시장 데이터를 불러오는 중
전체 종목
미네랄리스 테라퓨틱스 과거 주가
Mineralys Therapeutics, Inc. - Common Stock · MLYS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mineralys Therapeutics, Inc. - Common Stock · MLYS · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,137 | ₩31,732 | ₩29,970 | ₩31,316 | +3.91% | 89.5만 |
| 2026.10.08 | ₩29,809 | ₩30,003 | ₩28,757 | ₩29,990 | +0.61% | 224.5만 |
| 2026.10.07 | ₩29,186 | ₩30,070 | ₩28,790 | ₩29,601 | +1.42% | 98.9만 |
| 2026.10.06 | ₩31,544 | ₩31,544 | ₩29,320 | ₩29,413 | -6.75% | 121.5만 |
| 2026.10.05 | ₩32,134 | ₩32,160 | ₩30,780 | ₩31,222 | -2.84% | 107.9만 |
| 2026.10.02 | ₩32,174 | ₩32,616 | ₩31,557 | ₩31,665 | -1.58% | 92.7만 |
| 2026.10.01 | ₩33,675 | ₩33,956 | ₩31,598 | ₩31,785 | -5.61% | 165.5만 |
| 2026.09.30 | ₩32,804 | ₩34,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,750 |
| ₩33,675 |
| +2.66% |
| 205.2만 |
| 2026.09.29 | ₩34,023 | ₩34,546 | ₩32,737 | ₩32,804 | -3.58% | 172만 |
|---|
| 2026.09.28 | ₩34,117 | ₩34,774 | ₩33,393 | ₩34,345 | +0.67% | 169.9만 |
|---|
| 2026.09.25 | ₩35,578 | ₩35,779 | ₩33,782 | ₩34,653 | -2.60% | 119.3만 |
|---|
| 2026.09.24 | ₩35,872 | ₩36,274 | ₩34,613 | ₩35,631 | -0.67% | 89.5만 |
|---|
| 2026.09.23 | ₩39,343 | ₩39,973 | ₩35,671 | ₩36,033 | -8.41% | 147.8만 |
|---|
| 2026.09.22 | ₩38,365 | ₩39,598 | ₩38,016 | ₩39,397 | +2.69% | 85만 |
|---|
| 2026.09.21 | ₩37,775 | ₩38,110 | ₩37,387 | ₩37,936 | +0.43% | 70.2만 |
|---|
| 2026.09.18 | ₩37,212 | ₩37,695 | ₩36,690 | ₩37,547 | +0.90% | 378.7만 |
|---|
| 2026.09.17 | ₩37,454 | ₩39,557 | ₩37,427 | ₩37,494 | +0.11% | 114.2만 |
|---|
| 2026.09.16 | ₩38,834 | ₩38,974 | ₩36,623 | ₩36,904 | -4.97% | 141.6만 |
|---|
| 2026.09.15 | ₩38,298 | ₩38,840 | ₩36,918 | ₩38,740 | +1.15% | 178.1만 |
|---|
| 2026.09.14 | ₩37,708 | ₩39,678 | ₩37,373 | ₩38,794 | +2.88% | 119.3만 |
|---|
| 2026.09.11 | ₩39,732 | ₩40,127 | ₩37,748 | ₩37,789 | -4.89% | 172.9만 |
|---|
| 2026.09.10 | ₩40,254 | ₩40,964 | ₩39,129 | ₩39,263 | -2.46% | 76.4만 |
|---|
| 2026.09.09 | ₩41,366 | ₩42,867 | ₩40,777 | ₩40,871 | -1.20% | 205.5만 |
|---|
