시장 데이터를 불러오는 중
전체 종목
문레이크 이뮤노테라퓨틱스 과거 주가
MoonLake Immunotherapeutics - Class A Ordinary Shares · MLTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MoonLake Immunotherapeutics - Class A Ordinary Shares · MLTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,162 | ₩14,845 | ₩13,921 | ₩14,483 | +2.27% | 201.1만 |
| 2026.10.08 | ₩14,390 | ₩14,450 | ₩13,386 | ₩14,162 | -1.58% | 371.7만 |
| 2026.10.07 | ₩14,470 | ₩15,113 | ₩14,336 | ₩14,417 | -0.37% | 139.6만 |
| 2026.10.06 | ₩15,394 | ₩15,394 | ₩14,604 | ₩14,657 | -4.78% | 305.1만 |
| 2026.10.05 | ₩15,474 | ₩15,681 | ₩14,979 | ₩15,233 | -1.56% | 186.7만 |
| 2026.10.02 | ₩15,581 | ₩15,594 | ₩14,765 | ₩15,273 | -1.98% | 182.8만 |
| 2026.10.01 | ₩15,702 | ₩15,849 | ₩15,113 | ₩15,354 | -2.22% | 130.5만 |
| 2026.09.30 | ₩15,420 | ₩16,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,240 |
| ₩15,661 |
| +1.56% |
| 199.4만 |
| 2026.09.29 | ₩15,474 | ₩15,661 | ₩15,260 | ₩15,327 | -0.95% | 150.7만 |
|---|
| 2026.09.28 | ₩16,117 | ₩16,117 | ₩15,434 | ₩15,474 | -3.99% | 165.7만 |
|---|
| 2026.09.25 | ₩16,264 | ₩16,337 | ₩15,795 | ₩16,117 | -0.91% | 218만 |
|---|
| 2026.09.24 | ₩16,987 | ₩17,174 | ₩16,117 | ₩16,224 | -4.49% | 190.2만 |
|---|
| 2026.09.23 | ₩17,950 | ₩18,325 | ₩16,371 | ₩17,268 | -3.80% | 200.3만 |
|---|
| 2026.09.22 | ₩17,040 | ₩17,991 | ₩16,786 | ₩17,910 | +5.11% | 236.2만 |
|---|
| 2026.09.21 | ₩16,732 | ₩16,933 | ₩16,384 | ₩16,799 | +0.40% | 122만 |
|---|
| 2026.09.18 | ₩16,438 | ₩16,731 | ₩16,183 | ₩16,585 | +0.90% | 180.3만 |
|---|
| 2026.09.17 | ₩16,946 | ₩17,134 | ₩16,331 | ₩16,531 | -2.45% | 229.8만 |
|---|
| 2026.09.16 | ₩16,451 | ₩16,746 | ₩15,902 | ₩16,679 | +1.38% | 260만 |
|---|
| 2026.09.15 | ₩17,000 | ₩17,000 | ₩16,090 | ₩16,331 | -3.94% | 179.8만 |
|---|
| 2026.09.14 | ₩16,813 | ₩17,402 | ₩16,357 | ₩16,973 | +0.96% | 233.2만 |
|---|
| 2026.09.11 | ₩17,843 | ₩18,138 | ₩16,695 | ₩16,746 | -6.15% | 238.4만 |
|---|
| 2026.09.10 | ₩18,178 | ₩18,231 | ₩17,562 | ₩17,642 | -2.95% | 122.2만 |
|---|
| 2026.09.09 | ₩19,945 | ₩20,079 | ₩18,285 | ₩18,365 | -7.92% | 169만 |
|---|
| 2026.09.08 | ₩19,811 | ₩20,654 | ₩19,664 | ₩19,998 | +0.95% | 146.5만 |
|---|
| 2026.09.04 | ₩20,159 | ₩20,400 | ₩19,905 | ₩20,092 | -0.33% | 142.8만 |
|---|
| 2026.09.03 | ₩20,186 | ₩20,681 | ₩20,052 | ₩20,333 | +0.73% | 84.2만 |
|---|
| 2026.09.02 | ₩20,266 | ₩20,708 | ₩19,878 | ₩20,159 | -0.53% | 118.7만 |
|---|
| 2026.09.01 | ₩20,065 | ₩20,494 | ₩19,851 | ₩20,253 | +0.93% | 66.3만 |
|---|
| 2026.08.31 | ₩19,998 | ₩20,226 | ₩19,583 | ₩20,146 | +0.74% | 101.8만 |
