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 | ₩108,406 | ₩117,479 | ₩108,406 | ₩115,097 | +6.17% | 114만 |
| 2026.10.08 | ₩107,469 | ₩109,998 | ₩105,221 | ₩108,861 | +1.29% | 66.4만 |
| 2026.10.07 | ₩105,435 | ₩111,247 | ₩104,900 | ₩107,911 | +2.35% | 102.1만 |
| 2026.10.06 | ₩109,650 | ₩109,650 | ₩104,084 | ₩106,051 | -3.28% | 114.7만 |
| 2026.10.05 | ₩111,470 | ₩111,537 | ₩108,700 | ₩108,968 | -2.24% | 98만 |
| 2026.10.02 | ₩113,304 | ₩113,317 | ₩108,941 | ₩110,975 | -2.06% | 113.4만 |
| 2026.10.01 | ₩114,307 | ₩115,311 | ₩111,983 | ₩112,300 | -1.76% | 64.2만 |
| 2026.09.30 | ₩118,897 | ₩118,897 | ₩114,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,388 |
| -3.79% |
| 90.1만 |
| 2026.09.29 | ₩119,152 | ₩120,851 | ₩115,766 | ₩117,144 | -1.68% | 66.7만 |
|---|
| 2026.09.28 | ₩120,436 | ₩122,109 | ₩113,357 | ₩117,706 | -2.27% | 123.7만 |
|---|
| 2026.09.25 | ₩120,302 | ₩121,520 | ₩118,128 | ₩120,035 | -0.22% | 76.4만 |
|---|
| 2026.09.24 | ₩119,419 | ₩121,360 | ₩117,271 | ₩119,580 | +0.13% | 68.1만 |
|---|
| 2026.09.23 | ₩122,189 | ₩122,443 | ₩117,586 | ₩119,526 | -2.18% | 73.9만 |
|---|
| 2026.09.22 | ₩123,768 | ₩124,210 | ₩121,172 | ₩122,296 | -1.19% | 77.5만 |
|---|
| 2026.09.21 | ₩124,544 | ₩126,552 | ₩121,828 | ₩123,113 | -1.15% | 68.5만 |
|---|
| 2026.09.18 | ₩132,159 | ₩132,159 | ₩122,751 | ₩122,885 | -7.02% | 179.8만 |
|---|
| 2026.09.17 | ₩133,189 | ₩134,487 | ₩130,145 | ₩132,239 | -0.71% | 93.8만 |
|---|
| 2026.09.16 | ₩125,722 | ₩132,252 | ₩125,468 | ₩130,299 | +3.64% | 99.1만 |
|---|
| 2026.09.15 | ₩130,566 | ₩130,566 | ₩125,214 | ₩125,655 | -3.76% | 94.9만 |
|---|
| 2026.09.14 | ₩131,637 | ₩133,818 | ₩129,188 | ₩129,469 | -1.65% | 48.8만 |
|---|
| 2026.09.11 | ₩137,538 | ₩138,201 | ₩130,874 | ₩131,436 | -4.44% | 44.1만 |
|---|
| 2026.09.10 | ₩131,543 | ₩135,397 | ₩130,446 | ₩134,634 | +2.35% | 58.7만 |
|---|
| 2026.09.09 | ₩131,168 | ₩135,825 | ₩129,817 | ₩131,543 | +0.29% | 52.2만 |
|---|
| 2026.09.08 | ₩131,797 | ₩136,264 | ₩130,667 | ₩133,189 | +1.06% | 63.9만 |
|---|
| 2026.09.04 | ₩132,587 | ₩136,481 | ₩132,587 | ₩135,022 | +1.84% | 35.1만 |
|---|
| 2026.09.03 | ₩135,906 | ₩136,133 | ₩132,553 | ₩134,661 | -0.92% | 45.3만 |
|---|
| 2026.09.02 | ₩132,413 | ₩135,156 | ₩130,687 | ₩133,591 | +0.89% | 49.6만 |
|---|
| 2026.09.01 | ₩130,928 | ₩133,403 | ₩130,432 | ₩131,597 | +0.51% | 39.8만 |
|---|
| 2026.08.31 | ₩130,419 | ₩131,677 | ₩127,937 | ₩131,209 | +0.61% | 42만 |
|---|
| 2026.08.28 | ₩133,055 | ₩133,898 | ₩129,195 | ₩130,419 | -1.98% | 42.7만 |
|---|
| 2026.08.27 | ₩131,061 | ₩133,945 | ₩128,479 | ₩133,483 | +1.85% | 40.2만 |