| 2026.09.08 | ₩37,561 | ₩42,331 | ₩37,561 | ₩41,701 | +11.02% | 259.4만 |
|---|
| 2026.09.04 | ₩37,521 | ₩37,990 | ₩36,710 | ₩37,802 | +0.75% | 64.3만 |
|---|
| 2026.09.03 | ₩39,062 | ₩39,397 | ₩37,139 | ₩37,882 | -3.02% | 132.5만 |
|---|
| 2026.09.02 | ₩34,439 | ₩39,242 | ₩34,439 | ₩38,914 | +13.00% | 203.9만 |
|---|
| 2026.09.01 | ₩34,130 | ₩35,283 | ₩33,474 | ₩34,264 | +0.39% | 72.8만 |
|---|
| 2026.08.31 | ₩34,063 | ₩34,774 | ₩33,581 | ₩34,398 | +0.98% | 107.8만 |
|---|
| 2026.08.28 | ₩34,586 | ₩34,981 | ₩33,836 | ₩34,305 | -0.81% | 81.3만 |
|---|
| 2026.08.27 | ₩34,653 | ₩35,162 | ₩34,211 | ₩34,854 | +0.58% | 42.1만 |
|---|
| 2026.08.26 | ₩35,243 | ₩35,243 | ₩34,264 | ₩34,693 | -1.56% | 76.6만 |
|---|
| 2026.08.25 | ₩34,130 | ₩35,732 | ₩34,003 | ₩35,296 | +3.42% | 86.4만 |
|---|
| 2026.08.24 | ₩34,412 | ₩34,653 | ₩33,434 | ₩33,862 | -1.60% | 59만 |
|---|
| 2026.08.21 | ₩34,800 | ₩35,377 | ₩34,345 | ₩34,372 | -1.23% | 70만 |
|---|
| 2026.08.20 | ₩35,551 | ₩35,671 | ₩33,903 | ₩34,506 | -2.94% | 78.5만 |
|---|
| 2026.08.19 | ₩36,797 | ₩37,186 | ₩35,772 | ₩36,114 | -1.86% | 122.2만 |
|---|
| 2026.08.18 | ₩34,707 | ₩36,033 | ₩34,506 | ₩35,658 | +2.74% | 110만 |
|---|
| 2026.08.17 | ₩34,117 | ₩34,975 | ₩33,501 | ₩34,908 | +2.32% | 80.2만 |
|---|
| 2026.08.14 | ₩34,680 | ₩34,686 | ₩34,063 | ₩34,358 | -0.93% | 69.8만 |
|---|
| 2026.08.13 | ₩36,355 | ₩36,355 | ₩34,720 | ₩34,961 | -3.83% | 86.3만 |
|---|
| 2026.08.12 | ₩33,661 | ₩37,253 | ₩33,635 | ₩36,248 | +7.68% | 139.7만 |
|---|
| 2026.08.11 | ₩36,944 | ₩36,944 | ₩35,671 | ₩36,623 | -0.87% | 68만 |
|---|
| 2026.08.10 | ₩36,301 | ₩37,641 | ₩36,154 | ₩36,690 | +1.07% | 85.6만 |
|---|
| 2026.08.07 | ₩36,743 | ₩36,918 | ₩36,221 | ₩36,650 | -0.26% | 38.6만 |
|---|
| 2026.08.06 | ₩36,060 | ₩37,025 | ₩35,457 | ₩36,167 | +0.30% | 44.3만 |
|---|
| 2026.08.05 | ₩35,819 | ₩36,583 | ₩35,403 | ₩35,980 | +0.45% | 50.4만 |
|---|
| 2026.08.04 | ₩35,109 | ₩35,618 | ₩34,251 | ₩35,511 | +1.15% | 66.4만 |
|---|
| 2026.08.03 | ₩34,573 | ₩34,916 | ₩33,427 | ₩34,546 | -0.08% | 103.2만 |
|---|
