ₩136,320 | ₩132,736 | ₩134,846 | -0.92% | 45.3만 |
|---|
| 2026.09.02 | ₩132,595 | ₩135,342 | ₩130,866 | ₩133,774 | +0.89% | 49.6만 |
|---|
| 2026.09.01 | ₩131,108 | ₩133,587 | ₩130,612 | ₩131,778 | +0.51% | 39.8만 |
|---|
| 2026.08.31 | ₩130,598 | ₩131,858 | ₩128,113 | ₩131,389 | +0.61% | 42만 |
|---|
| 2026.08.28 | ₩133,238 | ₩134,082 | ₩129,372 | ₩130,598 | -1.98% | 42.7만 |
|---|
| 2026.08.27 | ₩131,242 | ₩134,129 | ₩128,655 | ₩133,667 | +1.85% | 40.2만 |
|---|
| 2026.08.26 | ₩131,255 | ₩132,394 | ₩127,302 | ₩132,005 | +0.57% | 57.1만 |
|---|
| 2026.08.25 | ₩131,992 | ₩134,270 | ₩127,302 | ₩131,429 | -0.43% | 47.2만 |
|---|
| 2026.08.24 | ₩129,057 | ₩131,121 | ₩127,959 | ₩129,607 | +0.43% | 36.8만 |
|---|
| 2026.08.21 | ₩130,853 | ₩131,175 | ₩127,624 | ₩129,057 | -1.37% | 73.2만 |
|---|
| 2026.08.20 | ₩134,980 | ₩136,628 | ₩129,955 | ₩130,076 | -3.63% | 35.3만 |
|---|
| 2026.08.19 | ₩137,352 | ₩140,246 | ₩136,066 | ₩137,004 | -0.25% | 55.6만 |
|---|
| 2026.08.18 | ₩133,332 | ₩135,690 | ₩132,662 | ₩135,168 | +1.38% | 51.8만 |
|---|
| 2026.08.17 | ₩133,908 | ₩135,918 | ₩132,970 | ₩133,774 | -0.10% | 40.8만 |
|---|
| 2026.08.14 | ₩131,362 | ₩135,757 | ₩129,620 | ₩134,860 | +2.66% | 50.4만 |
|---|
| 2026.08.13 | ₩132,970 | ₩134,645 | ₩131,992 | ₩132,354 | -0.46% | 73.5만 |
|---|
| 2026.08.12 | ₩131,724 | ₩134,498 | ₩131,724 | ₩132,622 | +0.68% | 65만 |
|---|
| 2026.08.11 | ₩132,099 | ₩135,369 | ₩130,665 | ₩131,630 | -0.36% | 57.9만 |
|---|
| 2026.08.10 | ₩133,439 | ₩134,766 | ₩130,531 | ₩132,260 | -0.88% | 86.8만 |
|---|
| 2026.08.07 | ₩127,235 | ₩136,200 | ₩126,297 | ₩134,873 | +6.00% | 85.1만 |
|---|
| 2026.08.06 | ₩120,937 | ₩129,982 | ₩119,101 | ₩126,116 | +4.28% | 296.9만 |
|---|
| 2026.08.05 | ₩141,948 | ₩143,382 | ₩139,576 | ₩141,761 | -0.13% | 88.2만 |
|---|
| 2026.08.04 | ₩140,809 | ₩143,369 | ₩138,444 | ₩139,804 | -0.71% | 59.2만 |
|---|
| 2026.08.03 | ₩141,091 | ₩142,377 | ₩137,727 | ₩140,153 | -0.66% | 50만 |
|---|
| 2026.07.31 | ₩151,757 | ₩152,039 | ₩141,640 | ₩141,975 | -6.45% | 57.9만 |
|---|
| 2026.07.30 | ₩144,776 | ₩151,168 | ₩142,042 | ₩150,873 | +4.21% | 57.6만 |
|---|
| 2026.07.29 | ₩150,122 | ₩150,618 | ₩143,355 | ₩144,146 | -3.98% | 68.3만 |
|---|
| 2026.07.28 | ₩152,829 | ₩155,335 | ₩148,595 | ₩150,390 | -1.60% | 43.8만 |
|---|