|---|
| 2026.08.26 | ₩131,075 | ₩132,212 | ₩127,127 | ₩131,824 | +0.57% | 57.1만 |
|---|
| 2026.08.25 | ₩131,811 | ₩134,086 | ₩127,127 | ₩131,249 | -0.43% | 47.2만 |
|---|
| 2026.08.24 | ₩128,880 | ₩130,941 | ₩127,783 | ₩129,429 | +0.43% | 36.8만 |
|---|
| 2026.08.21 | ₩130,673 | ₩130,994 | ₩127,448 | ₩128,880 | -1.37% | 73.2만 |
|---|
| 2026.08.20 | ₩134,795 | ₩136,441 | ₩129,777 | ₩129,897 | -3.63% | 35.3만 |
|---|
| 2026.08.19 | ₩137,163 | ₩140,054 | ₩135,879 | ₩136,816 | -0.25% | 55.6만 |
|---|
| 2026.08.18 | ₩133,149 | ₩135,504 | ₩132,480 | ₩134,982 | +1.38% | 51.8만 |
|---|
| 2026.08.17 | ₩133,724 | ₩135,732 | ₩132,788 | ₩133,591 | -0.10% | 40.8만 |
|---|
| 2026.08.14 | ₩131,182 | ₩135,571 | ₩129,442 | ₩134,674 | +2.66% | 50.4만 |
|---|
| 2026.08.13 | ₩132,788 | ₩134,460 | ₩131,811 | ₩132,172 | -0.46% | 73.5만 |
|---|
| 2026.08.12 | ₩131,543 | ₩134,313 | ₩131,543 | ₩132,440 | +0.68% | 65만 |
|---|
| 2026.08.11 | ₩131,918 | ₩135,183 | ₩130,486 | ₩131,449 | -0.36% | 57.9만 |
|---|
| 2026.08.10 | ₩133,256 | ₩134,581 | ₩130,352 | ₩132,078 | -0.88% | 86.8만 |
|---|
| 2026.08.07 | ₩127,060 | ₩136,013 | ₩126,123 | ₩134,688 | +6.00% | 85.1만 |
|---|
| 2026.08.06 | ₩120,771 | ₩129,803 | ₩118,937 | ₩125,943 | +4.28% | 296.9만 |
|---|
| 2026.08.05 | ₩141,753 | ₩143,185 | ₩139,385 | ₩141,566 | -0.13% | 88.2만 |
|---|
| 2026.08.04 | ₩140,616 | ₩143,172 | ₩138,254 | ₩139,612 | -0.71% | 59.2만 |
|---|
| 2026.08.03 | ₩140,897 | ₩142,182 | ₩137,538 | ₩139,960 | -0.66% | 50만 |
|---|
| 2026.07.31 | ₩151,549 | ₩151,830 | ₩141,446 | ₩141,780 | -6.45% | 57.9만 |
|---|
| 2026.07.30 | ₩144,577 | ₩150,960 | ₩141,847 | ₩150,666 | +4.21% | 57.6만 |
|---|
| 2026.07.29 | ₩149,916 | ₩150,411 | ₩143,159 | ₩143,948 | -3.98% | 68.3만 |
|---|
| 2026.07.28 | ₩152,619 | ₩155,122 | ₩148,391 | ₩150,184 | -1.60% | 43.8만 |
|---|
| 2026.07.27 | ₩154,091 | ₩155,751 | ₩151,837 | ₩152,820 | -0.83% | 43.1만 |
|---|
| 2026.07.24 | ₩153,784 | ₩154,680 | ₩149,301 | ₩151,254 | -1.64% | 51.7만 |
|---|
| 2026.07.23 | ₩150,144 | ₩153,034 | ₩146,865 | ₩153,034 | +1.93% | 140.4만 |
|---|
| 2026.07.22 | ₩156,393 | ₩156,788 | ₩153,007 | ₩153,195 | -2.05% | 44.2만 |
|---|
| 2026.07.21 | ₩155,470 | ₩158,909 | ₩155,242 | ₩156,634 | +0.75% | 62만 |
|---|
| 2026.07.20 | ₩159,177 | ₩161,304 | ₩155,389 | ₩156,059 | -1.96% | 36.6만 |
|---|
| 2026.07.17 | ₩154,459 | ₩160,006 | ₩151,214 | ₩159,056 | +2.98% | 43.6만 |
|---|
| 2026.07.16 | ₩160,180 | ₩161,304 | ₩155,898 | ₩157,049 | -1.95% | 42.4만 |
|---|
| 2026.07.15 | ₩160,782 | ₩162,575 | ₩157,464 | ₩161,920 | +0.71% | 31.7만 |