| 2026.07.31 | ₩35,189 | ₩36,134 | ₩33,769 | ₩34,197 | -2.82% | 61.8만 |
|---|
| 2026.07.30 | ₩34,961 | ₩35,310 | ₩34,492 | ₩35,095 | +0.38% | 56.8만 |
|---|
| 2026.07.29 | ₩36,181 | ₩36,676 | ₩35,216 | ₩35,310 | -2.41% | 52.7만 |
|---|
| 2026.07.28 | ₩36,864 | ₩37,366 | ₩35,484 | ₩36,114 | -2.04% | 56.5만 |
|---|
| 2026.07.27 | ₩36,475 | ₩37,775 | ₩36,328 | ₩36,462 | -0.04% | 83.1만 |
|---|
| 2026.07.24 | ₩36,221 | ₩37,494 | ₩35,473 | ₩35,792 | -1.18% | 64.9만 |
|---|
| 2026.07.23 | ₩36,127 | ₩36,958 | ₩34,733 | ₩36,181 | +0.15% | 85.4만 |
|---|
| 2026.07.22 | ₩36,609 | ₩36,864 | ₩35,980 | ₩36,194 | -1.13% | 50.7만 |
|---|
| 2026.07.21 | ₩35,618 | ₩37,105 | ₩35,551 | ₩36,877 | +3.54% | 45.7만 |
|---|
| 2026.07.20 | ₩36,261 | ₩36,406 | ₩35,452 | ₩35,792 | -1.29% | 50.1만 |
|---|
| 2026.07.17 | ₩35,551 | ₩37,192 | ₩35,430 | ₩36,301 | +2.11% | 64.6만 |
|---|
| 2026.07.16 | ₩36,315 | ₩36,556 | ₩35,551 | ₩36,288 | -0.07% | 78.3만 |
|---|
| 2026.07.15 | ₩36,382 | ₩36,623 | ₩35,363 | ₩36,596 | +0.59% | 50.2만 |
|---|
| 2026.07.14 | ₩36,971 | ₩37,259 | ₩36,221 | ₩36,556 | -1.12% | 56.8만 |
|---|
| 2026.07.13 | ₩37,092 | ₩37,862 | ₩35,872 | ₩36,971 | -0.33% | 83.1만 |
|---|
| 2026.07.10 | ₩38,673 | ₩38,723 | ₩37,105 | ₩38,030 | -1.66% | 72.8만 |
|---|
| 2026.07.09 | ₩40,603 | ₩41,380 | ₩38,318 | ₩38,807 | -4.42% | 126.6만 |
|---|
| 2026.07.08 | ₩40,241 | ₩40,871 | ₩39,678 | ₩40,737 | +1.23% | 99.5만 |
|---|
| 2026.07.07 | ₩39,812 | ₩41,688 | ₩39,222 | ₩40,817 | +2.52% | 123.5만 |
|---|
| 2026.07.06 | ₩36,918 | ₩40,160 | ₩36,194 | ₩39,021 | +5.70% | 171.7만 |
|---|
| 2026.07.02 | ₩36,449 | ₩37,212 | ₩35,859 | ₩37,105 | +1.80% | 70.1만 |
|---|
| 2026.07.01 | ₩35,805 | ₩37,427 | ₩35,537 | ₩36,033 | +0.64% | 136.4만 |
|---|
| 2026.06.30 | ₩35,939 | ₩36,435 | ₩34,251 | ₩36,154 | +0.60% | 203만 |
|---|
| 2026.06.29 | ₩35,671 | ₩36,341 | ₩34,894 | ₩36,020 | +0.98% | 160.7만 |
|---|
| 2026.06.26 | ₩34,720 | ₩35,886 | ₩34,090 | ₩35,752 | +2.97% | 519.9만 |
|---|
| 2026.06.25 | ₩34,224 | ₩35,872 | ₩34,224 | ₩35,296 | +3.13% | 94.7만 |
|---|