| 2026.07.27 | ₩154,303 | ₩155,965 | ₩152,045 | ₩153,030 | -0.83% | 43.1만 |
|---|
| 2026.07.24 | ₩153,995 | ₩154,893 | ₩149,506 | ₩151,462 | -1.64% | 51.7만 |
|---|
| 2026.07.23 | ₩150,350 | ₩153,245 | ₩147,067 | ₩153,245 | +1.93% | 140.4만 |
|---|
| 2026.07.22 | ₩156,608 | ₩157,003 | ₩153,218 | ₩153,405 | -2.05% | 44.2만 |
|---|
| 2026.07.21 | ₩155,684 | ₩159,127 | ₩155,456 | ₩156,849 | +0.75% | 62만 |
|---|
| 2026.07.20 | ₩159,395 | ₩161,526 | ₩155,603 | ₩156,273 | -1.96% | 36.6만 |
|---|
| 2026.07.17 | ₩154,672 | ₩160,226 | ₩151,422 | ₩159,275 | +2.98% | 43.6만 |
|---|
| 2026.07.16 | ₩160,400 | ₩161,526 | ₩156,112 | ₩157,265 | -1.95% | 42.4만 |
|---|
| 2026.07.15 | ₩161,003 | ₩162,799 | ₩157,680 | ₩162,142 | +0.71% | 31.7만 |
|---|
| 2026.07.14 | ₩160,427 | ₩163,235 | ₩155,292 | ₩161,995 | +0.98% | 71.5만 |
|---|
| 2026.07.13 | ₩161,044 | ₩161,995 | ₩157,024 | ₩159,516 | -0.95% | 60.1만 |
|---|
| 2026.07.10 | ₩169,888 | ₩170,866 | ₩158,846 | ₩163,657 | -3.67% | 53.9만 |
|---|
| 2026.07.09 | ₩171,750 | ₩174,203 | ₩170,303 | ₩171,121 | -0.37% | 85.5만 |
|---|
| 2026.07.08 | ₩171,281 | ₩172,501 | ₩164,675 | ₩172,286 | +0.59% | 88.5만 |
|---|
| 2026.07.07 | ₩165,626 | ₩172,863 | ₩158,270 | ₩171,938 | +3.81% | 90.2만 |
|---|
| 2026.07.06 | ₩167,422 | ₩168,843 | ₩162,062 | ₩163,362 | -2.43% | 44.9만 |
|---|
| 2026.07.02 | ₩162,920 | ₩168,508 | ₩160,776 | ₩168,293 | +3.30% | 65.3만 |
|---|
| 2026.07.01 | ₩158,029 | ₩161,633 | ₩155,081 | ₩161,419 | +2.15% | 101.3만 |
|---|
| 2026.06.30 | ₩164,688 | ₩166,926 | ₩155,831 | ₩156,876 | -4.74% | 111.5만 |
|---|
| 2026.06.29 | ₩164,233 | ₩168,025 | ₩161,070 | ₩164,822 | +0.36% | 96.4만 |
|---|
| 2026.06.26 | ₩156,126 | ₩166,752 | ₩151,973 | ₩165,854 | +6.23% | 337.3만 |
|---|
| 2026.06.25 | ₩154,035 | ₩160,119 | ₩153,057 | ₩157,158 | +2.03% | 189.5만 |
|---|
| 2026.06.24 | ₩149,426 | ₩155,268 | ₩146,297 | ₩154,062 | +3.10% | 96.9만 |
|---|
| 2026.06.23 | ₩141,345 | ₩149,225 | ₩140,943 | ₩148,836 | +5.30% | 112.9만 |
|---|
| 2026.06.22 | ₩145,861 | ₩147,844 | ₩142,893 | ₩144,414 | -0.99% | 120.7만 |
|---|
| 2026.06.18 | ₩140,005 | ₩144,334 | ₩139,824 | ₩143,556 | +2.54% | 157.7만 |
|---|
| 2026.06.17 | ₩136,615 | ₩139,643 | ₩135,543 | ₩136,736 | +0.09% | 196.6만 |
|---|
| 2026.06.16 | ₩134,886 | ₩138,504 | ₩134,015 | ₩136,079 | +0.88% | 86.9만 |
|---|
