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 | ₩108,361 | ₩117,430 | ₩108,361 | ₩115,049 | +6.17% | 114만 |
| 2026.10.08 | ₩107,424 | ₩109,952 | ₩105,177 | ₩108,815 | +1.29% | 66.4만 |
| 2026.10.07 | ₩105,391 | ₩111,200 | ₩104,856 | ₩107,866 | +2.35% | 102.1만 |
| 2026.10.06 | ₩109,605 | ₩109,605 | ₩104,040 | ₩106,006 | -3.28% | 114.7만 |
| 2026.10.05 | ₩111,424 | ₩111,491 | ₩108,655 | ₩108,922 | -2.24% | 98만 |
| 2026.10.02 | ₩113,256 | ₩113,270 | ₩108,896 | ₩110,929 | -2.06% | 113.4만 |
| 2026.10.01 | ₩114,259 | ₩115,263 | ₩111,936 | ₩112,253 | -1.76% | 64.2만 |
| 2026.09.30 | ₩118,848 | ₩118,848 | ₩114,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,340 |
| -3.79% |
| 90.1만 |
| 2026.09.29 | ₩119,102 | ₩120,800 | ₩115,718 | ₩117,095 | -1.68% | 66.7만 |
|---|
| 2026.09.28 | ₩120,386 | ₩122,058 | ₩113,310 | ₩117,657 | -2.27% | 123.7만 |
|---|
| 2026.09.25 | ₩120,252 | ₩121,469 | ₩118,078 | ₩119,985 | -0.22% | 76.4만 |
|---|
| 2026.09.24 | ₩119,369 | ₩121,309 | ₩117,222 | ₩119,530 | +0.13% | 68.1만 |
|---|
| 2026.09.23 | ₩122,138 | ₩122,392 | ₩117,537 | ₩119,476 | -2.18% | 73.9만 |
|---|
| 2026.09.22 | ₩123,716 | ₩124,158 | ₩121,121 | ₩122,245 | -1.19% | 77.5만 |
|---|
| 2026.09.21 | ₩124,492 | ₩126,499 | ₩121,777 | ₩123,061 | -1.15% | 68.5만 |
|---|
| 2026.09.18 | ₩132,103 | ₩132,103 | ₩122,700 | ₩122,834 | -7.02% | 179.8만 |
|---|
| 2026.09.17 | ₩133,133 | ₩134,431 | ₩130,090 | ₩132,184 | -0.71% | 93.8만 |
|---|
| 2026.09.16 | ₩125,669 | ₩132,197 | ₩125,415 | ₩130,244 | +3.64% | 99.1만 |
|---|
| 2026.09.15 | ₩130,512 | ₩130,512 | ₩125,161 | ₩125,603 | -3.76% | 94.9만 |
|---|
| 2026.09.14 | ₩131,582 | ₩133,762 | ₩129,134 | ₩129,415 | -1.65% | 48.8만 |
|---|
| 2026.09.11 | ₩137,481 | ₩138,143 | ₩130,819 | ₩131,381 | -4.44% | 44.1만 |
|---|
| 2026.09.10 | ₩131,488 | ₩135,340 | ₩130,391 | ₩134,578 | +2.35% | 58.7만 |
|---|
| 2026.09.09 | ₩131,114 | ₩135,768 | ₩129,763 | ₩131,488 | +0.29% | 52.2만 |
|---|
| 2026.09.08 | ₩131,742 | ₩136,207 | ₩130,612 | ₩133,133 | +1.06% | 63.9만 |
|---|
| 2026.09.04 | ₩132,531 | ₩136,424 | ₩132,531 | ₩134,966 | +1.84% | 35.1만 |
|---|
| 2026.09.03 | ₩135,849 | ₩136,076 | ₩132,498 | ₩134,605 | -0.92% | 45.3만 |
|---|
| 2026.09.02 | ₩132,357 | ₩135,100 | ₩130,632 | ₩133,535 | +0.89% | 49.6만 |
|---|
| 2026.09.01 | ₩130,873 | ₩133,347 | ₩130,378 | ₩131,542 | +0.51% | 39.8만 |
|---|
| 2026.08.31 | ₩130,364 | ₩131,622 | ₩127,883 | ₩131,154 | +0.61% | 42만 |
|---|
| 2026.08.28 | ₩133,000 | ₩133,842 | ₩129,141 | ₩130,364 | -1.98% | 42.7만 |
|---|
| 2026.08.27 | ₩131,007 | ₩133,889 | ₩128,425 | ₩133,428 | +1.85% | 40.2만 |