| 2026.06.24 | ₩34,318 | ₩35,310 | ₩34,171 | ₩34,539 | +0.64% | 145.3만 |
|---|
| 2026.06.23 | ₩33,541 | ₩35,243 | ₩32,897 | ₩34,318 | +2.32% | 138.1만 |
|---|
| 2026.06.22 | ₩33,420 | ₩34,325 | ₩32,844 | ₩33,996 | +1.72% | 165만 |
|---|
| 2026.06.18 | ₩34,278 | ₩34,827 | ₩32,857 | ₩33,005 | -3.71% | 406.2만 |
|---|
| 2026.06.17 | ₩32,509 | ₩34,492 | ₩32,509 | ₩33,675 | +3.59% | 164.6만 |
|---|
| 2026.06.16 | ₩32,134 | ₩32,489 | ₩31,209 | ₩32,147 | +0.04% | 143.5만 |
|---|
| 2026.06.15 | ₩32,134 | ₩32,368 | ₩31,356 | ₩32,053 | -0.25% | 175.8만 |
|---|
| 2026.06.12 | ₩32,067 | ₩32,428 | ₩31,169 | ₩31,651 | -1.30% | 179.8만 |
|---|
| 2026.06.11 | ₩31,892 | ₩32,174 | ₩31,249 | ₩32,080 | +0.59% | 154.4만 |
|---|
| 2026.06.10 | ₩32,174 | ₩33,527 | ₩31,785 | ₩31,839 | -1.04% | 104.9만 |
|---|
| 2026.06.09 | ₩30,686 | ₩32,696 | ₩30,633 | ₩32,402 | +5.59% | 255만 |
|---|
| 2026.06.08 | ₩31,839 | ₩31,892 | ₩29,882 | ₩30,150 | -5.30% | 202.2만 |
|---|
| 2026.06.05 | ₩33,232 | ₩33,621 | ₩31,276 | ₩31,745 | -4.48% | 418.3만 |
|---|
| 2026.06.04 | ₩33,702 | ₩34,760 | ₩33,434 | ₩33,567 | -0.40% | 270만 |
|---|
| 2026.06.03 | ₩35,484 | ₩35,886 | ₩31,685 | ₩33,581 | -5.36% | 817.9만 |
|---|
| 2026.06.02 | ₩41,139 | ₩41,139 | ₩38,613 | ₩38,660 | -6.03% | 72.9만 |
|---|
| 2026.06.01 | ₩41,527 | ₩42,773 | ₩40,214 | ₩41,688 | +0.39% | 135.3만 |
|---|
| 2026.05.29 | ₩42,385 | ₩43,068 | ₩41,500 | ₩42,211 | -0.41% | 109.2만 |
|---|
| 2026.05.28 | ₩40,214 | ₩42,827 | ₩39,611 | ₩42,264 | +5.10% | 176.7만 |
|---|
| 2026.05.27 | ₩40,629 | ₩40,763 | ₩39,397 | ₩40,214 | -1.02% | 116.4만 |
|---|
| 2026.05.26 | ₩40,495 | ₩41,192 | ₩39,892 | ₩40,187 | -0.76% | 93.8만 |
|---|
| 2026.05.22 | ₩40,830 | ₩40,951 | ₩39,745 | ₩40,000 | -2.03% | 78.7만 |
|---|
| 2026.05.21 | ₩37,681 | ₩40,710 | ₩36,864 | ₩40,509 | +7.50% | 90.8만 |
|---|
| 2026.05.20 | ₩35,511 | ₩38,191 | ₩35,511 | ₩38,097 | +7.28% | 430.6만 |
|---|
| 2026.05.19 | ₩34,894 | ₩35,819 | ₩34,358 | ₩34,881 | -0.04% | 70.3만 |
|---|
| 2026.05.18 | ₩36,851 | ₩36,918 | ₩34,901 | ₩35,363 | -4.04% | 96.8만 |
|---|
