시장 데이터를 불러오는 중
전체 종목
Moolec Science SA - Ordinary Shares 과거 주가
Moolec Science SA - Ordinary Shares · MLEC · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Moolec Science SA - Ordinary Shares · MLEC · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,930 | ₩5,930 | ₩2,670 | ₩2,952 | -50.23% | 17.4만 |
| 2026.10.08 | ₩6,299 | ₩6,473 | ₩5,622 | ₩5,622 | -10.76% | 1.1만 |
| 2026.10.07 | ₩6,467 | ₩6,467 | ₩6,440 | ₩6,453 | -0.21% | 1.2천 |
| 2026.10.06 | ₩6,319 | ₩6,520 | ₩6,279 | ₩6,473 | +2.44% | 4.9천 |
| 2026.10.05 | ₩6,628 | ₩6,628 | ₩5,836 | ₩6,520 | -1.62% | 5.6만 |
| 2026.10.02 | ₩6,520 | ₩6,883 | ₩6,158 | ₩6,373 | -2.26% | 4.5만 |
| 2026.10.01 | ₩6,869 | ₩6,909 | ₩6,252 | ₩6,453 | -6.05% | 8.9천 |
| 2026.09.30 | ₩6,856 | ₩6,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,547 |
| -4.50% |
| 1.1만 |
| 2026.09.29 | ₩7,272 | ₩7,446 | ₩6,561 | ₩6,695 | -7.93% | 2만 |
|---|
| 2026.09.28 | ₩8,050 | ₩8,050 | ₩6,400 | ₩6,614 | -17.83% | 1.1만 |
|---|
| 2026.09.25 | ₩7,419 | ₩7,755 | ₩7,111 | ₩7,513 | +1.27% | 1.8만 |
|---|
| 2026.09.24 | ₩8,533 | ₩8,533 | ₩7,379 | ₩7,849 | -8.02% | 2.1만 |
|---|
| 2026.09.23 | ₩7,231 | ₩8,452 | ₩7,231 | ₩8,399 | +16.14% | 2.4만 |
|---|
| 2026.09.22 | ₩7,406 | ₩7,714 | ₩7,406 | ₩7,446 | +0.54% | 6.8천 |
|---|
| 2026.09.21 | ₩8,117 | ₩8,117 | ₩7,325 | ₩7,379 | -9.09% | 1.8만 |
|---|
| 2026.09.18 | ₩8,493 | ₩8,774 | ₩8,104 | ₩8,184 | -3.63% | 3.9천 |
|---|
| 2026.09.17 | ₩8,372 | ₩8,976 | ₩8,157 | ₩8,358 | -0.16% | 6.1천 |
|---|
| 2026.09.16 | ₩8,318 | ₩8,721 | ₩8,050 | ₩8,090 | -2.74% | 1.7만 |
|---|
| 2026.09.15 | ₩9,673 | ₩9,673 | ₩8,320 | ₩8,890 | -8.10% | 3.5만 |
|---|
| 2026.09.14 | ₩10,411 | ₩10,760 | ₩8,324 | ₩9,526 | -8.51% | 12만 |
|---|
| 2026.09.11 | ₩9,821 | ₩10,760 | ₩9,005 | ₩9,432 | -3.96% | 10.2만 |
|---|
| 2026.09.10 | ₩9,123 | ₩9,928 | ₩8,855 | ₩9,915 | +8.68% | 1.2만 |
|---|
| 2026.09.09 | ₩9,163 | ₩9,163 | ₩8,895 | ₩8,933 | -2.52% | 2.8천 |
|---|
| 2026.09.08 | ₩9,177 | ₩9,526 | ₩8,868 | ₩9,298 | +1.32% | 5만 |
|---|
| 2026.09.04 | ₩9,459 | ₩9,459 | ₩9,284 | ₩9,298 | -1.70% | 4.2천 |
|---|
| 2026.09.03 | ₩9,123 | ₩9,660 | ₩9,090 | ₩9,579 | +5.00% | 2.1만 |
|---|
| 2026.09.02 | ₩9,392 | ₩9,406 | ₩9,029 | ₩9,137 | -2.71% | 8.8천 |
|---|
| 2026.09.01 | ₩9,660 | ₩9,660 | ₩9,123 | ₩9,251 | -4.24% | 1.2만 |
|---|
| 2026.08.31 | ₩9,257 | ₩9,646 | ₩8,922 | ₩9,123 | -1.45% | 3.2만 |
|---|