|---|
| 2026.08.26 | ₩131,020 | ₩132,157 | ₩127,074 | ₩131,769 | +0.57% | 57.1만 |
|---|
| 2026.08.25 | ₩131,756 | ₩134,030 | ₩127,074 | ₩131,194 | -0.43% | 47.2만 |
|---|
| 2026.08.24 | ₩128,826 | ₩130,886 | ₩127,729 | ₩129,375 | +0.43% | 36.8만 |
|---|
| 2026.08.21 | ₩130,619 | ₩130,940 | ₩127,395 | ₩128,826 | -1.37% | 73.2만 |
|---|
| 2026.08.20 | ₩134,738 | ₩136,384 | ₩129,722 | ₩129,843 | -3.63% | 35.3만 |
|---|
| 2026.08.19 | ₩137,106 | ₩139,995 | ₩135,822 | ₩136,758 | -0.25% | 55.6만 |
|---|
| 2026.08.18 | ₩133,093 | ₩135,447 | ₩132,424 | ₩134,926 | +1.38% | 51.8만 |
|---|
| 2026.08.17 | ₩133,668 | ₩135,675 | ₩132,732 | ₩133,535 | -0.10% | 40.8만 |
|---|
| 2026.08.14 | ₩131,127 | ₩135,514 | ₩129,388 | ₩134,618 | +2.66% | 50.4만 |
|---|
| 2026.08.13 | ₩132,732 | ₩134,404 | ₩131,756 | ₩132,117 | -0.46% | 73.5만 |
|---|
| 2026.08.12 | ₩131,488 | ₩134,257 | ₩131,488 | ₩132,384 | +0.68% | 65만 |
|---|
| 2026.08.11 | ₩131,863 | ₩135,126 | ₩130,431 | ₩131,394 | -0.36% | 57.9만 |
|---|
| 2026.08.10 | ₩133,200 | ₩134,524 | ₩130,298 | ₩132,023 | -0.88% | 86.8만 |
|---|
| 2026.08.07 | ₩127,007 | ₩135,956 | ₩126,071 | ₩134,631 | +6.00% | 85.1만 |
|---|
| 2026.08.06 | ₩120,720 | ₩129,749 | ₩118,888 | ₩125,890 | +4.28% | 296.9만 |
|---|
| 2026.08.05 | ₩141,694 | ₩143,125 | ₩139,327 | ₩141,507 | -0.13% | 88.2만 |
|---|
| 2026.08.04 | ₩140,557 | ₩143,112 | ₩138,196 | ₩139,554 | -0.71% | 59.2만 |
|---|
| 2026.08.03 | ₩140,838 | ₩142,122 | ₩137,481 | ₩139,902 | -0.66% | 50만 |
|---|
| 2026.07.31 | ₩151,485 | ₩151,766 | ₩141,386 | ₩141,721 | -6.45% | 57.9만 |
|---|
| 2026.07.30 | ₩144,516 | ₩150,897 | ₩141,788 | ₩150,603 | +4.21% | 57.6만 |
|---|
| 2026.07.29 | ₩149,854 | ₩150,348 | ₩143,099 | ₩143,888 | -3.98% | 68.3만 |
|---|
| 2026.07.28 | ₩152,556 | ₩155,057 | ₩148,329 | ₩150,121 | -1.60% | 43.8만 |
|---|
| 2026.07.27 | ₩154,027 | ₩155,686 | ₩151,773 | ₩152,756 | -0.83% | 43.1만 |
|---|
| 2026.07.24 | ₩153,719 | ₩154,615 | ₩149,238 | ₩151,191 | -1.64% | 51.7만 |
|---|
| 2026.07.23 | ₩150,081 | ₩152,970 | ₩146,804 | ₩152,970 | +1.93% | 140.4만 |
|---|
| 2026.07.22 | ₩156,328 | ₩156,722 | ₩152,943 | ₩153,131 | -2.05% | 44.2만 |
|---|
| 2026.07.21 | ₩155,405 | ₩158,842 | ₩155,177 | ₩156,568 | +0.75% | 62만 |
|---|
| 2026.07.20 | ₩159,110 | ₩161,237 | ₩155,324 | ₩155,993 | -1.96% | 36.6만 |
|---|
| 2026.07.17 | ₩154,395 | ₩159,939 | ₩151,151 | ₩158,990 | +2.98% | 43.6만 |
|---|
| 2026.07.16 | ₩160,113 | ₩161,237 | ₩155,833 | ₩156,983 | -1.95% | 42.4만 |
|---|
| 2026.07.15 | ₩160,715 | ₩162,507 | ₩157,398 | ₩161,852 | +0.71% | 31.7만 |