|---|
| 2026.07.14 | ₩160,207 | ₩163,010 | ₩155,079 | ₩161,773 | +0.98% | 71.5만 |
|---|
| 2026.07.13 | ₩160,822 | ₩161,773 | ₩156,808 | ₩159,297 | -0.95% | 60.1만 |
|---|
| 2026.07.10 | ₩169,654 | ₩170,631 | ₩158,628 | ₩163,432 | -3.67% | 53.9만 |
|---|
| 2026.07.09 | ₩171,515 | ₩173,963 | ₩170,069 | ₩170,886 | -0.37% | 85.5만 |
|---|
| 2026.07.08 | ₩171,046 | ₩172,264 | ₩164,449 | ₩172,050 | +0.59% | 88.5만 |
|---|
| 2026.07.07 | ₩165,399 | ₩172,625 | ₩158,052 | ₩171,702 | +3.81% | 90.2만 |
|---|
| 2026.07.06 | ₩167,192 | ₩168,611 | ₩161,839 | ₩163,138 | -2.43% | 44.9만 |
|---|
| 2026.07.02 | ₩162,696 | ₩168,276 | ₩160,555 | ₩168,062 | +3.30% | 65.3만 |
|---|
| 2026.07.01 | ₩157,812 | ₩161,411 | ₩154,868 | ₩161,197 | +2.15% | 101.3만 |
|---|
| 2026.06.30 | ₩164,462 | ₩166,697 | ₩155,617 | ₩156,661 | -4.74% | 111.5만 |
|---|
| 2026.06.29 | ₩164,007 | ₩167,794 | ₩160,849 | ₩164,596 | +0.36% | 96.4만 |
|---|
| 2026.06.26 | ₩155,911 | ₩166,523 | ₩151,764 | ₩165,627 | +6.23% | 337.3만 |
|---|
| 2026.06.25 | ₩153,824 | ₩159,899 | ₩152,847 | ₩156,942 | +2.03% | 189.5만 |
|---|
| 2026.06.24 | ₩149,220 | ₩155,055 | ₩146,096 | ₩153,851 | +3.10% | 96.9만 |
|---|
| 2026.06.23 | ₩141,151 | ₩149,020 | ₩140,750 | ₩148,632 | +5.30% | 112.9만 |
|---|
| 2026.06.22 | ₩145,661 | ₩147,641 | ₩142,697 | ₩144,216 | -0.99% | 120.7만 |
|---|
| 2026.06.18 | ₩139,813 | ₩144,135 | ₩139,632 | ₩143,359 | +2.54% | 157.7만 |
|---|
| 2026.06.17 | ₩136,427 | ₩139,452 | ₩135,357 | ₩136,548 | +0.09% | 196.6만 |
|---|
| 2026.06.16 | ₩134,701 | ₩138,314 | ₩133,831 | ₩135,892 | +0.88% | 86.9만 |
|---|
| 2026.06.15 | ₩133,136 | ₩139,766 | ₩132,801 | ₩135,156 | +1.52% | 83.3만 |
|---|
| 2026.06.12 | ₩133,631 | ₩136,494 | ₩132,507 | ₩132,941 | -0.52% | 55.4만 |
|---|
| 2026.06.11 | ₩127,475 | ₩133,791 | ₩126,344 | ₩133,202 | +4.49% | 68.8만 |
|---|
| 2026.06.10 | ₩127,716 | ₩132,172 | ₩125,535 | ₩125,789 | -1.51% | 47.2만 |
|---|
| 2026.06.09 | ₩127,903 | ₩129,803 | ₩122,852 | ₩127,769 | -0.10% | 69.4만 |
|---|
| 2026.06.08 | ₩127,716 | ₩127,756 | ₩122,464 | ₩125,234 | -1.94% | 47.3만 |
|---|
| 2026.06.05 | ₩123,675 | ₩125,849 | ₩122,965 | ₩125,093 | +1.15% | 58.5만 |
|---|
| 2026.06.04 | ₩123,246 | ₩127,462 | ₩123,006 | ₩123,768 | +0.42% | 69.8만 |
|---|
| 2026.06.03 | ₩123,113 | ₩124,009 | ₩121,226 | ₩122,892 | -0.18% | 62만 |
|---|
| 2026.06.02 | ₩129,108 | ₩130,004 | ₩122,002 | ₩123,340 | -4.47% | 66.1만 |
|---|
| 2026.06.01 | ₩133,818 | ₩134,179 | ₩125,361 | ₩128,907 | -3.67% | 59.9만 |
|---|
| 2026.05.29 | ₩133,443 | ₩136,414 | ₩131,416 | ₩135,825 | +1.78% | 137만 |