| 2026.08.28 | ₩9,190 | ₩9,190 | ₩9,123 | ₩9,123 | -0.73% | 2천 |
|---|
| 2026.08.27 | ₩9,137 | ₩9,137 | ₩9,137 | ₩9,137 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩9,123 | ₩9,244 | ₩9,123 | ₩9,137 | +0.15% | 2.3천 |
|---|
| 2026.08.25 | ₩9,425 | ₩9,633 | ₩9,425 | ₩9,633 | +2.21% | 1천 |
|---|
| 2026.08.24 | ₩9,378 | ₩9,928 | ₩9,378 | ₩9,485 | +1.14% | 5.2천 |
|---|
| 2026.08.21 | ₩9,673 | ₩9,915 | ₩9,257 | ₩9,392 | -2.91% | 7.8천 |
|---|
| 2026.08.20 | ₩9,392 | ₩9,672 | ₩9,204 | ₩9,338 | -0.57% | 2.6천 |
|---|
| 2026.08.19 | ₩9,606 | ₩10,142 | ₩8,989 | ₩9,324 | -2.93% | 8.8천 |
|---|
| 2026.08.18 | ₩10,465 | ₩10,712 | ₩9,593 | ₩9,605 | -8.22% | 1.7만 |
|---|
| 2026.08.17 | ₩9,392 | ₩12,491 | ₩9,002 | ₩11,498 | +22.43% | 10.2만 |
|---|
| 2026.08.14 | ₩9,660 | ₩9,660 | ₩9,660 | ₩9,660 | 0.00% | 800 |
|---|
| 2026.08.13 | ₩9,405 | ₩9,571 | ₩9,351 | ₩9,378 | -0.29% | 1.6천 |
|---|
| 2026.08.12 | ₩9,499 | ₩9,928 | ₩8,909 | ₩9,794 | +3.11% | 3.7천 |
|---|
| 2026.08.11 | ₩9,506 | ₩9,506 | ₩8,980 | ₩9,499 | -0.07% | 3.7천 |
|---|
| 2026.08.10 | ₩8,989 | ₩9,539 | ₩8,976 | ₩9,401 | +4.58% | 2.4천 |
|---|
| 2026.08.07 | ₩9,422 | ₩9,926 | ₩9,150 | ₩9,646 | +2.38% | 1.6천 |
|---|
| 2026.08.06 | ₩10,007 | ₩10,007 | ₩8,976 | ₩9,150 | -8.57% | 5.7천 |
|---|
| 2026.08.05 | ₩9,526 | ₩9,526 | ₩9,526 | ₩9,526 | 0.00% | 900 |
|---|
| 2026.08.04 | ₩9,664 | ₩9,664 | ₩9,664 | ₩9,664 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩9,311 | ₩9,351 | ₩8,841 | ₩9,351 | +0.43% | 7.6천 |
|---|
| 2026.07.31 | ₩9,365 | ₩9,485 | ₩9,029 | ₩9,029 | -3.58% | 3.4천 |
|---|
| 2026.07.30 | ₩9,626 | ₩9,660 | ₩9,526 | ₩9,660 | +0.35% | 3.5천 |
|---|
| 2026.07.29 | ₩9,512 | ₩9,968 | ₩9,512 | ₩9,692 | +1.89% | 2천 |
|---|
| 2026.07.28 | ₩9,620 | ₩10,266 | ₩9,298 | ₩9,747 | +1.32% | 9.4천 |
|---|
| 2026.07.27 | ₩9,392 | ₩10,062 | ₩9,392 | ₩9,879 | +5.19% | 2.4천 |
|---|
| 2026.07.24 | ₩9,324 | ₩9,653 | ₩9,231 | ₩9,653 | +3.53% | 8.5천 |
|---|
| 2026.07.23 | ₩10,217 | ₩10,720 | ₩9,392 | ₩9,633 | -5.71% | 9.4천 |
|---|
| 2026.07.22 | ₩10,733 | ₩11,136 | ₩9,928 | ₩9,928 | -7.50% | 2.4만 |
|---|
| 2026.07.21 | ₩9,257 | ₩13,001 | ₩9,257 | ₩11,337 | +22.46% | 15만 |
|---|
| 2026.07.20 | ₩9,123 | ₩9,190 | ₩8,855 | ₩8,855 | -2.94% | 2.7천 |
|---|
| 2026.07.17 | ₩9,445 | ₩9,499 | ₩8,774 | ₩8,774 | -7.10% | 2.8천 |
|---|
| 2026.07.16 | ₩9,744 | ₩9,744 | ₩9,392 | ₩9,392 | -3.62% | 1.3천 |
|---|
| 2026.07.15 | ₩10,451 | ₩10,451 | ₩9,392 | ₩9,553 | -8.60% | 4.1천 |