|---|
| 2026.08.28 | ₩20,882 | ₩21,103 | ₩20,032 | ₩20,065 | -3.91% | 70만 |
|---|
| 2026.08.27 | ₩20,909 | ₩21,123 | ₩20,708 | ₩20,788 | -0.58% | 110만 |
|---|
| 2026.08.26 | ₩20,748 | ₩21,103 | ₩20,527 | ₩20,909 | +0.77% | 100만 |
|---|
| 2026.08.25 | ₩20,802 | ₩21,377 | ₩20,781 | ₩20,828 | +0.13% | 81.9만 |
|---|
| 2026.08.24 | ₩20,989 | ₩21,002 | ₩20,387 | ₩20,574 | -1.98% | 113.8만 |
|---|
| 2026.08.21 | ₩21,404 | ₩21,551 | ₩20,855 | ₩21,096 | -1.44% | 135.1만 |
|---|
| 2026.08.20 | ₩22,127 | ₩22,408 | ₩20,808 | ₩21,243 | -3.99% | 136.8만 |
|---|
| 2026.08.19 | ₩22,180 | ₩22,563 | ₩21,577 | ₩22,408 | +1.03% | 144.8만 |
|---|
| 2026.08.18 | ₩21,899 | ₩22,287 | ₩21,605 | ₩21,872 | -0.12% | 82.6만 |
|---|
| 2026.08.17 | ₩22,006 | ₩22,301 | ₩21,685 | ₩21,886 | -0.55% | 120.1만 |
|---|
| 2026.08.14 | ₩21,832 | ₩22,314 | ₩21,819 | ₩22,046 | +0.98% | 98.2만 |
|---|
| 2026.08.13 | ₩23,613 | ₩23,733 | ₩22,046 | ₩22,087 | -6.46% | 133.8만 |
|---|
| 2026.08.12 | ₩22,635 | ₩23,291 | ₩22,461 | ₩23,064 | +1.89% | 291.4만 |
|---|
| 2026.08.11 | ₩23,398 | ₩23,398 | ₩21,324 | ₩22,207 | -5.09% | 360.7만 |
|---|
| 2026.08.10 | ₩23,070 | ₩23,787 | ₩22,100 | ₩23,198 | +0.55% | 347.6만 |
|---|
| 2026.08.07 | ₩24,724 | ₩24,938 | ₩23,987 | ₩24,442 | -1.14% | 90.2만 |
|---|
| 2026.08.06 | ₩23,532 | ₩24,429 | ₩23,532 | ₩24,135 | +2.56% | 62.5만 |
|---|
| 2026.08.05 | ₩24,014 | ₩24,242 | ₩23,358 | ₩23,492 | -2.17% | 57.9만 |
|---|
| 2026.08.04 | ₩23,572 | ₩24,061 | ₩23,117 | ₩24,001 | +1.82% | 79.3만 |
|---|
| 2026.08.03 | ₩24,764 | ₩24,831 | ₩23,238 | ₩23,291 | -5.95% | 127.3만 |
|---|
| 2026.07.31 | ₩25,353 | ₩25,379 | ₩24,590 | ₩24,683 | -2.64% | 79.2만 |
|---|
| 2026.07.30 | ₩24,683 | ₩25,553 | ₩24,496 | ₩25,420 | +2.98% | 67.7만 |
|---|
| 2026.07.29 | ₩24,898 | ₩25,406 | ₩24,509 | ₩24,603 | -1.18% | 70.8만 |
|---|
| 2026.07.28 | ₩26,303 | ₩26,303 | ₩24,991 | ₩25,045 | -4.78% | 105.2만 |
|---|
| 2026.07.27 | ₩25,701 | ₩26,772 | ₩25,647 | ₩26,611 | +3.54% | 87.7만 |
|---|
| 2026.07.24 | ₩26,076 | ₩26,236 | ₩25,192 | ₩25,460 | -2.36% | 65.1만 |
|---|
| 2026.07.23 | ₩25,085 | ₩26,176 | ₩24,764 | ₩25,915 | +3.31% | 74.3만 |
|---|
| 2026.07.22 | ₩26,638 | ₩26,772 | ₩24,991 | ₩25,353 | -4.82% | 113.8만 |
|---|
| 2026.07.21 | ₩25,540 | ₩26,879 | ₩25,313 | ₩26,852 | +5.14% | 115.5만 |
|---|
| 2026.07.20 | ₩26,705 | ₩27,160 | ₩25,460 | ₩25,500 | -4.51% | 62.8만 |
|---|
| 2026.07.17 | ₩25,366 | ₩26,711 | ₩25,045 | ₩26,343 | +3.85% | 72.6만 |
|---|