|---|
| 2026.05.28 | ₩129,335 | ₩133,570 | ₩126,244 | ₩133,283 | +3.05% | 53.6만 |
|---|
| 2026.05.27 | ₩132,533 | ₩133,684 | ₩129,121 | ₩130,245 | -1.73% | 66.9만 |
|---|
| 2026.05.26 | ₩132,266 | ₩133,805 | ₩127,957 | ₩132,346 | +0.06% | 70.5만 |
|---|
| 2026.05.22 | ₩135,718 | ₩136,039 | ₩131,463 | ₩131,971 | -2.76% | 45.3만 |
|---|
| 2026.05.21 | ₩129,737 | ₩136,441 | ₩128,131 | ₩134,715 | +3.84% | 92.3만 |
|---|
| 2026.05.20 | ₩128,773 | ₩133,698 | ₩128,398 | ₩129,737 | +0.75% | 55.4만 |
|---|
| 2026.05.19 | ₩127,221 | ₩131,878 | ₩125,615 | ₩127,997 | +0.61% | 131.3만 |
|---|
| 2026.05.18 | ₩136,749 | ₩137,244 | ₩126,204 | ₩127,783 | -6.56% | 101.2만 |
|---|
| 2026.05.15 | ₩146,491 | ₩147,534 | ₩136,441 | ₩136,742 | -6.65% | 167.3만 |
|---|
| 2026.05.14 | ₩146,076 | ₩149,756 | ₩141,860 | ₩149,060 | +2.04% | 103.2만 |
|---|
| 2026.05.13 | ₩144,523 | ₩153,877 | ₩143,747 | ₩146,076 | +1.07% | 652.3만 |
|---|
| 2026.05.12 | ₩143,145 | ₩144,403 | ₩138,622 | ₩143,025 | -0.08% | 66.3만 |
|---|
| 2026.05.11 | ₩142,891 | ₩144,871 | ₩140,117 | ₩142,075 | -0.57% | 52.9만 |
|---|
| 2026.05.08 | ₩139,077 | ₩146,665 | ₩138,850 | ₩143,399 | +3.11% | 179.1만 |
|---|
| 2026.05.07 | ₩147,307 | ₩149,876 | ₩131,938 | ₩137,739 | -6.50% | 198.5만 |
|---|
| 2026.05.06 | ₩142,824 | ₩147,856 | ₩142,148 | ₩147,307 | +3.14% | 100.6만 |
|---|
| 2026.05.05 | ₩143,118 | ₩147,347 | ₩141,191 | ₩141,593 | -1.07% | 117.7만 |
|---|
| 2026.05.04 | ₩119,767 | ₩147,849 | ₩118,209 | ₩141,566 | +18.20% | 206만 |
|---|
| 2026.05.01 | ₩129,750 | ₩131,523 | ₩126,485 | ₩129,175 | -0.44% | 49.7만 |
|---|
| 2026.04.30 | ₩127,876 | ₩131,229 | ₩127,415 | ₩130,218 | +1.83% | 65.5만 |
|---|
| 2026.04.29 | ₩125,588 | ₩128,037 | ₩123,561 | ₩126,057 | +0.37% | 76.8만 |
|---|
| 2026.04.28 | ₩124,906 | ₩126,685 | ₩123,287 | ₩125,789 | +0.71% | 62.2만 |
|---|
| 2026.04.27 | ₩123,113 | ₩127,863 | ₩122,029 | ₩123,755 | +0.52% | 43만 |
|---|
| 2026.04.24 | ₩123,782 | ₩124,290 | ₩120,436 | ₩122,430 | -1.09% | 44.2만 |
|---|
| 2026.04.23 | ₩126,391 | ₩127,943 | ₩122,229 | ₩123,046 | -2.65% | 31.8만 |
|---|
| 2026.04.22 | ₩125,080 | ₩126,351 | ₩124,270 | ₩126,204 | +0.90% | 112.6만 |
|---|
| 2026.04.21 | ₩127,234 | ₩128,385 | ₩124,290 | ₩124,892 | -1.84% | 63.6만 |
|---|
| 2026.04.20 | ₩130,365 | ₩131,908 | ₩126,565 | ₩128,077 | -1.76% | 57.8만 |
|---|
| 2026.04.17 | ₩128,920 | ₩132,400 | ₩128,920 | ₩131,075 | +1.67% | 47.2만 |
|---|
| 2026.04.16 | ₩128,546 | ₩129,081 | ₩126,900 | ₩128,278 | -0.21% | 32.2만 |
|---|
| 2026.04.15 | ₩129,670 | ₩130,299 | ₩127,047 | ₩129,001 | -0.52% | 47.1만 |
|---|