|---|
| 2026.07.14 | ₩10,290 | ₩10,653 | ₩9,495 | ₩10,036 | -2.48% | 4.7천 |
|---|
| 2026.07.13 | ₩9,781 | ₩10,720 | ₩9,763 | ₩9,958 | +1.81% | 4.2천 |
|---|
| 2026.07.10 | ₩9,834 | ₩9,834 | ₩9,834 | ₩9,834 | 0.00% | 2.2천 |
|---|
| 2026.07.09 | ₩10,358 | ₩10,358 | ₩9,110 | ₩9,834 | -5.05% | 3.6천 |
|---|
| 2026.07.08 | ₩10,129 | ₩10,382 | ₩9,392 | ₩10,382 | +2.49% | 6.2천 |
|---|
| 2026.07.07 | ₩10,089 | ₩10,371 | ₩10,050 | ₩10,317 | +2.26% | 1.9천 |
|---|
| 2026.07.06 | ₩10,264 | ₩10,733 | ₩9,955 | ₩10,344 | +0.78% | 1.7천 |
|---|
| 2026.07.02 | ₩9,834 | ₩10,686 | ₩9,781 | ₩10,686 | +8.66% | 9.1천 |
|---|
| 2026.07.01 | ₩9,928 | ₩10,733 | ₩9,660 | ₩10,372 | +4.47% | 6.1천 |
|---|
| 2026.06.30 | ₩10,626 | ₩11,283 | ₩9,955 | ₩10,022 | -5.68% | 9.5천 |
|---|
| 2026.06.29 | ₩11,173 | ₩11,173 | ₩10,713 | ₩10,854 | -2.86% | 6.7천 |
|---|
| 2026.06.26 | ₩10,156 | ₩10,626 | ₩10,156 | ₩10,197 | +0.40% | 9천 |
|---|
| 2026.06.25 | ₩10,559 | ₩11,002 | ₩10,089 | ₩10,304 | -2.41% | 8.5천 |
|---|
| 2026.06.24 | ₩10,747 | ₩10,867 | ₩10,197 | ₩10,218 | -4.92% | 1.1만 |
|---|
| 2026.06.23 | ₩11,002 | ₩11,289 | ₩10,733 | ₩10,733 | -2.44% | 1.9만 |
|---|
| 2026.06.22 | ₩11,424 | ₩11,672 | ₩10,197 | ₩10,720 | -6.17% | 3.3만 |
|---|
| 2026.06.18 | ₩10,442 | ₩11,659 | ₩9,714 | ₩10,975 | +5.10% | 7만 |
|---|
| 2026.06.17 | ₩10,398 | ₩10,861 | ₩10,257 | ₩10,411 | +0.13% | 6.4천 |
|---|
| 2026.06.16 | ₩9,834 | ₩10,599 | ₩9,834 | ₩10,545 | +7.23% | 7.1천 |
|---|
| 2026.06.15 | ₩9,995 | ₩10,371 | ₩9,539 | ₩10,237 | +2.42% | 8.5천 |
|---|
| 2026.06.12 | ₩9,928 | ₩10,720 | ₩9,617 | ₩10,264 | +3.38% | 7.3천 |
|---|
| 2026.06.11 | ₩9,526 | ₩9,942 | ₩9,518 | ₩9,734 | +2.18% | 3.3천 |
|---|
| 2026.06.10 | ₩9,569 | ₩9,875 | ₩9,318 | ₩9,727 | +1.65% | 2.3만 |
|---|
| 2026.06.09 | ₩9,861 | ₩9,861 | ₩9,459 | ₩9,620 | -2.45% | 9.1천 |
|---|
| 2026.06.08 | ₩10,317 | ₩10,317 | ₩9,392 | ₩9,579 | -7.15% | 1만 |
|---|
| 2026.06.05 | ₩10,747 | ₩10,753 | ₩9,271 | ₩10,022 | -6.74% | 2.3만 |
|---|
| 2026.06.04 | ₩12,021 | ₩12,130 | ₩10,076 | ₩10,787 | -10.27% | 13만 |
|---|
| 2026.06.03 | ₩8,667 | ₩12,383 | ₩8,667 | ₩10,867 | +25.39% | 16.4만 |
|---|
| 2026.06.02 | ₩9,190 | ₩9,727 | ₩8,922 | ₩9,163 | -0.29% | 2.6만 |
|---|
| 2026.06.01 | ₩10,170 | ₩10,170 | ₩9,150 | ₩9,190 | -9.63% | 1.6만 |
|---|
| 2026.05.29 | ₩10,129 | ₩10,841 | ₩9,807 | ₩10,103 | -0.26% | 3.7만 |
|---|