| 2026.07.16 | ₩26,665 | ₩26,665 | ₩25,272 | ₩25,446 | -4.57% | 142.2만 |
|---|
| 2026.07.15 | ₩26,022 | ₩26,825 | ₩25,768 | ₩26,718 | +2.67% | 100.5만 |
|---|
| 2026.07.14 | ₩27,602 | ₩27,602 | ₩26,062 | ₩26,129 | -5.33% | 108.8만 |
|---|
| 2026.07.13 | ₩27,307 | ₩28,003 | ₩26,725 | ₩27,320 | +0.05% | 131.6만 |
|---|
| 2026.07.10 | ₩26,718 | ₩28,485 | ₩26,370 | ₩27,253 | +2.00% | 194만 |
|---|
| 2026.07.09 | ₩25,594 | ₩26,879 | ₩25,567 | ₩26,678 | +4.24% | 153.1만 |
|---|
| 2026.07.08 | ₩25,379 | ₩25,768 | ₩25,072 | ₩25,527 | +0.58% | 119.5만 |
|---|
| 2026.07.07 | ₩25,313 | ₩25,982 | ₩24,710 | ₩25,634 | +1.27% | 138.7만 |
|---|
| 2026.07.06 | ₩25,433 | ₩25,781 | ₩24,804 | ₩25,272 | -0.63% | 95.9만 |
|---|
| 2026.07.02 | ₩25,701 | ₩25,848 | ₩24,857 | ₩25,366 | -1.30% | 139.2만 |
|---|
| 2026.07.01 | ₩26,437 | ₩26,660 | ₩25,553 | ₩25,607 | -3.14% | 112만 |
|---|
| 2026.06.30 | ₩26,812 | ₩26,932 | ₩25,888 | ₩26,062 | -2.80% | 148.7만 |
|---|
| 2026.06.29 | ₩26,865 | ₩26,959 | ₩26,370 | ₩26,651 | -0.80% | 131.4만 |
|---|
| 2026.06.26 | ₩26,785 | ₩27,227 | ₩26,477 | ₩26,638 | -0.55% | 167.8만 |
|---|
| 2026.06.25 | ₩27,213 | ₩27,320 | ₩26,440 | ₩26,758 | -1.67% | 151.4만 |
|---|
| 2026.06.24 | ₩25,955 | ₩27,374 | ₩25,246 | ₩26,772 | +3.15% | 547.5만 |
|---|
| 2026.06.23 | ₩27,956 | ₩29,877 | ₩27,642 | ₩28,405 | +1.60% | 173.7만 |
|---|
| 2026.06.22 | ₩26,805 | ₩31,176 | ₩26,430 | ₩29,663 | +10.66% | 349.4만 |
|---|
| 2026.06.18 | ₩26,276 | ₩26,504 | ₩25,433 | ₩25,714 | -2.14% | 77.5만 |
|---|
| 2026.06.17 | ₩25,460 | ₩26,939 | ₩25,098 | ₩25,687 | +0.89% | 87.9만 |
|---|
| 2026.06.16 | ₩25,794 | ₩25,902 | ₩24,402 | ₩25,406 | -1.50% | 81.1만 |
|---|
| 2026.06.15 | ₩25,433 | ₩25,714 | ₩24,965 | ₩25,687 | +1.00% | 57.6만 |
|---|
| 2026.06.12 | ₩23,720 | ₩25,038 | ₩23,653 | ₩25,018 | +5.47% | 73.8만 |
|---|
| 2026.06.11 | ₩23,278 | ₩24,001 | ₩23,024 | ₩23,760 | +2.07% | 72.6만 |
|---|
| 2026.06.10 | ₩23,679 | ₩24,001 | ₩22,756 | ₩23,412 | -1.13% | 69.5만 |
|---|
| 2026.06.09 | ₩24,483 | ₩25,313 | ₩23,231 | ₩23,827 | -2.68% | 96.3만 |
|---|
| 2026.06.08 | ₩24,416 | ₩24,449 | ₩23,874 | ₩24,094 | -1.32% | 121.4만 |
|---|
| 2026.06.05 | ₩24,965 | ₩25,085 | ₩23,639 | ₩23,961 | -4.02% | 53.9만 |
|---|
| 2026.06.04 | ₩24,563 | ₩25,232 | ₩24,376 | ₩25,058 | +2.02% | 44만 |
|---|
| 2026.06.03 | ₩23,840 | ₩24,911 | ₩23,679 | ₩24,456 | +2.58% | 57만 |
|---|
| 2026.06.02 | ₩24,871 | ₩24,871 | ₩23,639 | ₩23,920 | -3.82% | 112만 |
|---|
| 2026.06.01 | ₩25,460 | ₩25,533 | ₩24,563 | ₩25,192 | -1.05% | 68만 |
|---|