| 2026.04.14 | ₩128,800 | ₩132,025 | ₩128,505 | ₩129,670 | +0.68% | 89.6만 |
|---|
| 2026.04.13 | ₩127,649 | ₩130,446 | ₩125,441 | ₩129,121 | +1.15% | 57.1만 |
|---|
| 2026.04.10 | ₩132,413 | ₩132,788 | ₩124,143 | ₩127,395 | -3.79% | 72.3만 |
|---|
| 2026.04.09 | ₩130,633 | ₩132,520 | ₩127,895 | ₩132,413 | +1.36% | 43.9만 |
|---|
| 2026.04.08 | ₩131,469 | ₩133,024 | ₩128,746 | ₩131,075 | -0.30% | 70.3만 |
|---|
| 2026.04.07 | ₩128,291 | ₩129,870 | ₩125,628 | ₩127,997 | -0.23% | 72.5만 |
|---|
| 2026.04.06 | ₩125,588 | ₩129,188 | ₩125,093 | ₩128,786 | +2.55% | 49.4만 |
|---|
| 2026.04.02 | ₩125,307 | ₩127,314 | ₩123,608 | ₩126,016 | +0.57% | 74.3만 |
|---|
| 2026.04.01 | ₩126,471 | ₩130,486 | ₩123,454 | ₩126,619 | +0.12% | 87.4만 |
|---|
| 2026.03.31 | ₩119,138 | ₩127,013 | ₩116,382 | ₩123,621 | +3.76% | 176.9만 |
|---|
| 2026.03.30 | ₩118,937 | ₩120,008 | ₩116,930 | ₩117,626 | -1.10% | 207.6만 |
|---|
| 2026.03.27 | ₩119,660 | ₩120,677 | ₩117,184 | ₩118,349 | -1.10% | 94.7만 |
|---|
| 2026.03.26 | ₩120,021 | ₩121,600 | ₩118,307 | ₩118,937 | -0.90% | 67.3만 |
|---|
| 2026.03.25 | ₩118,951 | ₩122,751 | ₩118,228 | ₩120,664 | +1.44% | 61.5만 |
|---|
| 2026.03.24 | ₩118,121 | ₩118,282 | ₩113,665 | ₩117,599 | -0.44% | 96.9만 |
|---|
| 2026.03.23 | ₩118,790 | ₩122,497 | ₩117,680 | ₩119,673 | +0.74% | 134.7만 |
|---|
| 2026.03.20 | ₩121,413 | ₩122,711 | ₩116,288 | ₩118,442 | -2.45% | 223.2만 |
|---|
| 2026.03.19 | ₩121,440 | ₩126,003 | ₩120,436 | ₩121,400 | -0.03% | 96.2만 |
|---|
| 2026.03.18 | ₩127,328 | ₩129,241 | ₩121,654 | ₩122,658 | -3.67% | 119.4만 |
|---|
| 2026.03.17 | ₩123,862 | ₩129,335 | ₩121,199 | ₩129,201 | +4.31% | 86.5만 |
|---|
| 2026.03.16 | ₩121,453 | ₩125,127 | ₩120,637 | ₩123,969 | +2.07% | 72.4만 |
|---|
| 2026.03.13 | ₩120,610 | ₩124,069 | ₩120,088 | ₩121,319 | +0.59% | 50.6만 |
|---|
| 2026.03.12 | ₩120,490 | ₩122,096 | ₩117,539 | ₩120,142 | -0.29% | 117만 |
|---|
| 2026.03.11 | ₩120,235 | ₩123,842 | ₩119,847 | ₩122,778 | +2.11% | 56.7만 |
|---|
| 2026.03.10 | ₩117,827 | ₩121,774 | ₩116,763 | ₩121,681 | +3.27% | 76.9만 |
|---|
| 2026.03.09 | ₩115,284 | ₩119,319 | ₩112,849 | ₩118,804 | +3.05% | 109.9만 |
|---|
| 2026.03.06 | ₩115,097 | ₩118,911 | ₩114,762 | ₩115,485 | +0.34% | 60만 |
|---|
| 2026.03.05 | ₩123,862 | ₩125,929 | ₩117,251 | ₩117,546 | -5.10% | 158.5만 |
|---|
| 2026.03.04 | ₩119,312 | ₩124,812 | ₩117,546 | ₩124,504 | +4.35% | 80.3만 |
|---|
| 2026.03.03 | ₩118,924 | ₩121,988 | ₩117,225 | ₩117,492 | -1.20% | 61.4만 |
|---|
| 2026.03.02 | ₩121,587 | ₩123,099 | ₩117,693 | ₩120,557 | -0.85% | 63.4만 |
|---|