| 2026.05.28 | ₩10,250 | ₩10,384 | ₩9,660 | ₩9,660 | -5.76% | 1.8만 |
|---|
| 2026.05.27 | ₩9,633 | ₩10,156 | ₩9,633 | ₩9,727 | +0.97% | 6.9천 |
|---|
| 2026.05.26 | ₩10,465 | ₩10,500 | ₩9,593 | ₩9,968 | -4.74% | 1.2만 |
|---|
| 2026.05.22 | ₩10,056 | ₩10,451 | ₩9,794 | ₩10,425 | +3.67% | 6.2천 |
|---|
| 2026.05.21 | ₩10,049 | ₩10,142 | ₩9,807 | ₩9,880 | -1.68% | 4천 |
|---|
| 2026.05.20 | ₩10,386 | ₩10,386 | ₩9,908 | ₩9,982 | -3.89% | 7.9천 |
|---|
| 2026.05.19 | ₩10,733 | ₩11,471 | ₩9,579 | ₩10,062 | -6.25% | 2.3만 |
|---|
| 2026.05.18 | ₩11,833 | ₩12,330 | ₩11,015 | ₩11,163 | -5.67% | 2.6만 |
|---|
| 2026.05.15 | ₩10,867 | ₩14,725 | ₩10,867 | ₩11,981 | +10.25% | 9.6만 |
|---|
| 2026.05.14 | ₩11,538 | ₩11,968 | ₩10,673 | ₩11,377 | -1.40% | 1.3만 |
|---|
| 2026.05.13 | ₩11,619 | ₩11,733 | ₩11,069 | ₩11,189 | -3.70% | 1.4만 |
|---|
| 2026.05.12 | ₩10,863 | ₩11,793 | ₩10,681 | ₩11,793 | +8.56% | 2.3만 |
|---|
| 2026.05.11 | ₩11,592 | ₩11,726 | ₩10,465 | ₩10,666 | -7.99% | 2.8만 |
|---|
| 2026.05.08 | ₩11,981 | ₩12,061 | ₩10,720 | ₩11,941 | -0.34% | 2.4만 |
|---|
| 2026.05.07 | ₩11,833 | ₩12,061 | ₩10,877 | ₩12,048 | +1.81% | 4.4만 |
|---|
| 2026.05.06 | ₩12,075 | ₩12,960 | ₩11,565 | ₩11,968 | -0.89% | 4.3만 |
|---|
| 2026.05.05 | ₩13,484 | ₩13,828 | ₩12,571 | ₩12,786 | -5.17% | 3.2만 |
|---|
| 2026.05.04 | ₩12,947 | ₩14,195 | ₩11,659 | ₩14,020 | +8.29% | 3.6만 |
|---|
| 2026.05.01 | ₩13,765 | ₩14,624 | ₩13,417 | ₩13,913 | +1.07% | 5만 |
|---|
| 2026.04.30 | ₩11,632 | ₩15,697 | ₩11,632 | ₩15,094 | +29.76% | 21만 |
|---|
| 2026.04.29 | ₩11,659 | ₩12,330 | ₩10,787 | ₩12,061 | +3.45% | 11만 |
|---|
| 2026.04.28 | ₩11,659 | ₩12,692 | ₩9,928 | ₩11,538 | -1.04% | 298.7만 |
|---|
| 2026.04.27 | ₩9,620 | ₩11,337 | ₩9,180 | ₩10,854 | +12.83% | 43.8만 |
|---|
| 2026.04.24 | ₩9,714 | ₩10,545 | ₩9,714 | ₩9,754 | +0.41% | 1.1만 |
|---|
| 2026.04.23 | ₩9,995 | ₩10,559 | ₩9,579 | ₩9,646 | -3.49% | 2.7만 |
|---|
| 2026.04.22 | ₩9,613 | ₩9,807 | ₩9,392 | ₩9,807 | +2.02% | 2.5천 |
|---|
| 2026.04.21 | ₩9,593 | ₩9,740 | ₩9,108 | ₩9,620 | +0.28% | 6.8천 |
|---|
| 2026.04.20 | ₩9,740 | ₩9,928 | ₩9,700 | ₩9,767 | +0.28% | 3.9천 |
|---|
| 2026.04.17 | ₩10,358 | ₩10,545 | ₩9,727 | ₩9,754 | -5.83% | 1.4만 |
|---|
| 2026.04.16 | ₩10,022 | ₩10,532 | ₩9,730 | ₩10,532 | +5.09% | 4.6천 |
|---|
| 2026.04.15 | ₩10,438 | ₩10,767 | ₩9,569 | ₩10,210 | -2.19% | 2.2만 |
|---|
| 2026.04.14 | ₩10,398 | ₩11,411 | ₩10,398 | ₩10,653 | +2.45% | 9.9천 |