| 2026.05.29 | ₩25,125 | ₩26,236 | ₩24,944 | ₩25,674 | +2.18% | 114.7만 |
|---|
| 2026.05.28 | ₩24,576 | ₩25,299 | ₩24,483 | ₩25,005 | +1.74% | 56.8만 |
|---|
| 2026.05.27 | ₩24,402 | ₩25,112 | ₩24,242 | ₩24,643 | +0.99% | 92.9만 |
|---|
| 2026.05.26 | ₩24,349 | ₩24,871 | ₩24,014 | ₩24,402 | +0.22% | 57.5만 |
|---|
| 2026.05.22 | ₩24,764 | ₩25,098 | ₩24,094 | ₩24,349 | -1.68% | 65.4만 |
|---|
| 2026.05.21 | ₩22,528 | ₩24,750 | ₩22,421 | ₩24,724 | +9.74% | 92.6만 |
|---|
| 2026.05.20 | ₩22,220 | ₩23,091 | ₩22,127 | ₩22,823 | +2.71% | 60.5만 |
|---|
| 2026.05.19 | ₩21,899 | ₩22,341 | ₩21,096 | ₩21,913 | +0.06% | 100.8만 |
|---|
| 2026.05.18 | ₩23,358 | ₩23,483 | ₩21,565 | ₩22,006 | -5.79% | 93.4만 |
|---|
| 2026.05.15 | ₩24,442 | ₩24,442 | ₩23,425 | ₩23,492 | -3.89% | 58.6만 |
|---|
| 2026.05.14 | ₩24,764 | ₩25,098 | ₩23,907 | ₩24,616 | -0.59% | 69.2만 |
|---|
| 2026.05.13 | ₩24,429 | ₩24,871 | ₩24,121 | ₩24,643 | +0.88% | 118.8만 |
|---|
| 2026.05.12 | ₩25,098 | ₩25,650 | ₩23,853 | ₩24,349 | -2.99% | 157.8만 |
|---|
| 2026.05.11 | ₩24,416 | ₩28,110 | ₩23,880 | ₩25,219 | +3.29% | 334.3만 |
|---|
| 2026.05.08 | ₩23,251 | ₩23,305 | ₩22,635 | ₩22,836 | -1.78% | 96.2만 |
|---|
| 2026.05.07 | ₩23,439 | ₩23,566 | ₩22,595 | ₩23,024 | -1.77% | 76.5만 |
|---|
| 2026.05.06 | ₩22,622 | ₩23,894 | ₩22,595 | ₩23,693 | +4.73% | 54.9만 |
|---|
| 2026.05.05 | ₩23,559 | ₩24,094 | ₩22,716 | ₩22,769 | -3.35% | 70.1만 |
|---|
| 2026.05.04 | ₩22,354 | ₩23,713 | ₩22,062 | ₩23,505 | +5.15% | 99.8만 |
|---|
| 2026.05.01 | ₩21,993 | ₩22,555 | ₩21,498 | ₩22,394 | +1.83% | 85.9만 |
|---|
| 2026.04.30 | ₩21,859 | ₩22,301 | ₩21,511 | ₩21,926 | +0.31% | 56.9만 |
|---|
| 2026.04.29 | ₩22,087 | ₩22,207 | ₩21,431 | ₩21,565 | -2.36% | 56.1만 |
|---|
| 2026.04.28 | ₩22,568 | ₩22,876 | ₩22,274 | ₩22,301 | -1.19% | 42.5만 |
|---|
| 2026.04.27 | ₩23,091 | ₩23,599 | ₩22,408 | ₩22,555 | -2.32% | 48만 |
|---|
| 2026.04.24 | ₩22,622 | ₩23,198 | ₩22,140 | ₩22,997 | +1.66% | 67.2만 |
|---|
| 2026.04.23 | ₩23,010 | ₩23,398 | ₩22,461 | ₩22,662 | -1.51% | 64만 |
|---|
| 2026.04.22 | ₩23,385 | ₩23,840 | ₩22,113 | ₩23,050 | -1.43% | 121.3만 |
|---|
| 2026.04.21 | ₩23,907 | ₩24,155 | ₩22,916 | ₩23,050 | -3.58% | 73만 |
|---|
| 2026.04.20 | ₩24,496 | ₩24,721 | ₩23,867 | ₩23,947 | -2.24% | 57.1만 |
|---|
| 2026.04.17 | ₩24,496 | ₩24,857 | ₩24,268 | ₩24,550 | +0.22% | 86만 |
|---|
| 2026.04.16 | ₩24,202 | ₩24,402 | ₩23,452 | ₩23,813 | -1.60% | 86.1만 |
|---|
| 2026.04.15 | ₩24,911 | ₩25,453 | ₩23,920 | ₩24,121 | -3.17% | 107.7만 |
|---|