| 2026.02.27 | ₩121,788 | ₩127,743 | ₩121,507 | ₩123,501 | +1.41% | 101.9만 |
|---|
| 2026.02.26 | ₩129,175 | ₩134,072 | ₩120,784 | ₩123,367 | -4.50% | 217.6만 |
|---|
| 2026.02.25 | ₩144,216 | ₩145,929 | ₩142,422 | ₩145,353 | +0.79% | 64.9만 |
|---|
| 2026.02.24 | ₩142,837 | ₩146,236 | ₩140,884 | ₩143,828 | +0.69% | 63.1만 |
|---|
| 2026.02.23 | ₩140,241 | ₩142,978 | ₩139,371 | ₩141,700 | +1.04% | 42.8만 |
|---|
| 2026.02.20 | ₩140,937 | ₩142,302 | ₩137,170 | ₩140,723 | -0.15% | 60.6만 |
|---|
| 2026.02.19 | ₩140,429 | ₩141,593 | ₩138,368 | ₩141,165 | +0.52% | 59.4만 |
|---|
| 2026.02.18 | ₩139,412 | ₩143,734 | ₩137,752 | ₩140,643 | +0.88% | 54만 |
|---|
| 2026.02.17 | ₩137,123 | ₩139,887 | ₩135,156 | ₩137,605 | +0.35% | 89.6만 |
|---|
| 2026.02.13 | ₩136,615 | ₩138,769 | ₩134,927 | ₩137,966 | +0.99% | 68.3만 |
|---|
| 2026.02.12 | ₩134,915 | ₩138,395 | ₩133,544 | ₩136,508 | +1.18% | 50.6만 |
|---|
| 2026.02.11 | ₩136,535 | ₩136,668 | ₩132,078 | ₩133,657 | -2.11% | 52.1만 |
|---|
| 2026.02.10 | ₩134,541 | ₩135,504 | ₩133,410 | ₩135,036 | +0.37% | 25.4만 |
|---|
| 2026.02.09 | ₩134,153 | ₩134,954 | ₩131,476 | ₩134,541 | +0.29% | 63.8만 |
|---|
| 2026.02.06 | ₩133,845 | ₩135,262 | ₩130,459 | ₩134,447 | +0.45% | 58.9만 |
|---|
| 2026.02.05 | ₩139,331 | ₩139,331 | ₩130,580 | ₩131,449 | -5.66% | 66.7만 |
|---|
| 2026.02.04 | ₩141,499 | ₩141,499 | ₩134,962 | ₩139,117 | -1.68% | 95.8만 |
|---|
| 2026.02.03 | ₩139,371 | ₩141,365 | ₩137,498 | ₩141,111 | +1.25% | 67.1만 |
|---|
| 2026.02.02 | ₩137,980 | ₩140,656 | ₩136,213 | ₩138,903 | +0.67% | 90.3만 |
|---|
| 2026.01.30 | ₩137,632 | ₩138,796 | ₩134,648 | ₩138,127 | +0.36% | 80.6만 |
|---|
| 2026.01.29 | ₩134,755 | ₩138,916 | ₩133,831 | ₩137,725 | +2.20% | 57.7만 |
|---|
| 2026.01.28 | ₩135,825 | ₩135,825 | ₩131,757 | ₩134,955 | -0.64% | 102.6만 |
|---|
| 2026.01.27 | ₩129,696 | ₩133,062 | ₩127,442 | ₩132,841 | +2.42% | 68만 |
|---|
| 2026.01.26 | ₩128,693 | ₩131,797 | ₩124,759 | ₩129,696 | +0.78% | 88.2만 |
|---|
| 2026.01.23 | ₩128,773 | ₩129,589 | ₩124,698 | ₩126,177 | -2.02% | 80.3만 |
|---|
| 2026.01.22 | ₩123,742 | ₩128,639 | ₩122,470 | ₩128,505 | +3.85% | 77.4만 |
|---|
| 2026.01.21 | ₩122,283 | ₩125,776 | ₩121,092 | ₩124,812 | +2.07% | 178.3만 |
|---|
| 2026.01.20 | ₩120,798 | ₩123,364 | ₩119,727 | ₩122,965 | +1.79% | 58만 |
|---|
| 2026.01.16 | ₩125,387 | ₩125,387 | ₩121,587 | ₩121,841 | -2.83% | 33.6만 |
|---|
| 2026.01.15 | ₩121,761 | ₩123,835 | ₩115,057 | ₩123,541 | +1.46% | 72.7만 |
|---|
| 2026.01.14 | ₩121,453 | ₩122,316 | ₩119,767 | ₩121,306 | -0.12% | 49.3만 |
|---|