|---|
| 2026.07.14 | ₩160,140 | ₩162,942 | ₩155,014 | ₩161,705 | +0.98% | 71.5만 |
|---|
| 2026.07.13 | ₩160,755 | ₩161,705 | ₩156,742 | ₩159,230 | -0.95% | 60.1만 |
|---|
| 2026.07.10 | ₩169,583 | ₩170,560 | ₩158,561 | ₩163,364 | -3.67% | 53.9만 |
|---|
| 2026.07.09 | ₩171,443 | ₩173,891 | ₩169,998 | ₩170,814 | -0.37% | 85.5만 |
|---|
| 2026.07.08 | ₩170,975 | ₩172,192 | ₩164,380 | ₩171,978 | +0.59% | 88.5만 |
|---|
| 2026.07.07 | ₩165,330 | ₩172,553 | ₩157,986 | ₩171,630 | +3.81% | 90.2만 |
|---|
| 2026.07.06 | ₩167,122 | ₩168,540 | ₩161,772 | ₩163,069 | -2.43% | 44.9만 |
|---|
| 2026.07.02 | ₩162,628 | ₩168,206 | ₩160,488 | ₩167,992 | +3.30% | 65.3만 |
|---|
| 2026.07.01 | ₩157,746 | ₩161,344 | ₩154,803 | ₩161,130 | +2.15% | 101.3만 |
|---|
| 2026.06.30 | ₩164,394 | ₩166,627 | ₩155,552 | ₩156,595 | -4.74% | 111.5만 |
|---|
| 2026.06.29 | ₩163,939 | ₩167,724 | ₩160,782 | ₩164,527 | +0.36% | 96.4만 |
|---|
| 2026.06.26 | ₩155,846 | ₩166,453 | ₩151,701 | ₩165,557 | +6.23% | 337.3만 |
|---|
| 2026.06.25 | ₩153,759 | ₩159,832 | ₩152,783 | ₩156,876 | +2.03% | 189.5만 |
|---|
| 2026.06.24 | ₩149,158 | ₩154,990 | ₩146,035 | ₩153,786 | +3.10% | 96.9만 |
|---|
| 2026.06.23 | ₩141,092 | ₩148,957 | ₩140,691 | ₩148,569 | +5.30% | 112.9만 |
|---|
| 2026.06.22 | ₩145,600 | ₩147,580 | ₩142,637 | ₩144,155 | -0.99% | 120.7만 |
|---|
| 2026.06.18 | ₩139,755 | ₩144,075 | ₩139,574 | ₩143,299 | +2.54% | 157.7만 |
|---|
| 2026.06.17 | ₩136,370 | ₩139,393 | ₩135,300 | ₩136,491 | +0.09% | 196.6만 |
|---|
| 2026.06.16 | ₩134,645 | ₩138,256 | ₩133,775 | ₩135,835 | +0.88% | 86.9만 |
|---|
| 2026.06.15 | ₩133,080 | ₩139,708 | ₩132,745 | ₩135,100 | +1.52% | 83.3만 |
|---|
| 2026.06.12 | ₩133,575 | ₩136,437 | ₩132,451 | ₩132,886 | -0.52% | 55.4만 |
|---|
| 2026.06.11 | ₩127,422 | ₩133,735 | ₩126,291 | ₩133,147 | +4.49% | 68.8만 |
|---|
| 2026.06.10 | ₩127,662 | ₩132,117 | ₩125,482 | ₩125,736 | -1.51% | 47.2만 |
|---|
| 2026.06.09 | ₩127,850 | ₩129,749 | ₩122,800 | ₩127,716 | -0.10% | 69.4만 |
|---|
| 2026.06.08 | ₩127,662 | ₩127,703 | ₩122,412 | ₩125,181 | -1.94% | 47.3만 |
|---|
| 2026.06.05 | ₩123,623 | ₩125,796 | ₩122,914 | ₩125,041 | +1.15% | 58.5만 |
|---|
| 2026.06.04 | ₩123,195 | ₩127,408 | ₩122,954 | ₩123,716 | +0.42% | 69.8만 |
|---|
| 2026.06.03 | ₩123,061 | ₩123,957 | ₩121,175 | ₩122,840 | -0.18% | 62만 |
|---|
| 2026.06.02 | ₩129,054 | ₩129,950 | ₩121,951 | ₩123,288 | -4.47% | 66.1만 |
|---|
| 2026.06.01 | ₩133,762 | ₩134,123 | ₩125,308 | ₩128,853 | -3.67% | 59.9만 |
|---|
| 2026.05.29 | ₩133,387 | ₩136,357 | ₩131,361 | ₩135,768 | +1.78% | 137만 |