| 2026.04.14 | ₩25,098 | ₩26,303 | ₩24,985 | ₩25,139 | +0.16% | 108만 |
|---|
| 2026.04.13 | ₩23,880 | ₩25,045 | ₩23,880 | ₩24,670 | +3.31% | 72.9만 |
|---|
| 2026.04.10 | ₩26,102 | ₩26,410 | ₩24,014 | ₩24,041 | -7.90% | 125만 |
|---|
| 2026.04.09 | ₩24,710 | ₩26,089 | ₩24,550 | ₩25,982 | +5.15% | 169.6만 |
|---|
| 2026.04.08 | ₩23,265 | ₩25,139 | ₩22,891 | ₩24,898 | +7.02% | 183.9만 |
|---|
| 2026.04.07 | ₩22,649 | ₩23,275 | ₩22,100 | ₩22,863 | +0.95% | 107.6만 |
|---|
| 2026.04.06 | ₩23,104 | ₩23,947 | ₩22,635 | ₩22,729 | -1.62% | 102만 |
|---|
| 2026.04.02 | ₩21,805 | ₩23,465 | ₩21,444 | ₩23,238 | +6.57% | 168.7만 |
|---|
| 2026.04.01 | ₩24,282 | ₩24,523 | ₩21,109 | ₩22,113 | -8.93% | 445.5만 |
|---|
| 2026.03.31 | ₩23,077 | ₩25,433 | ₩23,044 | ₩24,951 | +8.12% | 301.5만 |
|---|
| 2026.03.30 | ₩23,104 | ₩23,653 | ₩21,973 | ₩22,662 | -1.91% | 134.1만 |
|---|
| 2026.03.27 | ₩23,666 | ₩23,947 | ₩23,013 | ₩23,184 | -2.04% | 47.9만 |
|---|
| 2026.03.26 | ₩23,800 | ₩24,262 | ₩23,485 | ₩23,760 | -0.17% | 134.9만 |
|---|
| 2026.03.25 | ₩22,662 | ₩24,135 | ₩22,589 | ₩24,121 | +6.44% | 71만 |
|---|
| 2026.03.24 | ₩22,341 | ₩22,622 | ₩21,872 | ₩22,368 | +0.12% | 55.3만 |
|---|
| 2026.03.23 | ₩22,742 | ₩23,184 | ₩22,087 | ₩22,582 | -0.71% | 77.7만 |
|---|
| 2026.03.20 | ₩22,328 | ₩22,609 | ₩21,457 | ₩21,779 | -2.46% | 68.3만 |
|---|
| 2026.03.19 | ₩23,024 | ₩23,024 | ₩21,899 | ₩22,328 | -3.02% | 90.5만 |
|---|
| 2026.03.18 | ₩22,294 | ₩22,461 | ₩21,712 | ₩21,725 | -2.55% | 62.1만 |
|---|
| 2026.03.17 | ₩22,341 | ₩22,997 | ₩22,026 | ₩22,448 | +0.48% | 60.4만 |
|---|
| 2026.03.16 | ₩23,064 | ₩23,365 | ₩22,374 | ₩22,394 | -2.90% | 111.3만 |
|---|
| 2026.03.13 | ₩22,943 | ₩23,813 | ₩22,836 | ₩22,930 | -0.06% | 67.9만 |
|---|
| 2026.03.12 | ₩23,425 | ₩23,693 | ₩22,716 | ₩22,796 | -2.69% | 80.2만 |
|---|
| 2026.03.11 | ₩25,112 | ₩25,888 | ₩23,746 | ₩23,880 | -4.90% | 82.5만 |
|---|
| 2026.03.10 | ₩24,389 | ₩25,018 | ₩24,189 | ₩24,550 | +0.66% | 75.5만 |
|---|
| 2026.03.09 | ₩24,094 | ₩25,165 | ₩24,001 | ₩24,523 | +1.78% | 92.5만 |
|---|
| 2026.03.06 | ₩23,760 | ₩24,362 | ₩23,211 | ₩24,295 | +2.25% | 88.5만 |
|---|
| 2026.03.05 | ₩24,054 | ₩24,536 | ₩23,693 | ₩24,121 | +0.28% | 76.3만 |
|---|
| 2026.03.04 | ₩23,833 | ₩24,335 | ₩23,613 | ₩24,282 | +1.88% | 67.2만 |
|---|
| 2026.03.03 | ₩23,358 | ₩23,981 | ₩22,963 | ₩23,679 | +1.38% | 83만 |
|---|
| 2026.03.02 | ₩22,957 | ₩23,800 | ₩22,756 | ₩23,666 | +3.09% | 95.7만 |
|---|
| 2026.02.27 | ₩23,412 | ₩23,907 | ₩23,091 | ₩23,439 | +0.11% | 102.8만 |
|---|