| 2026.05.15 | ₩36,569 | ₩37,105 | ₩35,872 | ₩36,690 | +0.33% | 96.4만 |
|---|
| 2026.05.14 | ₩35,926 | ₩36,569 | ₩34,854 | ₩36,542 | +1.72% | 70.9만 |
|---|
| 2026.05.13 | ₩38,861 | ₩39,008 | ₩35,785 | ₩35,993 | -7.38% | 163만 |
|---|
| 2026.05.12 | ₩39,665 | ₩39,665 | ₩38,526 | ₩39,209 | -1.15% | 42.7만 |
|---|
| 2026.05.11 | ₩39,812 | ₩40,402 | ₩38,941 | ₩39,839 | +0.07% | 71.9만 |
|---|
| 2026.05.08 | ₩39,021 | ₩40,201 | ₩38,284 | ₩39,584 | +1.44% | 89.5만 |
|---|
| 2026.05.07 | ₩39,102 | ₩41,125 | ₩37,494 | ₩39,330 | +0.58% | 170.2만 |
|---|
| 2026.05.06 | ₩39,410 | ₩41,152 | ₩38,807 | ₩40,361 | +2.41% | 100.3만 |
|---|
| 2026.05.05 | ₩40,201 | ₩41,353 | ₩38,150 | ₩39,236 | -2.40% | 82.7만 |
|---|
| 2026.05.04 | ₩38,472 | ₩39,839 | ₩37,762 | ₩39,732 | +3.27% | 129.8만 |
|---|
| 2026.05.01 | ₩37,186 | ₩39,718 | ₩36,824 | ₩39,209 | +5.44% | 213.3만 |
|---|
| 2026.04.30 | ₩34,626 | ₩35,819 | ₩34,512 | ₩35,712 | +3.13% | 69.8만 |
|---|
| 2026.04.29 | ₩34,117 | ₩35,042 | ₩33,715 | ₩34,251 | +0.39% | 86.8만 |
|---|
| 2026.04.28 | ₩36,449 | ₩36,469 | ₩34,318 | ₩34,693 | -4.82% | 125.5만 |
|---|
| 2026.04.27 | ₩37,588 | ₩38,378 | ₩35,671 | ₩36,167 | -3.78% | 83.7만 |
|---|
| 2026.04.24 | ₩38,057 | ₩38,820 | ₩36,529 | ₩36,864 | -3.13% | 60.4만 |
|---|
| 2026.04.23 | ₩38,539 | ₩39,531 | ₩37,440 | ₩38,177 | -0.94% | 76.3만 |
|---|
| 2026.04.22 | ₩38,981 | ₩39,517 | ₩38,298 | ₩38,767 | -0.55% | 59.8만 |
|---|
| 2026.04.21 | ₩40,348 | ₩40,750 | ₩37,078 | ₩38,566 | -4.42% | 106.3만 |
|---|
| 2026.04.20 | ₩40,696 | ₩40,696 | ₩39,557 | ₩40,294 | -0.99% | 57.3만 |
|---|
| 2026.04.17 | ₩41,983 | ₩41,983 | ₩40,261 | ₩40,978 | -2.39% | 104만 |
|---|
| 2026.04.16 | ₩40,670 | ₩42,184 | ₩40,335 | ₩40,951 | +0.69% | 138만 |
|---|
| 2026.04.15 | ₩37,065 | ₩41,688 | ₩36,181 | ₩40,763 | +9.98% | 318.2만 |
|---|
| 2026.04.14 | ₩36,395 | ₩36,837 | ₩35,765 | ₩36,609 | +0.59% | 64.5만 |
|---|
| 2026.04.13 | ₩35,484 | ₩37,145 | ₩35,310 | ₩36,395 | +2.57% | 65.3만 |
|---|
| 2026.04.10 | ₩36,502 | ₩36,583 | ₩34,948 | ₩35,671 | -2.28% | 98.3만 |
|---|