| 2026.06.15 | ₩133,319 | ₩139,958 | ₩132,984 | ₩135,342 | +1.52% | 83.3만 |
|---|
| 2026.06.12 | ₩133,814 | ₩136,682 | ₩132,689 | ₩133,124 | -0.52% | 55.4만 |
|---|
| 2026.06.11 | ₩127,650 | ₩133,975 | ₩126,518 | ₩133,386 | +4.49% | 68.8만 |
|---|
| 2026.06.10 | ₩127,892 | ₩132,354 | ₩125,707 | ₩125,962 | -1.51% | 47.2만 |
|---|
| 2026.06.09 | ₩128,079 | ₩129,982 | ₩123,021 | ₩127,945 | -0.10% | 69.4만 |
|---|
| 2026.06.08 | ₩127,892 | ₩127,932 | ₩122,632 | ₩125,406 | -1.94% | 47.3만 |
|---|
| 2026.06.05 | ₩123,845 | ₩126,022 | ₩123,134 | ₩125,265 | +1.15% | 58.5만 |
|---|
| 2026.06.04 | ₩123,416 | ₩127,637 | ₩123,175 | ₩123,938 | +0.42% | 69.8만 |
|---|
| 2026.06.03 | ₩123,282 | ₩124,180 | ₩121,392 | ₩123,061 | -0.18% | 62만 |
|---|
| 2026.06.02 | ₩129,285 | ₩130,183 | ₩122,170 | ₩123,510 | -4.47% | 66.1만 |
|---|
| 2026.06.01 | ₩134,002 | ₩134,364 | ₩125,533 | ₩129,084 | -3.67% | 59.9만 |
|---|
| 2026.05.29 | ₩133,627 | ₩136,602 | ₩131,597 | ₩136,012 | +1.78% | 137만 |
|---|
| 2026.05.28 | ₩129,513 | ₩133,754 | ₩126,417 | ₩133,466 | +3.05% | 53.6만 |
|---|
| 2026.05.27 | ₩132,716 | ₩133,868 | ₩129,299 | ₩130,424 | -1.73% | 66.9만 |
|---|
| 2026.05.26 | ₩132,448 | ₩133,989 | ₩128,133 | ₩132,528 | +0.06% | 70.5만 |
|---|
| 2026.05.22 | ₩135,905 | ₩136,226 | ₩131,644 | ₩132,153 | -2.76% | 45.3만 |
|---|
| 2026.05.21 | ₩129,915 | ₩136,628 | ₩128,307 | ₩134,900 | +3.84% | 92.3만 |
|---|
| 2026.05.20 | ₩128,950 | ₩133,881 | ₩128,575 | ₩129,915 | +0.75% | 55.4만 |
|---|
| 2026.05.19 | ₩127,396 | ₩132,059 | ₩125,788 | ₩128,173 | +0.61% | 131.3만 |
|---|
| 2026.05.18 | ₩136,937 | ₩137,432 | ₩126,377 | ₩127,959 | -6.56% | 101.2만 |
|---|
| 2026.05.15 | ₩146,692 | ₩147,737 | ₩136,628 | ₩136,930 | -6.65% | 167.3만 |
|---|
| 2026.05.14 | ₩146,277 | ₩149,962 | ₩142,056 | ₩149,265 | +2.04% | 103.2만 |
|---|
| 2026.05.13 | ₩144,722 | ₩154,089 | ₩143,945 | ₩146,277 | +1.07% | 652.3만 |
|---|
| 2026.05.12 | ₩143,342 | ₩144,602 | ₩138,813 | ₩143,221 | -0.08% | 66.3만 |
|---|
| 2026.05.11 | ₩143,087 | ₩145,071 | ₩140,309 | ₩142,270 | -0.57% | 52.9만 |
|---|
| 2026.05.08 | ₩139,268 | ₩146,866 | ₩139,040 | ₩143,597 | +3.11% | 179.1만 |
|---|
| 2026.05.07 | ₩147,509 | ₩150,082 | ₩132,119 | ₩137,928 | -6.50% | 198.5만 |
|---|
| 2026.05.06 | ₩143,020 | ₩148,059 | ₩142,344 | ₩147,509 | +3.14% | 100.6만 |
|---|