| 2026.02.26 | ₩24,014 | ₩24,404 | ₩23,425 | ₩23,666 | -1.45% | 90.6만 |
|---|
| 2026.02.25 | ₩24,228 | ₩25,433 | ₩24,041 | ₩24,389 | +0.66% | 137.2만 |
|---|
| 2026.02.24 | ₩25,580 | ₩25,580 | ₩23,907 | ₩24,362 | -4.76% | 148.3만 |
|---|
| 2026.02.23 | ₩25,118 | ₩26,089 | ₩23,800 | ₩25,005 | -0.45% | 314.7만 |
|---|
| 2026.02.20 | ₩24,068 | ₩25,165 | ₩23,184 | ₩25,125 | +4.39% | 198.3만 |
|---|
| 2026.02.19 | ₩24,683 | ₩24,683 | ₩23,505 | ₩24,322 | -1.46% | 121.8만 |
|---|
| 2026.02.18 | ₩23,405 | ₩25,292 | ₩23,261 | ₩24,697 | +5.52% | 290.4만 |
|---|
| 2026.02.17 | ₩21,123 | ₩23,572 | ₩21,123 | ₩23,452 | +11.03% | 225.8만 |
|---|
| 2026.02.13 | ₩21,002 | ₩21,491 | ₩20,775 | ₩21,109 | +0.51% | 106.3만 |
|---|
| 2026.02.12 | ₩21,176 | ₩21,176 | ₩20,440 | ₩20,895 | -1.33% | 101.4만 |
|---|
| 2026.02.11 | ₩20,949 | ₩21,243 | ₩20,668 | ₩21,136 | +0.89% | 66.5만 |
|---|
| 2026.02.10 | ₩21,136 | ₩21,618 | ₩20,735 | ₩20,909 | -1.08% | 78.3만 |
|---|
| 2026.02.09 | ₩20,748 | ₩21,237 | ₩20,387 | ₩21,083 | +1.61% | 73.3만 |
|---|
| 2026.02.06 | ₩19,945 | ₩20,909 | ₩19,844 | ₩20,761 | +4.09% | 86.1만 |
|---|
| 2026.02.05 | ₩19,757 | ₩20,373 | ₩19,429 | ₩19,771 | +0.07% | 138.3만 |
|---|
| 2026.02.04 | ₩20,427 | ₩20,842 | ₩19,369 | ₩20,119 | -1.51% | 158.8만 |
|---|
| 2026.02.03 | ₩21,283 | ₩21,637 | ₩20,279 | ₩20,574 | -3.33% | 107.1만 |
|---|
| 2026.02.02 | ₩21,658 | ₩22,334 | ₩21,109 | ₩21,136 | -2.41% | 157.2만 |
|---|
| 2026.01.30 | ₩21,752 | ₩21,939 | ₩20,935 | ₩20,976 | -3.57% | 116.1만 |
|---|
| 2026.01.29 | ₩21,658 | ₩22,167 | ₩20,909 | ₩21,698 | +0.19% | 122.3만 |
|---|
| 2026.01.28 | ₩21,805 | ₩22,180 | ₩21,257 | ₩21,752 | -0.25% | 103.8만 |
|---|
| 2026.01.27 | ₩21,257 | ₩22,020 | ₩21,230 | ₩21,752 | +2.33% | 92만 |
|---|
| 2026.01.26 | ₩20,855 | ₩21,859 | ₩20,346 | ₩21,297 | +2.12% | 110.1만 |
|---|
| 2026.01.23 | ₩20,909 | ₩21,425 | ₩20,628 | ₩21,230 | +1.54% | 134.9만 |
|---|
| 2026.01.22 | ₩22,368 | ₩22,568 | ₩20,748 | ₩20,909 | -6.52% | 160만 |
|---|
| 2026.01.21 | ₩21,792 | ₩22,542 | ₩21,190 | ₩22,368 | +2.64% | 246.3만 |
|---|
| 2026.01.20 | ₩22,207 | ₩22,756 | ₩21,631 | ₩21,859 | -1.57% | 212.1만 |
|---|
| 2026.01.16 | ₩21,939 | ₩22,595 | ₩21,658 | ₩22,435 | +2.26% | 146.4만 |
|---|
| 2026.01.15 | ₩22,060 | ₩22,676 | ₩21,016 | ₩21,886 | -0.79% | 291.4만 |
|---|
| 2026.01.14 | ₩22,916 | ₩23,974 | ₩22,783 | ₩23,305 | +1.69% | 196.7만 |
|---|
| 2026.01.13 | ₩24,175 | ₩24,215 | ₩22,635 | ₩22,890 | -5.32% | 180.2만 |
|---|
| 2026.01.12 | ₩25,165 | ₩25,165 | ₩22,649 | ₩24,215 | -3.78% | 468.2만 |