| 2026.04.09 | ₩36,690 | ₩37,675 | ₩36,076 | ₩36,408 | -0.77% | 103.6만 |
|---|
| 2026.04.08 | ₩38,740 | ₩39,906 | ₩36,837 | ₩37,199 | -3.98% | 83.7만 |
|---|
| 2026.04.07 | ₩37,132 | ₩38,794 | ₩35,819 | ₩37,936 | +2.17% | 206.1만 |
|---|
| 2026.04.06 | ₩35,819 | ₩38,405 | ₩35,792 | ₩37,829 | +5.61% | 155.7만 |
|---|
| 2026.04.02 | ₩34,157 | ₩36,221 | ₩34,157 | ₩36,140 | +5.81% | 164.5만 |
|---|
| 2026.04.01 | ₩37,534 | ₩38,988 | ₩35,202 | ₩35,390 | -5.71% | 107만 |
|---|
| 2026.03.31 | ₩32,254 | ₩36,931 | ₩32,254 | ₩36,301 | +12.55% | 250.9만 |
|---|
| 2026.03.30 | ₩31,879 | ₩32,904 | ₩31,356 | ₩31,504 | -1.18% | 99.8만 |
|---|
| 2026.03.27 | ₩31,383 | ₩32,455 | ₩31,222 | ₩31,732 | +1.11% | 144.4만 |
|---|
| 2026.03.26 | ₩32,160 | ₩32,844 | ₩31,521 | ₩31,638 | -1.62% | 77.6만 |
|---|
| 2026.03.25 | ₩31,651 | ₩33,018 | ₩31,611 | ₩32,991 | +4.23% | 109.3만 |
|---|
| 2026.03.24 | ₩31,182 | ₩31,986 | ₩30,043 | ₩30,660 | -1.68% | 88.2만 |
|---|
| 2026.03.23 | ₩32,268 | ₩32,830 | ₩31,102 | ₩31,691 | -1.79% | 132.4만 |
|---|
| 2026.03.20 | ₩30,981 | ₩32,723 | ₩30,338 | ₩32,254 | +4.11% | 289.5만 |
|---|
| 2026.03.19 | ₩31,745 | ₩32,308 | ₩30,928 | ₩31,196 | -1.73% | 142.3만 |
|---|
| 2026.03.18 | ₩32,871 | ₩33,005 | ₩31,624 | ₩32,026 | -2.57% | 238.4만 |
|---|
| 2026.03.17 | ₩34,372 | ₩34,653 | ₩33,366 | ₩33,527 | -2.46% | 107만 |
|---|
| 2026.03.16 | ₩35,216 | ₩36,154 | ₩34,090 | ₩34,479 | -2.09% | 95.8만 |
|---|
| 2026.03.13 | ₩34,586 | ₩38,392 | ₩34,108 | ₩35,095 | +1.47% | 139.4만 |
|---|
| 2026.03.12 | ₩37,413 | ₩37,413 | ₩35,846 | ₩36,167 | -3.33% | 116.9만 |
|---|
| 2026.03.11 | ₩37,936 | ₩38,418 | ₩35,671 | ₩37,480 | -1.20% | 126.1만 |
|---|
| 2026.03.10 | ₩35,444 | ₩41,541 | ₩32,656 | ₩38,097 | +7.49% | 364만 |
|---|
| 2026.03.09 | ₩35,966 | ₩36,810 | ₩34,841 | ₩36,502 | +1.49% | 86.4만 |
|---|
| 2026.03.06 | ₩35,135 | ₩36,274 | ₩34,385 | ₩35,631 | +1.41% | 134.3만 |
|---|
| 2026.03.05 | ₩38,217 | ₩38,727 | ₩35,591 | ₩35,805 | -6.31% | 127.1만 |
|---|
| 2026.03.04 | ₩38,619 | ₩38,941 | ₩36,449 | ₩38,552 | -0.17% | 115.3만 |
|---|