| 2026.05.05 | ₩143,315 | ₩147,550 | ₩141,386 | ₩141,788 | -1.07% | 117.7만 |
|---|
| 2026.05.04 | ₩119,932 | ₩148,052 | ₩118,372 | ₩141,761 | +18.20% | 206만 |
|---|
| 2026.05.01 | ₩129,928 | ₩131,704 | ₩126,659 | ₩129,352 | -0.44% | 49.7만 |
|---|
| 2026.04.30 | ₩128,052 | ₩131,409 | ₩127,590 | ₩130,397 | +1.83% | 65.5만 |
|---|
| 2026.04.29 | ₩125,761 | ₩128,213 | ₩123,731 | ₩126,230 | +0.37% | 76.8만 |
|---|
| 2026.04.28 | ₩125,077 | ₩126,860 | ₩123,456 | ₩125,962 | +0.71% | 62.2만 |
|---|
| 2026.04.27 | ₩123,282 | ₩128,039 | ₩122,196 | ₩123,925 | +0.52% | 43만 |
|---|
| 2026.04.24 | ₩123,952 | ₩124,461 | ₩120,602 | ₩122,598 | -1.09% | 44.2만 |
|---|
| 2026.04.23 | ₩126,565 | ₩128,119 | ₩122,397 | ₩123,215 | -2.65% | 31.8만 |
|---|
| 2026.04.22 | ₩125,252 | ₩126,525 | ₩124,441 | ₩126,377 | +0.90% | 112.6만 |
|---|
| 2026.04.21 | ₩127,409 | ₩128,562 | ₩124,461 | ₩125,064 | -1.84% | 63.6만 |
|---|
| 2026.04.20 | ₩130,545 | ₩132,090 | ₩126,739 | ₩128,253 | -1.76% | 57.8만 |
|---|
| 2026.04.17 | ₩129,098 | ₩132,582 | ₩129,098 | ₩131,255 | +1.67% | 47.2만 |
|---|
| 2026.04.16 | ₩128,722 | ₩129,258 | ₩127,074 | ₩128,454 | -0.21% | 32.2만 |
|---|
| 2026.04.15 | ₩129,848 | ₩130,478 | ₩127,222 | ₩129,178 | -0.52% | 47.1만 |
|---|
| 2026.04.14 | ₩128,977 | ₩132,206 | ₩128,682 | ₩129,848 | +0.68% | 89.6만 |
|---|
| 2026.04.13 | ₩127,825 | ₩130,625 | ₩125,613 | ₩129,299 | +1.15% | 57.1만 |
|---|
| 2026.04.10 | ₩132,595 | ₩132,970 | ₩124,314 | ₩127,570 | -3.79% | 72.3만 |
|---|
| 2026.04.09 | ₩130,813 | ₩132,702 | ₩128,071 | ₩132,595 | +1.36% | 43.9만 |
|---|
| 2026.04.08 | ₩131,650 | ₩133,207 | ₩128,923 | ₩131,255 | -0.30% | 70.3만 |
|---|
| 2026.04.07 | ₩128,468 | ₩130,049 | ₩125,801 | ₩128,173 | -0.23% | 72.5만 |
|---|
| 2026.04.06 | ₩125,761 | ₩129,366 | ₩125,265 | ₩128,964 | +2.55% | 49.4만 |
|---|
| 2026.04.02 | ₩125,479 | ₩127,490 | ₩123,778 | ₩126,190 | +0.57% | 74.3만 |
|---|
| 2026.04.01 | ₩126,645 | ₩130,665 | ₩123,624 | ₩126,793 | +0.12% | 87.4만 |
|---|
| 2026.03.31 | ₩119,302 | ₩127,188 | ₩116,542 | ₩123,791 | +3.76% | 176.9만 |
|---|
| 2026.03.30 | ₩119,101 | ₩120,173 | ₩117,091 | ₩117,788 | -1.10% | 207.6만 |
|---|
| 2026.03.27 | ₩119,825 | ₩120,843 | ₩117,346 | ₩118,511 | -1.10% | 94.7만 |
|---|
| 2026.03.26 | ₩120,186 | ₩121,768 | ₩118,470 | ₩119,101 | -0.90% | 67.3만 |