|---|
| 2026.04.13 | ₩9,485 | ₩10,384 | ₩9,392 | ₩10,089 | +6.36% | 2.6만 |
|---|
| 2026.04.10 | ₩10,492 | ₩10,720 | ₩9,539 | ₩9,539 | -9.08% | 3.2만 |
|---|
| 2026.04.09 | ₩11,954 | ₩12,732 | ₩10,344 | ₩10,881 | -8.98% | 7.5만 |
|---|
| 2026.04.08 | ₩14,302 | ₩14,619 | ₩11,847 | ₩12,102 | -15.38% | 8.7만 |
|---|
| 2026.04.07 | ₩14,342 | ₩15,348 | ₩13,577 | ₩14,611 | +1.87% | 24.3만 |
|---|
| 2026.04.06 | ₩11,659 | ₩15,778 | ₩10,814 | ₩15,348 | +31.65% | 1059.4만 |
|---|
| 2026.04.02 | ₩9,043 | ₩9,484 | ₩8,197 | ₩9,324 | +3.12% | 2.3만 |
|---|
| 2026.04.01 | ₩7,943 | ₩8,446 | ₩7,456 | ₩8,426 | +6.08% | 1.5만 |
|---|
| 2026.03.31 | ₩8,426 | ₩8,426 | ₩7,258 | ₩7,943 | -5.73% | 5.2만 |
|---|
| 2026.03.30 | ₩8,452 | ₩9,123 | ₩7,916 | ₩8,600 | +1.75% | 1.2만 |
|---|
| 2026.03.27 | ₩9,499 | ₩10,197 | ₩8,935 | ₩9,318 | -1.91% | 6.6천 |
|---|
| 2026.03.26 | ₩8,761 | ₩9,880 | ₩8,761 | ₩9,687 | +10.57% | 1.4만 |
|---|
| 2026.03.25 | ₩8,895 | ₩9,096 | ₩8,332 | ₩8,935 | +0.45% | 2.3만 |
|---|
| 2026.03.24 | ₩9,714 | ₩9,834 | ₩8,815 | ₩9,083 | -6.49% | 1.2만 |
|---|
| 2026.03.23 | ₩11,283 | ₩11,283 | ₩9,834 | ₩9,915 | -12.13% | 1.1만 |
|---|
| 2026.03.20 | ₩12,155 | ₩12,169 | ₩9,848 | ₩11,002 | -9.49% | 2.5만 |
|---|
| 2026.03.19 | ₩12,491 | ₩12,612 | ₩12,102 | ₩12,397 | -0.75% | 6.1천 |
|---|
| 2026.03.18 | ₩13,007 | ₩13,229 | ₩12,732 | ₩12,732 | -2.11% | 9.5천 |
|---|
| 2026.03.17 | ₩13,081 | ₩13,430 | ₩12,947 | ₩13,430 | +2.67% | 4.9천 |
|---|
| 2026.03.16 | ₩13,792 | ₩14,235 | ₩13,168 | ₩13,349 | -3.21% | 7.6천 |
|---|
| 2026.03.13 | ₩14,758 | ₩14,758 | ₩13,296 | ₩13,725 | -7.00% | 2.1만 |
|---|
| 2026.03.12 | ₩13,188 | ₩16,663 | ₩12,612 | ₩15,308 | +16.07% | 20.7만 |
|---|
| 2026.03.11 | ₩13,256 | ₩13,993 | ₩12,833 | ₩13,390 | +1.01% | 1.5만 |
|---|
| 2026.03.10 | ₩11,820 | ₩14,074 | ₩11,793 | ₩14,054 | +18.90% | 18만 |
|---|
| 2026.03.09 | ₩12,075 | ₩12,343 | ₩11,471 | ₩12,035 | -0.33% | 24.4만 |
|---|
| 2026.03.06 | ₩12,477 | ₩12,692 | ₩11,825 | ₩12,544 | +0.54% | 2.2만 |
|---|
| 2026.03.05 | ₩13,363 | ₩13,846 | ₩11,619 | ₩12,625 | -5.52% | 15.5만 |
|---|
| 2026.03.04 | ₩12,290 | ₩15,201 | ₩12,277 | ₩13,202 | +7.42% | 9.3만 |
|---|
| 2026.03.03 | ₩12,866 | ₩12,866 | ₩11,243 | ₩12,424 | -3.44% | 6.6만 |
|---|
| 2026.03.02 | ₩15,577 | ₩15,751 | ₩13,370 | ₩13,779 | -11.54% | 7.3만 |
|---|
| 2026.02.27 | ₩19,602 | ₩20,755 | ₩17,629 | ₩17,844 | -8.97% | 17.4만 |