| 2026.03.03 | ₩38,351 | ₩38,686 | ₩36,703 | ₩38,204 | -0.38% | 71.6만 |
|---|
| 2026.03.02 | ₩38,968 | ₩39,671 | ₩36,918 | ₩39,289 | +0.83% | 93.9만 |
|---|
| 2026.02.27 | ₩38,124 | ₩39,330 | ₩37,882 | ₩39,209 | +2.85% | 70.9만 |
|---|
| 2026.02.26 | ₩39,008 | ₩39,062 | ₩37,668 | ₩38,901 | -0.27% | 118.9만 |
|---|
| 2026.02.25 | ₩40,147 | ₩40,160 | ₩38,237 | ₩39,169 | -2.44% | 82만 |
|---|
| 2026.02.24 | ₩38,338 | ₩40,268 | ₩37,200 | ₩40,147 | +4.72% | 78.4만 |
|---|
| 2026.02.23 | ₩37,293 | ₩39,571 | ₩37,293 | ₩38,767 | +3.95% | 102.9만 |
|---|
| 2026.02.20 | ₩37,306 | ₩37,909 | ₩36,603 | ₩37,360 | +0.14% | 77.8만 |
|---|
| 2026.02.19 | ₩37,186 | ₩37,789 | ₩35,980 | ₩37,601 | +1.12% | 171.2만 |
|---|
| 2026.02.18 | ₩37,320 | ₩38,371 | ₩36,998 | ₩37,440 | +0.32% | 68만 |
|---|
| 2026.02.17 | ₩36,971 | ₩37,882 | ₩36,569 | ₩37,440 | +1.27% | 76.1만 |
|---|
| 2026.02.13 | ₩36,623 | ₩38,392 | ₩36,623 | ₩36,985 | +0.99% | 106.9만 |
|---|
| 2026.02.12 | ₩39,423 | ₩39,785 | ₩37,253 | ₩37,333 | -5.30% | 131.6만 |
|---|
| 2026.02.11 | ₩41,594 | ₩41,701 | ₩38,579 | ₩39,906 | -4.06% | 179.3만 |
|---|
| 2026.02.10 | ₩42,693 | ₩43,162 | ₩41,407 | ₩41,634 | -2.48% | 110.4만 |
|---|
| 2026.02.09 | ₩40,482 | ₩42,666 | ₩40,482 | ₩42,532 | +5.06% | 130.9만 |
|---|
| 2026.02.06 | ₩38,834 | ₩40,455 | ₩38,083 | ₩39,892 | +2.73% | 158.1만 |
|---|
| 2026.02.05 | ₩41,246 | ₩42,097 | ₩37,748 | ₩37,802 | -8.35% | 117.8만 |
|---|
| 2026.02.04 | ₩42,586 | ₩42,653 | ₩40,643 | ₩41,031 | -3.65% | 108.4만 |
|---|
| 2026.02.03 | ₩41,393 | ₩42,479 | ₩40,656 | ₩42,291 | +2.17% | 183.2만 |
|---|
| 2026.02.02 | ₩41,393 | ₩42,077 | ₩40,696 | ₩41,366 | -0.06% | 78.5만 |
|---|
| 2026.01.30 | ₩42,653 | ₩43,336 | ₩41,253 | ₩41,393 | -2.95% | 89.4만 |
|---|
| 2026.01.29 | ₩43,162 | ₩43,624 | ₩42,311 | ₩43,001 | -0.37% | 52.6만 |
|---|
| 2026.01.28 | ₩43,832 | ₩44,207 | ₩42,626 | ₩43,336 | -1.13% | 69만 |
|---|
| 2026.01.27 | ₩44,221 | ₩45,065 | ₩43,216 | ₩44,006 | -0.48% | 66.9만 |
|---|
| 2026.01.26 | ₩43,926 | ₩44,569 | ₩42,948 | ₩44,274 | +0.79% | 68.3만 |
|---|