|---|
| 2026.03.25 | ₩119,114 | ₩122,920 | ₩118,391 | ₩120,830 | +1.44% | 61.5만 |
|---|
| 2026.03.24 | ₩118,284 | ₩118,444 | ₩113,821 | ₩117,761 | -0.44% | 96.9만 |
|---|
| 2026.03.23 | ₩118,954 | ₩122,665 | ₩117,841 | ₩119,838 | +0.74% | 134.7만 |
|---|
| 2026.03.20 | ₩121,580 | ₩122,880 | ₩116,448 | ₩118,605 | -2.45% | 223.2만 |
|---|
| 2026.03.19 | ₩121,607 | ₩126,176 | ₩120,602 | ₩121,567 | -0.03% | 96.2만 |
|---|
| 2026.03.18 | ₩127,503 | ₩129,419 | ₩121,821 | ₩122,826 | -3.67% | 119.4만 |
|---|
| 2026.03.17 | ₩124,032 | ₩129,513 | ₩121,366 | ₩129,379 | +4.31% | 86.5만 |
|---|
| 2026.03.16 | ₩121,620 | ₩125,299 | ₩120,803 | ₩124,139 | +2.07% | 72.4만 |
|---|
| 2026.03.13 | ₩120,776 | ₩124,240 | ₩120,253 | ₩121,486 | +0.59% | 50.6만 |
|---|
| 2026.03.12 | ₩120,655 | ₩122,263 | ₩117,701 | ₩120,307 | -0.29% | 117만 |
|---|
| 2026.03.11 | ₩120,401 | ₩124,012 | ₩120,012 | ₩122,947 | +2.11% | 56.7만 |
|---|
| 2026.03.10 | ₩117,989 | ₩121,942 | ₩116,923 | ₩121,848 | +3.27% | 76.9만 |
|---|
| 2026.03.09 | ₩115,443 | ₩119,483 | ₩113,004 | ₩118,967 | +3.05% | 109.9만 |
|---|
| 2026.03.06 | ₩115,255 | ₩119,074 | ₩114,920 | ₩115,644 | +0.34% | 60만 |
|---|
| 2026.03.05 | ₩124,032 | ₩126,103 | ₩117,413 | ₩117,707 | -5.10% | 158.5만 |
|---|
| 2026.03.04 | ₩119,476 | ₩124,984 | ₩117,707 | ₩124,675 | +4.35% | 80.3만 |
|---|
| 2026.03.03 | ₩119,088 | ₩122,156 | ₩117,386 | ₩117,654 | -1.20% | 61.4만 |
|---|
| 2026.03.02 | ₩121,754 | ₩123,268 | ₩117,855 | ₩120,722 | -0.85% | 63.4만 |
|---|
| 2026.02.27 | ₩121,955 | ₩127,918 | ₩121,674 | ₩123,670 | +1.41% | 101.9만 |
|---|
| 2026.02.26 | ₩129,352 | ₩134,257 | ₩120,950 | ₩123,536 | -4.50% | 217.6만 |
|---|
| 2026.02.25 | ₩144,414 | ₩146,129 | ₩142,618 | ₩145,553 | +0.79% | 64.9만 |
|---|
| 2026.02.24 | ₩143,034 | ₩146,437 | ₩141,077 | ₩144,025 | +0.69% | 63.1만 |
|---|
| 2026.02.23 | ₩140,434 | ₩143,174 | ₩139,563 | ₩141,895 | +1.04% | 42.8만 |
|---|
| 2026.02.20 | ₩141,131 | ₩142,498 | ₩137,359 | ₩140,917 | -0.15% | 60.6만 |
|---|
| 2026.02.19 | ₩140,622 | ₩141,788 | ₩138,558 | ₩141,359 | +0.52% | 59.4만 |
|---|
| 2026.02.18 | ₩139,603 | ₩143,932 | ₩137,942 | ₩140,836 | +0.88% | 54만 |
|---|
| 2026.02.17 | ₩137,312 | ₩140,079 | ₩135,342 | ₩137,794 | +0.35% | 89.6만 |
|---|
| 2026.02.13 | ₩136,803 | ₩138,960 | ₩135,113 | ₩138,156 | +0.99% | 68.3만 |