|---|
| 2026.05.28 | ₩129,281 | ₩133,515 | ₩126,191 | ₩133,227 | +3.05% | 53.6만 |
|---|
| 2026.05.27 | ₩132,478 | ₩133,628 | ₩129,067 | ₩130,191 | -1.73% | 66.9만 |
|---|
| 2026.05.26 | ₩132,210 | ₩133,749 | ₩127,903 | ₩132,291 | +0.06% | 70.5만 |
|---|
| 2026.05.22 | ₩135,661 | ₩135,982 | ₩131,408 | ₩131,916 | -2.76% | 45.3만 |
|---|
| 2026.05.21 | ₩129,682 | ₩136,384 | ₩128,077 | ₩134,658 | +3.84% | 92.3만 |
|---|
| 2026.05.20 | ₩128,719 | ₩133,642 | ₩128,345 | ₩129,682 | +0.75% | 55.4만 |
|---|
| 2026.05.19 | ₩127,168 | ₩131,822 | ₩125,562 | ₩127,943 | +0.61% | 131.3만 |
|---|
| 2026.05.18 | ₩136,691 | ₩137,186 | ₩126,151 | ₩127,729 | -6.56% | 101.2만 |
|---|
| 2026.05.15 | ₩146,429 | ₩147,473 | ₩136,384 | ₩136,685 | -6.65% | 167.3만 |
|---|
| 2026.05.14 | ₩146,015 | ₩149,693 | ₩141,801 | ₩148,997 | +2.04% | 103.2만 |
|---|
| 2026.05.13 | ₩144,463 | ₩153,813 | ₩143,687 | ₩146,015 | +1.07% | 652.3만 |
|---|
| 2026.05.12 | ₩143,085 | ₩144,343 | ₩138,564 | ₩142,965 | -0.08% | 66.3만 |
|---|
| 2026.05.11 | ₩142,831 | ₩144,811 | ₩140,058 | ₩142,015 | -0.57% | 52.9만 |
|---|
| 2026.05.08 | ₩139,019 | ₩146,603 | ₩138,791 | ₩143,339 | +3.11% | 179.1만 |
|---|
| 2026.05.07 | ₩147,245 | ₩149,813 | ₩131,883 | ₩137,681 | -6.50% | 198.5만 |
|---|
| 2026.05.06 | ₩142,764 | ₩147,794 | ₩142,089 | ₩147,245 | +3.14% | 100.6만 |
|---|
| 2026.05.05 | ₩143,058 | ₩147,285 | ₩141,132 | ₩141,534 | -1.07% | 117.7만 |
|---|
| 2026.05.04 | ₩119,717 | ₩147,787 | ₩118,160 | ₩141,507 | +18.20% | 206만 |
|---|
| 2026.05.01 | ₩129,696 | ₩131,468 | ₩126,432 | ₩129,120 | -0.44% | 49.7만 |
|---|
| 2026.04.30 | ₩127,823 | ₩131,174 | ₩127,361 | ₩130,164 | +1.83% | 65.5만 |
|---|
| 2026.04.29 | ₩125,536 | ₩127,983 | ₩123,509 | ₩126,004 | +0.37% | 76.8만 |
|---|
| 2026.04.28 | ₩124,853 | ₩126,632 | ₩123,235 | ₩125,736 | +0.71% | 62.2만 |
|---|
| 2026.04.27 | ₩123,061 | ₩127,810 | ₩121,978 | ₩123,703 | +0.52% | 43만 |
|---|
| 2026.04.24 | ₩123,730 | ₩124,238 | ₩120,386 | ₩122,379 | -1.09% | 44.2만 |
|---|
| 2026.04.23 | ₩126,338 | ₩127,890 | ₩122,178 | ₩122,994 | -2.65% | 31.8만 |
|---|
| 2026.04.22 | ₩125,027 | ₩126,298 | ₩124,218 | ₩126,151 | +0.90% | 112.6만 |
|---|
| 2026.04.21 | ₩127,181 | ₩128,331 | ₩124,238 | ₩124,840 | -1.84% | 63.6만 |
|---|
| 2026.04.20 | ₩130,311 | ₩131,853 | ₩126,512 | ₩128,024 | -1.76% | 57.8만 |
|---|
| 2026.04.17 | ₩128,866 | ₩132,344 | ₩128,866 | ₩131,020 | +1.67% | 47.2만 |
|---|
| 2026.04.16 | ₩128,492 | ₩129,027 | ₩126,847 | ₩128,224 | -0.21% | 32.2만 |
|---|
| 2026.04.15 | ₩129,615 | ₩130,244 | ₩126,994 | ₩128,947 | -0.52% | 47.1만 |
|---|