|---|
| 2026.02.26 | ₩21,211 | ₩21,735 | ₩20,125 | ₩20,554 | -3.10% | 8.6만 |
|---|
| 2026.02.25 | ₩22,419 | ₩22,419 | ₩20,125 | ₩21,641 | -3.47% | 20.2만 |
|---|
| 2026.02.24 | ₩21,104 | ₩27,906 | ₩20,997 | ₩21,077 | -0.13% | 27.8만 |
|---|
| 2026.02.23 | ₩20,192 | ₩23,503 | ₩19,789 | ₩21,480 | +6.38% | 14.8만 |
|---|
| 2026.02.20 | ₩24,150 | ₩29,181 | ₩20,527 | ₩22,030 | -8.78% | 74만 |
|---|
| 2026.02.19 | ₩21,976 | ₩31,153 | ₩21,198 | ₩22,942 | +4.40% | 302.8만 |
|---|
| 2026.02.18 | ₩12,625 | ₩26,162 | ₩12,410 | ₩19,266 | +52.60% | 721.8만 |
|---|
| 2026.02.17 | ₩10,505 | ₩13,685 | ₩10,465 | ₩12,853 | +22.35% | 90.4만 |
|---|
| 2026.02.13 | ₩14,986 | ₩16,408 | ₩10,894 | ₩11,578 | -22.74% | 5059.5만 |
|---|
| 2026.02.12 | ₩6,748 | ₩6,842 | ₩6,198 | ₩6,842 | +1.39% | 1.7만 |
|---|
| 2026.02.11 | ₩6,977 | ₩7,231 | ₩6,425 | ₩6,708 | -3.85% | 2.2만 |
|---|
| 2026.02.10 | ₩6,762 | ₩7,929 | ₩6,673 | ₩6,722 | -0.60% | 5.8만 |
|---|
| 2026.02.09 | ₩7,191 | ₩7,527 | ₩6,427 | ₩6,896 | -4.10% | 1.9만 |
|---|
| 2026.02.06 | ₩7,567 | ₩7,889 | ₩7,191 | ₩7,231 | -4.43% | 1.6만 |
|---|
| 2026.02.05 | ₩7,097 | ₩7,902 | ₩6,869 | ₩7,714 | +8.70% | 4.4만 |
|---|
| 2026.02.04 | ₩6,748 | ₩7,594 | ₩6,588 | ₩7,178 | +6.36% | 3.3만 |
|---|
| 2026.02.03 | ₩7,044 | ₩7,460 | ₩6,507 | ₩6,816 | -3.24% | 5.6만 |
|---|
| 2026.02.02 | ₩7,392 | ₩8,841 | ₩7,124 | ₩7,205 | -2.54% | 5.6만 |
|---|
| 2026.01.30 | ₩6,614 | ₩9,928 | ₩6,604 | ₩8,721 | +31.85% | 24.6만 |
|---|
| 2026.01.29 | ₩8,761 | ₩9,056 | ₩8,211 | ₩8,680 | -0.92% | 4.4만 |
|---|
| 2026.01.28 | ₩8,976 | ₩9,553 | ₩8,090 | ₩8,882 | -1.05% | 3.8만 |
|---|
| 2026.01.27 | ₩9,378 | ₩9,408 | ₩8,801 | ₩8,976 | -4.29% | 4만 |
|---|
| 2026.01.26 | ₩9,660 | ₩10,519 | ₩9,163 | ₩9,553 | -1.11% | 7.4만 |
|---|
| 2026.01.23 | ₩8,949 | ₩10,733 | ₩8,721 | ₩10,062 | +12.44% | 13만 |
|---|
| 2026.01.22 | ₩8,466 | ₩10,062 | ₩7,782 | ₩9,096 | +7.45% | 45.7만 |
|---|
| 2026.01.21 | ₩8,211 | ₩10,451 | ₩6,198 | ₩8,694 | +5.88% | 567.8만 |
|---|
| 2026.01.20 | ₩6,346 | ₩7,097 | ₩5,608 | ₩5,890 | -7.19% | 10.8만 |
|---|
| 2026.01.16 | ₩9,016 | ₩9,754 | ₩6,386 | ₩6,775 | -24.85% | 59.9만 |
|---|
| 2026.01.15 | ₩4,857 | ₩17,388 | ₩4,736 | ₩10,331 | +112.71% | 989.3만 |
|---|
| 2026.01.14 | ₩5,273 | ₩5,353 | ₩4,562 | ₩4,736 | -10.18% | 11.1만 |
|---|
| 2026.01.13 | ₩5,367 | ₩6,614 | ₩5,367 | ₩6,588 | +22.75% | 74.6만 |
|---|