|---|
| 2026.02.12 | ₩135,101 | ₩138,585 | ₩133,727 | ₩136,695 | +1.18% | 50.6만 |
|---|
| 2026.02.11 | ₩136,722 | ₩136,856 | ₩132,260 | ₩133,841 | -2.11% | 52.1만 |
|---|
| 2026.02.10 | ₩134,726 | ₩135,690 | ₩133,593 | ₩135,221 | +0.37% | 25.4만 |
|---|
| 2026.02.09 | ₩134,337 | ₩135,140 | ₩131,657 | ₩134,726 | +0.29% | 63.8만 |
|---|
| 2026.02.06 | ₩134,029 | ₩135,448 | ₩130,639 | ₩134,632 | +0.45% | 58.9만 |
|---|
| 2026.02.05 | ₩139,523 | ₩139,523 | ₩130,759 | ₩131,630 | -5.66% | 66.7만 |
|---|
| 2026.02.04 | ₩141,694 | ₩141,694 | ₩135,148 | ₩139,308 | -1.68% | 95.8만 |
|---|
| 2026.02.03 | ₩139,563 | ₩141,560 | ₩137,687 | ₩141,305 | +1.25% | 67.1만 |
|---|
| 2026.02.02 | ₩138,169 | ₩140,850 | ₩136,401 | ₩139,094 | +0.67% | 90.3만 |
|---|
| 2026.01.30 | ₩137,821 | ₩138,987 | ₩134,833 | ₩138,317 | +0.36% | 80.6만 |
|---|
| 2026.01.29 | ₩134,940 | ₩139,107 | ₩134,015 | ₩137,915 | +2.20% | 57.7만 |
|---|
| 2026.01.28 | ₩136,012 | ₩136,012 | ₩131,938 | ₩135,141 | -0.64% | 102.6만 |
|---|
| 2026.01.27 | ₩129,875 | ₩133,245 | ₩127,617 | ₩133,024 | +2.42% | 68만 |
|---|
| 2026.01.26 | ₩128,870 | ₩131,979 | ₩124,930 | ₩129,875 | +0.78% | 88.2만 |
|---|
| 2026.01.23 | ₩128,950 | ₩129,768 | ₩124,870 | ₩126,350 | -2.02% | 80.3만 |
|---|
| 2026.01.22 | ₩123,912 | ₩128,816 | ₩122,639 | ₩128,682 | +3.85% | 77.4만 |
|---|
| 2026.01.21 | ₩122,451 | ₩125,948 | ₩121,258 | ₩124,984 | +2.07% | 178.3만 |
|---|
| 2026.01.20 | ₩120,964 | ₩123,534 | ₩119,892 | ₩123,134 | +1.79% | 58만 |
|---|
| 2026.01.16 | ₩125,560 | ₩125,560 | ₩121,754 | ₩122,009 | -2.83% | 33.6만 |
|---|
| 2026.01.15 | ₩121,928 | ₩124,005 | ₩115,215 | ₩123,711 | +1.46% | 72.7만 |
|---|
| 2026.01.14 | ₩121,620 | ₩122,485 | ₩119,932 | ₩121,473 | -0.12% | 49.3만 |
|---|
| 2026.01.13 | ₩121,057 | ₩123,014 | ₩118,431 | ₩121,191 | +0.11% | 74.9만 |
|---|
| 2026.01.12 | ₩114,733 | ₩120,709 | ₩109,882 | ₩119,932 | +4.53% | 123만 |
|---|
| 2026.01.09 | ₩109,895 | ₩116,300 | ₩109,372 | ₩116,006 | +5.56% | 89.2만 |
|---|
| 2026.01.08 | ₩109,975 | ₩110,806 | ₩106,987 | ₩109,346 | -0.57% | 75.9만 |
|---|
| 2026.01.07 | ₩103,182 | ₩112,227 | ₩102,833 | ₩109,855 | +6.47% | 66.8만 |
|---|
| 2026.01.06 | ₩100,609 | ₩102,713 | ₩99,697 | ₩102,458 | +1.84% | 83.9만 |
|---|
| 2026.01.05 | ₩103,342 | ₩103,852 | ₩98,920 | ₩101,252 | -2.02% | 101만 |