| 2026.04.14 | ₩128,746 | ₩131,970 | ₩128,452 | ₩129,615 | +0.68% | 89.6만 |
|---|
| 2026.04.13 | ₩127,596 | ₩130,391 | ₩125,388 | ₩129,067 | +1.15% | 57.1만 |
|---|
| 2026.04.10 | ₩132,357 | ₩132,732 | ₩124,091 | ₩127,341 | -3.79% | 72.3만 |
|---|
| 2026.04.09 | ₩130,578 | ₩132,465 | ₩127,842 | ₩132,357 | +1.36% | 43.9만 |
|---|
| 2026.04.08 | ₩131,414 | ₩132,969 | ₩128,692 | ₩131,020 | -0.30% | 70.3만 |
|---|
| 2026.04.07 | ₩128,238 | ₩129,816 | ₩125,576 | ₩127,943 | -0.23% | 72.5만 |
|---|
| 2026.04.06 | ₩125,536 | ₩129,134 | ₩125,041 | ₩128,733 | +2.55% | 49.4만 |
|---|
| 2026.04.02 | ₩125,255 | ₩127,261 | ₩123,556 | ₩125,964 | +0.57% | 74.3만 |
|---|
| 2026.04.01 | ₩126,418 | ₩130,431 | ₩123,402 | ₩126,566 | +0.12% | 87.4만 |
|---|
| 2026.03.31 | ₩119,088 | ₩126,960 | ₩116,333 | ₩123,569 | +3.76% | 176.9만 |
|---|
| 2026.03.30 | ₩118,888 | ₩119,958 | ₩116,881 | ₩117,577 | -1.10% | 207.6만 |
|---|
| 2026.03.27 | ₩119,610 | ₩120,627 | ₩117,135 | ₩118,299 | -1.10% | 94.7만 |
|---|
| 2026.03.26 | ₩119,971 | ₩121,550 | ₩118,258 | ₩118,888 | -0.90% | 67.3만 |
|---|
| 2026.03.25 | ₩118,901 | ₩122,700 | ₩118,179 | ₩120,613 | +1.44% | 61.5만 |
|---|
| 2026.03.24 | ₩118,072 | ₩118,232 | ₩113,617 | ₩117,550 | -0.44% | 96.9만 |
|---|
| 2026.03.23 | ₩118,741 | ₩122,446 | ₩117,630 | ₩119,623 | +0.74% | 134.7만 |
|---|
| 2026.03.20 | ₩121,362 | ₩122,660 | ₩116,239 | ₩118,393 | -2.45% | 223.2만 |
|---|
| 2026.03.19 | ₩121,389 | ₩125,950 | ₩120,386 | ₩121,349 | -0.03% | 96.2만 |
|---|
| 2026.03.18 | ₩127,275 | ₩129,187 | ₩121,603 | ₩122,606 | -3.67% | 119.4만 |
|---|
| 2026.03.17 | ₩123,810 | ₩129,281 | ₩121,148 | ₩129,147 | +4.31% | 86.5만 |
|---|
| 2026.03.16 | ₩121,402 | ₩125,074 | ₩120,586 | ₩123,917 | +2.07% | 72.4만 |
|---|
| 2026.03.13 | ₩120,560 | ₩124,017 | ₩120,038 | ₩121,269 | +0.59% | 50.6만 |
|---|
| 2026.03.12 | ₩120,439 | ₩122,044 | ₩117,490 | ₩120,092 | -0.29% | 117만 |
|---|
| 2026.03.11 | ₩120,185 | ₩123,790 | ₩119,797 | ₩122,727 | +2.11% | 56.7만 |
|---|
| 2026.03.10 | ₩117,777 | ₩121,723 | ₩116,714 | ₩121,630 | +3.27% | 76.9만 |
|---|
| 2026.03.09 | ₩115,236 | ₩119,269 | ₩112,801 | ₩118,754 | +3.05% | 109.9만 |
|---|
| 2026.03.06 | ₩115,049 | ₩118,861 | ₩114,714 | ₩115,437 | +0.34% | 60만 |
|---|
| 2026.03.05 | ₩123,810 | ₩125,877 | ₩117,202 | ₩117,497 | -5.10% | 158.5만 |
|---|
| 2026.03.04 | ₩119,262 | ₩124,760 | ₩117,497 | ₩124,452 | +4.35% | 80.3만 |
|---|
| 2026.03.03 | ₩118,874 | ₩121,937 | ₩117,176 | ₩117,443 | -1.20% | 61.4만 |
|---|
| 2026.03.02 | ₩121,536 | ₩123,048 | ₩117,644 | ₩120,506 | -0.85% | 63.4만 |
|---|