|---|
| 2026.01.09 | ₩20,306 | ₩24,965 | ₩19,972 | ₩24,750 | +21.89% | 1467만 |
|---|
| 2026.01.08 | ₩21,672 | ₩21,939 | ₩18,352 | ₩19,195 | -11.43% | 2453.5만 |
|---|
| 2026.01.07 | ₩15,086 | ₩15,534 | ₩14,952 | ₩15,113 | +0.18% | 200.5만 |
|---|
| 2026.01.06 | ₩15,099 | ₩15,655 | ₩14,858 | ₩14,952 | -0.98% | 161.7만 |
|---|
| 2026.01.05 | ₩15,795 | ₩16,043 | ₩14,805 | ₩14,979 | -5.17% | 240.5만 |
|---|
| 2026.01.02 | ₩17,629 | ₩17,803 | ₩15,862 | ₩15,996 | -9.26% | 208.8만 |
|---|
| 2025.12.31 | ₩17,602 | ₩17,830 | ₩17,455 | ₩17,642 | +0.23% | 78만 |
|---|
| 2025.12.30 | ₩18,191 | ₩18,312 | ₩17,683 | ₩17,683 | -2.80% | 104.4만 |
|---|
| 2025.12.29 | ₩18,432 | ₩18,606 | ₩18,044 | ₩18,332 | -0.54% | 95.4만 |
|---|
| 2025.12.26 | ₩18,486 | ₩18,727 | ₩18,084 | ₩18,513 | +0.14% | 91.8만 |
|---|
| 2025.12.24 | ₩18,446 | ₩18,901 | ₩18,214 | ₩18,566 | +0.65% | 53.7만 |
|---|
| 2025.12.23 | ₩17,897 | ₩18,767 | ₩17,830 | ₩18,392 | +2.77% | 91.7만 |
|---|
| 2025.12.22 | ₩18,004 | ₩18,486 | ₩17,831 | ₩18,057 | +0.30% | 145만 |
|---|
| 2025.12.19 | ₩17,830 | ₩18,084 | ₩17,522 | ₩17,924 | +0.53% | 112.4만 |
|---|
| 2025.12.18 | ₩18,660 | ₩18,925 | ₩17,589 | ₩17,750 | -4.88% | 168만 |
|---|
| 2025.12.17 | ₩20,534 | ₩20,614 | ₩18,486 | ₩18,673 | -9.06% | 121.5만 |
|---|
| 2025.12.16 | ₩19,088 | ₩20,561 | ₩19,088 | ₩20,534 | +7.57% | 242.1만 |
|---|
| 2025.12.15 | ₩19,798 | ₩19,798 | ₩19,128 | ₩19,168 | -3.18% | 136.1만 |
|---|
| 2025.12.12 | ₩19,061 | ₩20,052 | ₩18,874 | ₩19,798 | +3.86% | 251.4만 |
|---|
| 2025.12.11 | ₩19,329 | ₩19,522 | ₩18,566 | ₩18,834 | -2.56% | 223.5만 |
|---|
| 2025.12.10 | ₩19,597 | ₩19,851 | ₩19,035 | ₩19,557 | -0.20% | 129.5만 |
|---|
| 2025.12.09 | ₩20,025 | ₩20,146 | ₩18,874 | ₩19,476 | -2.74% | 165.5만 |
|---|
| 2025.12.08 | ₩19,958 | ₩20,822 | ₩19,691 | ₩20,172 | +1.07% | 259.1만 |
|---|
| 2025.12.05 | ₩20,186 | ₩20,532 | ₩19,865 | ₩19,945 | -1.19% | 125.5만 |
|---|
| 2025.12.04 | ₩17,924 | ₩20,413 | ₩17,870 | ₩20,072 | +11.99% | 406.8만 |
|---|
| 2025.12.03 | ₩16,839 | ₩18,144 | ₩16,719 | ₩17,870 | +6.12% | 163.5만 |
|---|
| 2025.12.02 | ₩17,562 | ₩17,696 | ₩16,705 | ₩16,759 | -4.57% | 195.2만 |
|---|
| 2025.12.01 | ₩18,205 | ₩18,339 | ₩17,683 | ₩17,736 | -2.57% | 164.9만 |
|---|
| 2025.11.28 | ₩18,606 | ₩18,881 | ₩18,352 | ₩18,379 | -1.22% | 91.6만 |
|---|
| 2025.11.26 | ₩18,218 | ₩18,727 | ₩17,890 | ₩18,472 | +1.40% | 242.3만 |
|---|
| 2025.11.25 | ₩17,669 | ₩18,225 | ₩17,455 | ₩18,218 | +3.11% | 247.1만 |
|---|