|---|
| 2026.01.02 | ₩106,009 | ₩107,202 | ₩101,815 | ₩104,615 | -1.31% | 170.9만 |
|---|
| 2025.12.31 | ₩105,996 | ₩107,389 | ₩105,788 | ₩105,848 | -0.14% | 46.5만 |
|---|
| 2025.12.30 | ₩106,934 | ₩107,389 | ₩104,843 | ₩105,661 | -1.19% | 50.4만 |
|---|
| 2025.12.29 | ₩106,156 | ₩107,818 | ₩104,508 | ₩107,483 | +1.25% | 46.1만 |
|---|
| 2025.12.26 | ₩108,059 | ₩108,073 | ₩105,393 | ₩106,210 | -1.71% | 31.9만 |
|---|
| 2025.12.24 | ₩107,269 | ₩108,662 | ₩105,687 | ₩108,207 | +0.87% | 24.2만 |
|---|
| 2025.12.23 | ₩108,300 | ₩110,659 | ₩106,398 | ₩107,269 | -0.95% | 69.8만 |
|---|
| 2025.12.22 | ₩102,900 | ₩109,480 | ₩100,676 | ₩108,635 | +5.57% | 97.6만 |
|---|
| 2025.12.19 | ₩95,222 | ₩107,135 | ₩94,820 | ₩104,173 | +9.40% | 385.6만 |
|---|
| 2025.12.18 | ₩93,078 | ₩95,074 | ₩92,421 | ₩94,177 | +1.18% | 61.2만 |
|---|
| 2025.12.17 | ₩89,286 | ₩92,723 | ₩89,286 | ₩92,461 | +3.56% | 85.7만 |
|---|
| 2025.12.16 | ₩86,411 | ₩91,296 | ₩86,411 | ₩89,848 | +3.98% | 125.4만 |
|---|
| 2025.12.15 | ₩88,106 | ₩88,106 | ₩84,732 | ₩85,895 | -2.51% | 53.1만 |
|---|
| 2025.12.12 | ₩88,629 | ₩89,081 | ₩86,069 | ₩87,101 | -1.72% | 46.1만 |
|---|
| 2025.12.11 | ₩87,946 | ₩89,473 | ₩86,284 | ₩88,066 | +0.14% | 78.6만 |
|---|
| 2025.12.10 | ₩88,039 | ₩88,193 | ₩85,306 | ₩86,659 | -1.57% | 72.8만 |
|---|
| 2025.12.09 | ₩90,947 | ₩93,078 | ₩87,101 | ₩87,637 | -3.64% | 99.2만 |
|---|
| 2025.12.08 | ₩92,113 | ₩93,641 | ₩85,064 | ₩90,987 | -1.22% | 161.4만 |
|---|
| 2025.12.05 | ₩93,801 | ₩94,679 | ₩91,557 | ₩91,765 | -2.17% | 40.4만 |
|---|
| 2025.12.04 | ₩94,659 | ₩96,455 | ₩93,614 | ₩95,852 | +1.26% | 23.4만 |
|---|
| 2025.12.03 | ₩94,270 | ₩96,234 | ₩93,765 | ₩95,128 | +0.91% | 64.3만 |
|---|
| 2025.12.02 | ₩93,560 | ₩95,865 | ₩92,062 | ₩93,641 | +0.09% | 40.7만 |
|---|
| 2025.12.01 | ₩98,210 | ₩100,448 | ₩91,925 | ₩93,815 | -4.48% | 93.1만 |
|---|
| 2025.11.28 | ₩98,304 | ₩98,304 | ₩97,125 | ₩97,888 | -0.42% | 10.5만 |
|---|
| 2025.11.26 | ₩96,816 | ₩98,491 | ₩95,195 | ₩97,996 | +1.22% | 40.3만 |
|---|
| 2025.11.25 | ₩97,218 | ₩98,290 | ₩95,490 | ₩96,160 | -1.09% | 32.4만 |
|---|
| 2025.11.24 | ₩94,780 | ₩99,108 | ₩94,632 | ₩96,749 | +2.08% | 28.6만 |
|---|
| 2025.11.21 | ₩92,971 | ₩95,892 | ₩92,401 | ₩95,101 | +2.29% | 72.1만 |
|---|
| 2025.11.20 | ₩94,257 | ₩96,213 | ₩92,622 | ₩92,676 | -1.68% | 41.6만 |