| 2026.02.27 | ₩121,737 | ₩127,689 | ₩121,456 | ₩123,449 | +1.41% | 101.9만 |
|---|
| 2026.02.26 | ₩129,120 | ₩134,016 | ₩120,734 | ₩123,315 | -4.50% | 217.6만 |
|---|
| 2026.02.25 | ₩144,155 | ₩145,867 | ₩142,363 | ₩145,292 | +0.79% | 64.9만 |
|---|
| 2026.02.24 | ₩142,778 | ₩146,175 | ₩140,825 | ₩143,767 | +0.69% | 63.1만 |
|---|
| 2026.02.23 | ₩140,183 | ₩142,918 | ₩139,313 | ₩141,641 | +1.04% | 42.8만 |
|---|
| 2026.02.20 | ₩140,878 | ₩142,243 | ₩137,113 | ₩140,664 | -0.15% | 60.6만 |
|---|
| 2026.02.19 | ₩140,370 | ₩141,534 | ₩138,310 | ₩141,106 | +0.52% | 59.4만 |
|---|
| 2026.02.18 | ₩139,353 | ₩143,674 | ₩137,695 | ₩140,584 | +0.88% | 54만 |
|---|
| 2026.02.17 | ₩137,066 | ₩139,828 | ₩135,100 | ₩137,547 | +0.35% | 89.6만 |
|---|
| 2026.02.13 | ₩136,558 | ₩138,711 | ₩134,871 | ₩137,909 | +0.99% | 68.3만 |
|---|
| 2026.02.12 | ₩134,859 | ₩138,337 | ₩133,488 | ₩136,451 | +1.18% | 50.6만 |
|---|
| 2026.02.11 | ₩136,477 | ₩136,611 | ₩132,023 | ₩133,601 | -2.11% | 52.1만 |
|---|
| 2026.02.10 | ₩134,484 | ₩135,447 | ₩133,354 | ₩134,979 | +0.37% | 25.4만 |
|---|
| 2026.02.09 | ₩134,096 | ₩134,898 | ₩131,421 | ₩134,484 | +0.29% | 63.8만 |
|---|
| 2026.02.06 | ₩133,789 | ₩135,205 | ₩130,405 | ₩134,391 | +0.45% | 58.9만 |
|---|
| 2026.02.05 | ₩139,273 | ₩139,273 | ₩130,525 | ₩131,394 | -5.66% | 66.7만 |
|---|
| 2026.02.04 | ₩141,440 | ₩141,440 | ₩134,906 | ₩139,059 | -1.68% | 95.8만 |
|---|
| 2026.02.03 | ₩139,313 | ₩141,306 | ₩137,440 | ₩141,052 | +1.25% | 67.1만 |
|---|
| 2026.02.02 | ₩137,922 | ₩140,597 | ₩136,156 | ₩138,845 | +0.67% | 90.3만 |
|---|
| 2026.01.30 | ₩137,574 | ₩138,738 | ₩134,591 | ₩138,069 | +0.36% | 80.6만 |
|---|
| 2026.01.29 | ₩134,698 | ₩138,858 | ₩133,775 | ₩137,668 | +2.20% | 57.7만 |
|---|
| 2026.01.28 | ₩135,768 | ₩135,768 | ₩131,702 | ₩134,899 | -0.64% | 102.6만 |
|---|
| 2026.01.27 | ₩129,642 | ₩133,006 | ₩127,388 | ₩132,786 | +2.42% | 68만 |
|---|
| 2026.01.26 | ₩128,639 | ₩131,742 | ₩124,706 | ₩129,642 | +0.78% | 88.2만 |
|---|
| 2026.01.23 | ₩128,719 | ₩129,535 | ₩124,646 | ₩126,124 | -2.02% | 80.3만 |
|---|
| 2026.01.22 | ₩123,690 | ₩128,585 | ₩122,419 | ₩128,452 | +3.85% | 77.4만 |
|---|
| 2026.01.21 | ₩122,232 | ₩125,723 | ₩121,041 | ₩124,760 | +2.07% | 178.3만 |
|---|
| 2026.01.20 | ₩120,747 | ₩123,313 | ₩119,677 | ₩122,914 | +1.79% | 58만 |
|---|
| 2026.01.16 | ₩125,335 | ₩125,335 | ₩121,536 | ₩121,790 | -2.83% | 33.6만 |
|---|
| 2026.01.15 | ₩121,710 | ₩123,783 | ₩115,009 | ₩123,489 | +1.46% | 72.7만 |
|---|
| 2026.01.14 | ₩121,402 | ₩122,265 | ₩119,717 | ₩121,255 | -0.12% | 49.3만 |
|---|