| 2026.01.12 | ₩5,662 | ₩5,862 | ₩5,434 | ₩5,514 | -2.61% | 2.5만 |
|---|
| 2026.01.09 | ₩6,051 | ₩6,051 | ₩5,487 | ₩5,648 | -6.65% | 1.2만 |
|---|
| 2026.01.08 | ₩5,367 | ₩6,333 | ₩5,367 | ₩5,997 | +11.75% | 4.9만 |
|---|
| 2026.01.07 | ₩5,058 | ₩5,635 | ₩5,045 | ₩5,353 | +5.84% | 3.9만 |
|---|
| 2026.01.06 | ₩5,675 | ₩5,836 | ₩5,031 | ₩5,098 | -10.17% | 9.2만 |
|---|
| 2026.01.05 | ₩5,393 | ₩6,400 | ₩4,766 | ₩5,769 | +6.97% | 16.9만 |
|---|
| 2026.01.02 | ₩4,609 | ₩5,554 | ₩4,206 | ₩5,554 | +20.52% | 9.1만 |
|---|
| 2025.12.31 | ₩4,910 | ₩5,534 | ₩4,488 | ₩5,132 | +4.51% | 13.4만 |
|---|
| 2025.12.30 | ₩4,830 | ₩5,635 | ₩4,830 | ₩5,353 | +10.83% | 31만 |
|---|
| 2025.12.29 | ₩4,528 | ₩5,997 | ₩4,387 | ₩5,092 | +12.44% | 8.9만 |
|---|
| 2025.12.26 | ₩4,669 | ₩4,830 | ₩4,287 | ₩4,830 | +3.45% | 2.8천 |
|---|
| 2025.12.24 | ₩4,528 | ₩4,629 | ₩4,246 | ₩4,528 | 0.00% | 1.1만 |
|---|
| 2025.12.23 | ₩6,440 | ₩6,641 | ₩4,126 | ₩4,669 | -27.50% | 5.3만 |
|---|
| 2025.12.22 | ₩6,822 | ₩6,883 | ₩6,380 | ₩6,561 | -3.83% | 8천 |
|---|
| 2025.12.19 | ₩6,842 | ₩6,842 | ₩6,380 | ₩6,561 | -4.12% | 1.1천 |
|---|
| 2025.12.18 | ₩6,822 | ₩7,003 | ₩6,380 | ₩6,722 | -1.47% | 1.1천 |
|---|
| 2025.12.17 | ₩6,641 | ₩6,641 | ₩5,736 | ₩6,561 | -1.21% | 3.4천 |
|---|
| 2025.12.16 | ₩7,245 | ₩7,325 | ₩5,534 | ₩6,561 | -9.44% | 1.9만 |
|---|
| 2025.12.15 | ₩8,352 | ₩8,372 | ₩7,064 | ₩7,406 | -11.33% | 7.4천 |
|---|
| 2025.12.12 | ₩8,935 | ₩9,056 | ₩8,452 | ₩8,774 | -1.80% | 1.3천 |
|---|
| 2025.12.11 | ₩9,459 | ₩9,459 | ₩8,251 | ₩8,754 | -7.45% | 1.3만 |
|---|
| 2025.12.10 | ₩9,036 | ₩9,660 | ₩8,654 | ₩9,378 | +3.79% | 7.5천 |
|---|
| 2025.12.09 | ₩8,654 | ₩9,056 | ₩8,654 | ₩9,036 | +4.42% | 1.1천 |
|---|
| 2025.12.08 | ₩9,539 | ₩9,579 | ₩8,513 | ₩8,654 | -9.28% | 4.8천 |
|---|
| 2025.12.05 | ₩9,418 | ₩10,062 | ₩9,056 | ₩9,398 | -0.21% | 7.4천 |
|---|
| 2025.12.04 | ₩8,996 | ₩9,901 | ₩8,996 | ₩9,901 | +10.07% | 6천 |
|---|
| 2025.12.03 | ₩9,257 | ₩10,062 | ₩8,875 | ₩9,056 | -2.17% | 8.5천 |
|---|
| 2025.12.02 | ₩9,157 | ₩11,471 | ₩8,674 | ₩9,720 | +6.15% | 5만 |
|---|
| 2025.12.01 | ₩8,452 | ₩8,452 | ₩8,050 | ₩8,412 | -0.48% | 6.4천 |
|---|
| 2025.11.28 | ₩8,613 | ₩8,613 | ₩7,990 | ₩8,050 | -6.54% | 3.5천 |
|---|
| 2025.11.26 | ₩8,312 | ₩8,432 | ₩7,889 | ₩8,251 | -0.73% | 5천 |
|---|
| 2025.11.25 | ₩8,533 | ₩8,815 | ₩7,889 | ₩8,432 | -1.18% | 7.9천 |
|---|
| 2025.11.24 | ₩9,036 | ₩9,036 | ₩8,050 | ₩8,915 | -1.34% | 2.4만 |