|---|
| 2025.11.19 | ₩96,361 | ₩97,098 | ₩92,682 | ₩94,384 | -2.05% | 59.1만 |
|---|
| 2025.11.18 | ₩95,677 | ₩97,352 | ₩95,570 | ₩96,736 | +1.11% | 41.4만 |
|---|
| 2025.11.17 | ₩96,857 | ₩97,795 | ₩95,262 | ₩96,763 | -0.10% | 48.2만 |
|---|
| 2025.11.14 | ₩92,193 | ₩97,848 | ₩91,925 | ₩95,731 | +3.84% | 45.1만 |
|---|
| 2025.11.13 | ₩94,123 | ₩95,550 | ₩92,622 | ₩92,796 | -1.41% | 201.1만 |
|---|
| 2025.11.12 | ₩95,409 | ₩99,785 | ₩93,949 | ₩94,847 | -0.59% | 46.7만 |
|---|
| 2025.11.11 | ₩93,105 | ₩96,213 | ₩92,086 | ₩95,570 | +2.65% | 42.8만 |
|---|
| 2025.11.10 | ₩91,269 | ₩95,409 | ₩90,375 | ₩93,413 | +2.35% | 57.8만 |
|---|
| 2025.11.07 | ₩89,889 | ₩92,810 | ₩89,500 | ₩91,269 | +1.54% | 69.1만 |
|---|
| 2025.11.06 | ₩93,198 | ₩94,244 | ₩90,351 | ₩90,746 | -2.63% | 56.4만 |
|---|
| 2025.11.05 | ₩98,398 | ₩99,161 | ₩91,262 | ₩93,922 | -4.55% | 120.3만 |
|---|
| 2025.11.04 | ₩94,284 | ₩97,312 | ₩93,460 | ₩95,101 | +0.87% | 79.3만 |
|---|
| 2025.11.03 | ₩97,218 | ₩97,788 | ₩92,073 | ₩94,940 | -2.34% | 60.3만 |
|---|
| 2025.10.31 | ₩96,428 | ₩98,130 | ₩95,450 | ₩97,352 | +0.96% | 39만 |
|---|
| 2025.10.30 | ₩93,721 | ₩97,004 | ₩93,574 | ₩96,749 | +3.23% | 47.3만 |
|---|
| 2025.10.29 | ₩94,136 | ₩96,307 | ₩91,577 | ₩94,418 | +0.30% | 42.9만 |
|---|
| 2025.10.28 | ₩95,409 | ₩96,200 | ₩93,942 | ₩94,485 | -0.97% | 33만 |
|---|
| 2025.10.27 | ₩93,976 | ₩96,421 | ₩93,976 | ₩95,919 | +2.07% | 40만 |
|---|
| 2025.10.24 | ₩94,029 | ₩94,659 | ₩92,910 | ₩93,828 | -0.21% | 32.1만 |
|---|
| 2025.10.23 | ₩93,198 | ₩94,750 | ₩92,408 | ₩93,011 | -0.20% | 30.8만 |
|---|
| 2025.10.22 | ₩91,684 | ₩94,404 | ₩91,684 | ₩93,265 | +1.72% | 60.1만 |
|---|
| 2025.10.21 | ₩97,393 | ₩98,532 | ₩89,768 | ₩92,435 | -5.09% | 77만 |
|---|
| 2025.10.20 | ₩99,362 | ₩99,604 | ₩96,615 | ₩97,862 | -1.51% | 36.5만 |
|---|
| 2025.10.17 | ₩99,898 | ₩99,898 | ₩96,662 | ₩98,532 | -1.37% | 35.1만 |
|---|
| 2025.10.16 | ₩102,873 | ₩103,182 | ₩99,684 | ₩99,724 | -3.06% | 35만 |
|---|
| 2025.10.15 | ₩98,223 | ₩102,384 | ₩97,942 | ₩102,096 | +3.94% | 51.7만 |
|---|
| 2025.10.14 | ₩96,321 | ₩98,706 | ₩96,187 | ₩98,197 | +1.95% | 37.7만 |
|---|
| 2025.10.13 | ₩96,374 | ₩98,592 | ₩96,026 | ₩96,709 | +0.35% | 42.9만 |
|---|
| 2025.10.10 | ₩98,411 | ₩99,376 | ₩95,718 | ₩97,433 | -0.99% | 50.4만 |
|---|