| 2026.01.13 | ₩120,841 | ₩122,794 | ₩118,219 | ₩120,974 | +0.11% | 74.9만 |
|---|
| 2026.01.12 | ₩114,527 | ₩120,493 | ₩109,685 | ₩119,717 | +4.53% | 123만 |
|---|
| 2026.01.09 | ₩109,698 | ₩116,092 | ₩109,177 | ₩115,798 | +5.56% | 89.2만 |
|---|
| 2026.01.08 | ₩109,778 | ₩110,608 | ₩106,796 | ₩109,150 | -0.57% | 75.9만 |
|---|
| 2026.01.07 | ₩102,997 | ₩112,026 | ₩102,649 | ₩109,658 | +6.47% | 66.8만 |
|---|
| 2026.01.06 | ₩100,429 | ₩102,529 | ₩99,519 | ₩102,274 | +1.84% | 83.9만 |
|---|
| 2026.01.05 | ₩103,157 | ₩103,666 | ₩98,743 | ₩101,071 | -2.02% | 101만 |
|---|
| 2026.01.02 | ₩105,819 | ₩107,010 | ₩101,632 | ₩104,428 | -1.31% | 170.9만 |
|---|
| 2025.12.31 | ₩105,806 | ₩107,197 | ₩105,598 | ₩105,659 | -0.14% | 46.5만 |
|---|
| 2025.12.30 | ₩106,742 | ₩107,197 | ₩104,655 | ₩105,471 | -1.19% | 50.4만 |
|---|
| 2025.12.29 | ₩105,966 | ₩107,625 | ₩104,321 | ₩107,290 | +1.25% | 46.1만 |
|---|
| 2025.12.26 | ₩107,866 | ₩107,879 | ₩105,204 | ₩106,020 | -1.71% | 31.9만 |
|---|
| 2025.12.24 | ₩107,076 | ₩108,468 | ₩105,498 | ₩108,013 | +0.87% | 24.2만 |
|---|
| 2025.12.23 | ₩108,106 | ₩110,461 | ₩106,207 | ₩107,076 | -0.95% | 69.8만 |
|---|
| 2025.12.22 | ₩102,716 | ₩109,284 | ₩100,495 | ₩108,441 | +5.57% | 97.6만 |
|---|
| 2025.12.19 | ₩95,051 | ₩106,943 | ₩94,650 | ₩103,987 | +9.40% | 385.6만 |
|---|
| 2025.12.18 | ₩92,911 | ₩94,904 | ₩92,256 | ₩94,008 | +1.18% | 61.2만 |
|---|
| 2025.12.17 | ₩89,126 | ₩92,557 | ₩89,126 | ₩92,296 | +3.56% | 85.7만 |
|---|
| 2025.12.16 | ₩86,256 | ₩91,132 | ₩86,256 | ₩89,687 | +3.98% | 125.4만 |
|---|
| 2025.12.15 | ₩87,949 | ₩87,949 | ₩84,580 | ₩85,741 | -2.51% | 53.1만 |
|---|
| 2025.12.12 | ₩88,470 | ₩88,921 | ₩85,915 | ₩86,945 | -1.72% | 46.1만 |
|---|
| 2025.12.11 | ₩87,788 | ₩89,313 | ₩86,129 | ₩87,908 | +0.14% | 78.6만 |
|---|
| 2025.12.10 | ₩87,882 | ₩88,035 | ₩85,153 | ₩86,504 | -1.57% | 72.8만 |
|---|
| 2025.12.09 | ₩90,784 | ₩92,911 | ₩86,945 | ₩87,480 | -3.64% | 99.2만 |
|---|
| 2025.12.08 | ₩91,948 | ₩93,473 | ₩84,912 | ₩90,824 | -1.22% | 161.4만 |
|---|
| 2025.12.05 | ₩93,633 | ₩94,510 | ₩91,393 | ₩91,600 | -2.17% | 40.4만 |
|---|
| 2025.12.04 | ₩94,489 | ₩96,282 | ₩93,446 | ₩95,680 | +1.26% | 23.4만 |
|---|
| 2025.12.03 | ₩94,102 | ₩96,061 | ₩93,597 | ₩94,958 | +0.91% | 64.3만 |
|---|
| 2025.12.02 | ₩93,393 | ₩95,693 | ₩91,897 | ₩93,473 | +0.09% | 40.7만 |
|---|
| 2025.12.01 | ₩98,034 | ₩100,268 | ₩91,761 | ₩93,647 | -4.48% | 93.1만 |
|---|
| 2025.11.28 | ₩98,128 | ₩98,128 | ₩96,951 | ₩97,713 | -0.42% | 10.5만 |
|---|
| 2025.11.26 | ₩96,643 | ₩98,315 | ₩95,025 | ₩97,820 | +1.22% | 40.3만 |
|---|