| 2026.01.13 | ₩120,891 | ₩122,845 | ₩118,268 | ₩121,025 | +0.11% | 74.9만 |
|---|
| 2026.01.12 | ₩114,575 | ₩120,543 | ₩109,731 | ₩119,767 | +4.53% | 123만 |
|---|
| 2026.01.09 | ₩109,744 | ₩116,141 | ₩109,222 | ₩115,846 | +5.56% | 89.2만 |
|---|
| 2026.01.08 | ₩109,824 | ₩110,654 | ₩106,840 | ₩109,195 | -0.57% | 75.9만 |
|---|
| 2026.01.07 | ₩103,040 | ₩112,073 | ₩102,692 | ₩109,704 | +6.47% | 66.8만 |
|---|
| 2026.01.06 | ₩100,471 | ₩102,571 | ₩99,561 | ₩102,317 | +1.84% | 83.9만 |
|---|
| 2026.01.05 | ₩103,200 | ₩103,709 | ₩98,784 | ₩101,113 | -2.02% | 101만 |
|---|
| 2026.01.02 | ₩105,863 | ₩107,054 | ₩101,675 | ₩104,472 | -1.31% | 170.9만 |
|---|
| 2025.12.31 | ₩105,850 | ₩107,242 | ₩105,643 | ₩105,703 | -0.14% | 46.5만 |
|---|
| 2025.12.30 | ₩106,787 | ₩107,242 | ₩104,699 | ₩105,515 | -1.19% | 50.4만 |
|---|
| 2025.12.29 | ₩106,011 | ₩107,670 | ₩104,365 | ₩107,335 | +1.25% | 46.1만 |
|---|
| 2025.12.26 | ₩107,911 | ₩107,924 | ₩105,248 | ₩106,064 | -1.71% | 31.9만 |
|---|
| 2025.12.24 | ₩107,121 | ₩108,513 | ₩105,542 | ₩108,058 | +0.87% | 24.2만 |
|---|
| 2025.12.23 | ₩108,152 | ₩110,507 | ₩106,251 | ₩107,121 | -0.95% | 69.8만 |
|---|
| 2025.12.22 | ₩102,759 | ₩109,329 | ₩100,537 | ₩108,486 | +5.57% | 97.6만 |
|---|
| 2025.12.19 | ₩95,091 | ₩106,987 | ₩94,690 | ₩104,030 | +9.40% | 385.6만 |
|---|
| 2025.12.18 | ₩92,950 | ₩94,944 | ₩92,294 | ₩94,047 | +1.18% | 61.2만 |
|---|
| 2025.12.17 | ₩89,163 | ₩92,595 | ₩89,163 | ₩92,334 | +3.56% | 85.7만 |
|---|
| 2025.12.16 | ₩86,293 | ₩91,170 | ₩86,293 | ₩89,725 | +3.98% | 125.4만 |
|---|
| 2025.12.15 | ₩87,985 | ₩87,985 | ₩84,616 | ₩85,777 | -2.51% | 53.1만 |
|---|
| 2025.12.12 | ₩88,507 | ₩88,958 | ₩85,951 | ₩86,982 | -1.72% | 46.1만 |
|---|
| 2025.12.11 | ₩87,825 | ₩89,350 | ₩86,165 | ₩87,945 | +0.14% | 78.6만 |
|---|
| 2025.12.10 | ₩87,918 | ₩88,072 | ₩85,189 | ₩86,540 | -1.57% | 72.8만 |
|---|
| 2025.12.09 | ₩90,822 | ₩92,950 | ₩86,982 | ₩87,517 | -3.64% | 99.2만 |
|---|
| 2025.12.08 | ₩91,986 | ₩93,512 | ₩84,948 | ₩90,862 | -1.22% | 161.4만 |
|---|
| 2025.12.05 | ₩93,673 | ₩94,549 | ₩91,431 | ₩91,639 | -2.17% | 40.4만 |
|---|
| 2025.12.04 | ₩94,529 | ₩96,322 | ₩93,485 | ₩95,720 | +1.26% | 23.4만 |
|---|
| 2025.12.03 | ₩94,141 | ₩96,101 | ₩93,636 | ₩94,997 | +0.91% | 64.3만 |
|---|
| 2025.12.02 | ₩93,432 | ₩95,733 | ₩91,936 | ₩93,512 | +0.09% | 40.7만 |
|---|
| 2025.12.01 | ₩98,075 | ₩100,310 | ₩91,799 | ₩93,686 | -4.48% | 93.1만 |
|---|
| 2025.11.28 | ₩98,169 | ₩98,169 | ₩96,991 | ₩97,754 | -0.42% | 10.5만 |
|---|
| 2025.11.26 | ₩96,684 | ₩98,356 | ₩95,064 | ₩97,861 | +1.22% | 40.3만 |
|---|