| 2025.11.24 | ₩17,000 | ₩17,736 | ₩16,973 | ₩17,602 | +3.54% | 192.3만 |
|---|
| 2025.11.21 | ₩17,402 | ₩17,656 | ₩16,639 | ₩16,960 | -2.54% | 231.1만 |
|---|
| 2025.11.20 | ₩18,218 | ₩18,727 | ₩17,388 | ₩17,402 | -4.48% | 134.9만 |
|---|
| 2025.11.19 | ₩17,910 | ₩18,312 | ₩17,642 | ₩18,124 | +1.20% | 147.9만 |
|---|
| 2025.11.18 | ₩17,241 | ₩18,517 | ₩17,013 | ₩17,937 | +4.04% | 342.6만 |
|---|
| 2025.11.17 | ₩17,094 | ₩17,656 | ₩16,973 | ₩17,388 | +1.72% | 181.2만 |
|---|
| 2025.11.14 | ₩16,531 | ₩17,355 | ₩16,344 | ₩17,094 | +3.40% | 141.4만 |
|---|
| 2025.11.13 | ₩17,174 | ₩17,489 | ₩16,424 | ₩16,813 | -2.10% | 238.2만 |
|---|
| 2025.11.12 | ₩15,835 | ₩17,187 | ₩15,755 | ₩17,094 | +7.95% | 318.3만 |
|---|
| 2025.11.11 | ₩14,497 | ₩15,809 | ₩14,256 | ₩15,728 | +8.49% | 221.2만 |
|---|
| 2025.11.10 | ₩14,229 | ₩14,564 | ₩14,082 | ₩14,483 | +1.79% | 150.7만 |
|---|
| 2025.11.07 | ₩13,640 | ₩14,249 | ₩13,172 | ₩14,229 | +4.32% | 214.5만 |
|---|
| 2025.11.06 | ₩14,229 | ₩14,229 | ₩13,413 | ₩13,774 | -3.20% | 184만 |
|---|
| 2025.11.05 | ₩14,189 | ₩14,390 | ₩13,399 | ₩14,176 | -0.09% | 458.4만 |
|---|
| 2025.11.04 | ₩13,453 | ₩14,186 | ₩13,332 | ₩13,560 | +0.80% | 222.9만 |
|---|
| 2025.11.03 | ₩13,821 | ₩14,122 | ₩13,470 | ₩13,654 | -1.21% | 234.1만 |
|---|
| 2025.10.31 | ₩13,158 | ₩13,560 | ₩12,984 | ₩13,520 | +2.75% | 218.2만 |
|---|
| 2025.10.30 | ₩12,743 | ₩13,921 | ₩12,710 | ₩13,131 | +3.05% | 387.8만 |
|---|
| 2025.10.29 | ₩12,663 | ₩13,359 | ₩12,542 | ₩12,864 | +1.59% | 211.8만 |
|---|
| 2025.10.28 | ₩13,413 | ₩13,533 | ₩13,118 | ₩13,145 | -2.00% | 201.9만 |
|---|
| 2025.10.27 | ₩12,797 | ₩13,493 | ₩12,797 | ₩13,480 | +5.33% | 249.9만 |
|---|
| 2025.10.24 | ₩12,650 | ₩12,984 | ₩12,529 | ₩12,743 | +0.74% | 166.1만 |
|---|
| 2025.10.23 | ₩12,864 | ₩12,944 | ₩12,462 | ₩12,663 | -1.56% | 205.1만 |
|---|
| 2025.10.22 | ₩12,047 | ₩12,904 | ₩11,913 | ₩12,850 | +6.67% | 322.3만 |
|---|
| 2025.10.21 | ₩12,516 | ₩12,516 | ₩12,046 | ₩12,261 | -2.03% | 215.6만 |
|---|
| 2025.10.20 | ₩12,489 | ₩12,676 | ₩12,154 | ₩12,522 | +0.27% | 271.3만 |
|---|
| 2025.10.17 | ₩12,168 | ₩12,405 | ₩11,780 | ₩12,208 | +0.33% | 453만 |
|---|
| 2025.10.16 | ₩13,145 | ₩13,557 | ₩12,382 | ₩12,556 | -4.48% | 459.1만 |
|---|
| 2025.10.15 | ₩13,587 | ₩13,720 | ₩12,690 | ₩13,239 | -2.56% | 606.6만 |
|---|
| 2025.10.14 | ₩14,055 | ₩14,631 | ₩13,546 | ₩13,573 | -3.43% | 506.2만 |
|---|
| 2025.10.13 | ₩13,734 | ₩14,657 | ₩13,533 | ₩14,269 | +3.90% | 474.8만 |
|---|
| 2025.10.10 | ₩12,717 | ₩14,176 | ₩12,502 | ₩13,734 | +8.00% | 960.9만 |
|---|