| 2025.11.25 | ₩97,044 | ₩98,114 | ₩95,319 | ₩95,988 | -1.09% | 32.4만 |
|---|
| 2025.11.24 | ₩94,610 | ₩98,930 | ₩94,463 | ₩96,576 | +2.08% | 28.6만 |
|---|
| 2025.11.21 | ₩92,804 | ₩95,720 | ₩92,236 | ₩94,931 | +2.29% | 72.1만 |
|---|
| 2025.11.20 | ₩94,088 | ₩96,041 | ₩92,456 | ₩92,510 | -1.68% | 41.6만 |
|---|
| 2025.11.19 | ₩96,188 | ₩96,924 | ₩92,516 | ₩94,215 | -2.05% | 59.1만 |
|---|
| 2025.11.18 | ₩95,506 | ₩97,178 | ₩95,399 | ₩96,563 | +1.11% | 41.4만 |
|---|
| 2025.11.17 | ₩96,683 | ₩97,620 | ₩95,091 | ₩96,590 | -0.10% | 48.2만 |
|---|
| 2025.11.14 | ₩92,028 | ₩97,673 | ₩91,761 | ₩95,560 | +3.84% | 45.1만 |
|---|
| 2025.11.13 | ₩93,954 | ₩95,379 | ₩92,456 | ₩92,630 | -1.41% | 201.1만 |
|---|
| 2025.11.12 | ₩95,239 | ₩99,606 | ₩93,781 | ₩94,677 | -0.59% | 46.7만 |
|---|
| 2025.11.11 | ₩92,938 | ₩96,041 | ₩91,921 | ₩95,399 | +2.65% | 42.8만 |
|---|
| 2025.11.10 | ₩91,105 | ₩95,239 | ₩90,213 | ₩93,245 | +2.35% | 57.8만 |
|---|
| 2025.11.07 | ₩89,728 | ₩92,644 | ₩89,340 | ₩91,105 | +1.54% | 69.1만 |
|---|
| 2025.11.06 | ₩93,031 | ₩94,075 | ₩90,189 | ₩90,584 | -2.63% | 56.4만 |
|---|
| 2025.11.05 | ₩98,221 | ₩98,984 | ₩91,099 | ₩93,754 | -4.55% | 120.3만 |
|---|
| 2025.11.04 | ₩94,115 | ₩97,138 | ₩93,292 | ₩94,931 | +0.87% | 79.3만 |
|---|
| 2025.11.03 | ₩97,044 | ₩97,613 | ₩91,908 | ₩94,770 | -2.34% | 60.3만 |
|---|
| 2025.10.31 | ₩96,255 | ₩97,954 | ₩95,279 | ₩97,178 | +0.96% | 39만 |
|---|
| 2025.10.30 | ₩93,553 | ₩96,830 | ₩93,406 | ₩96,576 | +3.23% | 47.3만 |
|---|
| 2025.10.29 | ₩93,968 | ₩96,135 | ₩91,413 | ₩94,249 | +0.30% | 42.9만 |
|---|
| 2025.10.28 | ₩95,239 | ₩96,028 | ₩93,774 | ₩94,316 | -0.97% | 33만 |
|---|
| 2025.10.27 | ₩93,807 | ₩96,248 | ₩93,807 | ₩95,747 | +2.07% | 40만 |
|---|
| 2025.10.24 | ₩93,861 | ₩94,489 | ₩92,744 | ₩93,660 | -0.21% | 32.1만 |
|---|
| 2025.10.23 | ₩93,031 | ₩94,580 | ₩92,242 | ₩92,844 | -0.20% | 30.8만 |
|---|
| 2025.10.22 | ₩91,520 | ₩94,235 | ₩91,520 | ₩93,098 | +1.72% | 60.1만 |
|---|
| 2025.10.21 | ₩97,218 | ₩98,355 | ₩89,607 | ₩92,269 | -5.09% | 77만 |
|---|
| 2025.10.20 | ₩99,185 | ₩99,425 | ₩96,442 | ₩97,686 | -1.51% | 36.5만 |
|---|
| 2025.10.17 | ₩99,720 | ₩99,720 | ₩96,489 | ₩98,355 | -1.37% | 35.1만 |
|---|
| 2025.10.16 | ₩102,689 | ₩102,997 | ₩99,506 | ₩99,546 | -3.06% | 35만 |
|---|
| 2025.10.15 | ₩98,048 | ₩102,201 | ₩97,767 | ₩101,913 | +3.94% | 51.7만 |
|---|
| 2025.10.14 | ₩96,148 | ₩98,529 | ₩96,014 | ₩98,021 | +1.95% | 37.7만 |
|---|
| 2025.10.13 | ₩96,202 | ₩98,415 | ₩95,854 | ₩96,536 | +0.35% | 42.9만 |
|---|
| 2025.10.10 | ₩98,235 | ₩99,198 | ₩95,546 | ₩97,258 | -0.99% | 50.4만 |
|---|