| 2025.11.25 | ₩97,085 | ₩98,156 | ₩95,359 | ₩96,028 | -1.09% | 32.4만 |
|---|
| 2025.11.24 | ₩94,649 | ₩98,972 | ₩94,502 | ₩96,617 | +2.08% | 28.6만 |
|---|
| 2025.11.21 | ₩92,843 | ₩95,760 | ₩92,274 | ₩94,971 | +2.29% | 72.1만 |
|---|
| 2025.11.20 | ₩94,128 | ₩96,081 | ₩92,495 | ₩92,549 | -1.68% | 41.6만 |
|---|
| 2025.11.19 | ₩96,229 | ₩96,965 | ₩92,555 | ₩94,255 | -2.05% | 59.1만 |
|---|
| 2025.11.18 | ₩95,546 | ₩97,219 | ₩95,439 | ₩96,603 | +1.11% | 41.4만 |
|---|
| 2025.11.17 | ₩96,724 | ₩97,660 | ₩95,131 | ₩96,630 | -0.10% | 48.2만 |
|---|
| 2025.11.14 | ₩92,067 | ₩97,714 | ₩91,799 | ₩95,600 | +3.84% | 45.1만 |
|---|
| 2025.11.13 | ₩93,994 | ₩95,419 | ₩92,495 | ₩92,669 | -1.41% | 201.1만 |
|---|
| 2025.11.12 | ₩95,278 | ₩99,648 | ₩93,820 | ₩94,716 | -0.59% | 46.7만 |
|---|
| 2025.11.11 | ₩92,977 | ₩96,081 | ₩91,960 | ₩95,439 | +2.65% | 42.8만 |
|---|
| 2025.11.10 | ₩91,143 | ₩95,278 | ₩90,251 | ₩93,285 | +2.35% | 57.8만 |
|---|
| 2025.11.07 | ₩89,765 | ₩92,682 | ₩89,377 | ₩91,143 | +1.54% | 69.1만 |
|---|
| 2025.11.06 | ₩93,070 | ₩94,114 | ₩90,227 | ₩90,622 | -2.63% | 56.4만 |
|---|
| 2025.11.05 | ₩98,263 | ₩99,025 | ₩91,137 | ₩93,793 | -4.55% | 120.3만 |
|---|
| 2025.11.04 | ₩94,154 | ₩97,179 | ₩93,331 | ₩94,971 | +0.87% | 79.3만 |
|---|
| 2025.11.03 | ₩97,085 | ₩97,654 | ₩91,946 | ₩94,810 | -2.34% | 60.3만 |
|---|
| 2025.10.31 | ₩96,295 | ₩97,995 | ₩95,319 | ₩97,219 | +0.96% | 39만 |
|---|
| 2025.10.30 | ₩93,592 | ₩96,871 | ₩93,445 | ₩96,617 | +3.23% | 47.3만 |
|---|
| 2025.10.29 | ₩94,007 | ₩96,175 | ₩91,451 | ₩94,288 | +0.30% | 42.9만 |
|---|
| 2025.10.28 | ₩95,278 | ₩96,068 | ₩93,813 | ₩94,355 | -0.97% | 33만 |
|---|
| 2025.10.27 | ₩93,847 | ₩96,289 | ₩93,847 | ₩95,787 | +2.07% | 40만 |
|---|
| 2025.10.24 | ₩93,900 | ₩94,529 | ₩92,783 | ₩93,699 | -0.21% | 32.1만 |
|---|
| 2025.10.23 | ₩93,070 | ₩94,620 | ₩92,281 | ₩92,883 | -0.20% | 30.8만 |
|---|
| 2025.10.22 | ₩91,558 | ₩94,275 | ₩91,558 | ₩93,137 | +1.72% | 60.1만 |
|---|
| 2025.10.21 | ₩97,259 | ₩98,396 | ₩89,645 | ₩92,308 | -5.09% | 77만 |
|---|
| 2025.10.20 | ₩99,226 | ₩99,467 | ₩96,483 | ₩97,727 | -1.51% | 36.5만 |
|---|
| 2025.10.17 | ₩99,761 | ₩99,761 | ₩96,530 | ₩98,396 | -1.37% | 35.1만 |
|---|
| 2025.10.16 | ₩102,732 | ₩103,040 | ₩99,547 | ₩99,587 | -3.06% | 35만 |
|---|
| 2025.10.15 | ₩98,089 | ₩102,244 | ₩97,808 | ₩101,956 | +3.94% | 51.7만 |
|---|
| 2025.10.14 | ₩96,188 | ₩98,570 | ₩96,055 | ₩98,062 | +1.95% | 37.7만 |
|---|
| 2025.10.13 | ₩96,242 | ₩98,457 | ₩95,894 | ₩96,576 | +0.35% | 42.9만 |
|---|
| 2025.10.10 | ₩98,276 | ₩99,239 | ₩95,586 | ₩97,299 | -0.99% | 50.4만 |
|---|