|---|
| 2025.11.21 | ₩9,620 | ₩10,002 | ₩8,875 | ₩9,056 | -5.86% | 3.4천 |
|---|
| 2025.11.20 | ₩11,471 | ₩11,753 | ₩9,076 | ₩9,479 | -17.37% | 1.3만 |
|---|
| 2025.11.19 | ₩11,350 | ₩11,692 | ₩11,209 | ₩11,330 | -0.18% | 3.9천 |
|---|
| 2025.11.18 | ₩11,270 | ₩11,672 | ₩11,209 | ₩11,209 | -0.54% | 2.4천 |
|---|
| 2025.11.17 | ₩11,672 | ₩11,753 | ₩11,089 | ₩11,169 | -4.31% | 1.3천 |
|---|
| 2025.11.14 | ₩11,471 | ₩11,853 | ₩11,129 | ₩11,572 | +0.88% | 5천 |
|---|
| 2025.11.13 | ₩12,035 | ₩12,035 | ₩11,330 | ₩11,471 | -4.68% | 6.2천 |
|---|
| 2025.11.12 | ₩13,001 | ₩13,282 | ₩11,672 | ₩12,075 | -7.12% | 7.1천 |
|---|
| 2025.11.11 | ₩13,081 | ₩13,081 | ₩12,296 | ₩12,477 | -4.62% | 5.4천 |
|---|
| 2025.11.10 | ₩13,645 | ₩13,685 | ₩13,182 | ₩13,624 | -0.15% | 4.4천 |
|---|
| 2025.11.07 | ₩12,256 | ₩13,484 | ₩11,874 | ₩13,182 | +7.55% | 4천 |
|---|
| 2025.11.06 | ₩11,672 | ₩12,940 | ₩11,672 | ₩12,196 | +4.48% | 1.2만 |
|---|
| 2025.11.05 | ₩12,377 | ₩12,598 | ₩11,471 | ₩11,692 | -5.53% | 4.4천 |
|---|
| 2025.11.04 | ₩13,081 | ₩13,645 | ₩12,477 | ₩12,477 | -4.62% | 1.9천 |
|---|
| 2025.11.03 | ₩12,860 | ₩14,087 | ₩12,477 | ₩13,061 | +1.56% | 6천 |
|---|
| 2025.10.31 | ₩12,679 | ₩13,665 | ₩12,075 | ₩12,960 | +2.22% | 5.9천 |
|---|
| 2025.10.30 | ₩12,880 | ₩13,645 | ₩11,813 | ₩12,075 | -6.25% | 1만 |
|---|
| 2025.10.29 | ₩12,095 | ₩13,162 | ₩12,095 | ₩12,538 | +3.66% | 7.4천 |
|---|
| 2025.10.28 | ₩13,725 | ₩14,268 | ₩12,276 | ₩12,739 | -7.18% | 9.1천 |
|---|
| 2025.10.27 | ₩14,490 | ₩14,490 | ₩13,685 | ₩13,685 | -5.56% | 3.3천 |
|---|
| 2025.10.24 | ₩13,484 | ₩13,926 | ₩13,121 | ₩13,685 | +1.49% | 2.9천 |
|---|
| 2025.10.23 | ₩13,282 | ₩13,926 | ₩13,081 | ₩13,645 | +2.73% | 1.1만 |
|---|
| 2025.10.22 | ₩12,880 | ₩14,087 | ₩12,578 | ₩13,423 | +4.22% | 7.8천 |
|---|
| 2025.10.21 | ₩13,282 | ₩13,785 | ₩12,638 | ₩12,900 | -2.88% | 9.4천 |
|---|
| 2025.10.20 | ₩12,980 | ₩13,484 | ₩12,578 | ₩13,323 | +2.64% | 4.7천 |
|---|
| 2025.10.17 | ₩13,242 | ₩13,544 | ₩12,880 | ₩13,081 | -1.22% | 8.8천 |
|---|
| 2025.10.16 | ₩13,282 | ₩14,289 | ₩12,679 | ₩13,685 | +3.03% | 1.1만 |
|---|
| 2025.10.15 | ₩15,637 | ₩16,100 | ₩13,484 | ₩13,685 | -12.48% | 9.6만 |
|---|
| 2025.10.14 | ₩16,100 | ₩16,704 | ₩15,114 | ₩15,134 | -6.00% | 7.6만 |
|---|
| 2025.10.13 | ₩15,315 | ₩16,100 | ₩13,101 | ₩15,094 | -1.45% | 2.3만 |
|---|
| 2025.10.10 | ₩16,824 | ₩18,495 | ₩15,798 | ₩16,100 | -4.31% | 9만 |
|---|