| 2026.01.23 | ₩45,346 | ₩45,855 | ₩43,229 | ₩43,926 | -3.13% | 116.4만 |
|---|
| 2026.01.22 | ₩41,929 | ₩46,432 | ₩41,849 | ₩45,936 | +9.56% | 144.5만 |
|---|
| 2026.01.21 | ₩42,117 | ₩42,686 | ₩41,487 | ₩41,956 | -0.38% | 94.1만 |
|---|
| 2026.01.20 | ₩43,015 | ₩44,127 | ₩42,331 | ₩42,787 | -0.53% | 117.5만 |
|---|
| 2026.01.16 | ₩42,050 | ₩44,180 | ₩41,648 | ₩43,872 | +4.33% | 138만 |
|---|
| 2026.01.15 | ₩44,221 | ₩44,770 | ₩41,943 | ₩42,050 | -4.91% | 103.7만 |
|---|
| 2026.01.14 | ₩43,162 | ₩45,078 | ₩42,867 | ₩44,777 | +3.74% | 139.5만 |
|---|
| 2026.01.13 | ₩43,886 | ₩44,301 | ₩42,438 | ₩44,140 | +0.58% | 202.8만 |
|---|
| 2026.01.12 | ₩44,127 | ₩44,917 | ₩42,653 | ₩44,194 | +0.15% | 158.7만 |
|---|
| 2026.01.09 | ₩44,582 | ₩45,453 | ₩43,832 | ₩44,716 | +0.30% | 136.1만 |
|---|
| 2026.01.08 | ₩46,700 | ₩47,276 | ₩43,698 | ₩44,395 | -4.94% | 155.9만 |
|---|
| 2026.01.07 | ₩48,147 | ₩50,519 | ₩46,123 | ₩47,370 | -1.61% | 146.6만 |
|---|
| 2026.01.06 | ₩47,611 | ₩48,361 | ₩47,095 | ₩47,852 | +0.51% | 108.6만 |
|---|
| 2026.01.05 | ₩47,933 | ₩47,933 | ₩45,842 | ₩47,785 | -0.31% | 155만 |
|---|
| 2026.01.02 | ₩48,562 | ₩49,058 | ₩47,778 | ₩47,852 | -1.46% | 90.2만 |
|---|
| 2025.12.31 | ₩47,464 | ₩48,911 | ₩46,914 | ₩48,629 | +2.46% | 105.2만 |
|---|
| 2025.12.30 | ₩49,447 | ₩49,447 | ₩47,075 | ₩47,571 | -3.79% | 119.7만 |
|---|
| 2025.12.29 | ₩49,541 | ₩50,385 | ₩49,232 | ₩49,353 | -0.38% | 99.5만 |
|---|
| 2025.12.26 | ₩50,010 | ₩50,586 | ₩49,487 | ₩49,768 | -0.48% | 80.2만 |
|---|
| 2025.12.24 | ₩49,112 | ₩50,465 | ₩48,911 | ₩50,157 | +2.13% | 66.5만 |
|---|
| 2025.12.23 | ₩49,634 | ₩51,222 | ₩48,917 | ₩50,050 | +0.84% | 127.8만 |
|---|
| 2025.12.22 | ₩49,165 | ₩50,921 | ₩48,924 | ₩50,331 | +2.37% | 127.5만 |
|---|
| 2025.12.19 | ₩50,050 | ₩51,457 | ₩48,455 | ₩49,353 | -1.39% | 623.9만 |
|---|
| 2025.12.18 | ₩49,902 | ₩50,693 | ₩48,247 | ₩49,581 | -0.64% | 118.3만 |
|---|
| 2025.12.17 | ₩48,562 | ₩50,680 | ₩48,536 | ₩49,608 | +2.15% | 178.1만 |
|---|
| 2025.12.16 | ₩48,093 | ₩49,809 | ₩48,033 | ₩48,294 | +0.42% | 91.6만 |
|---|
| 2025.12.15 | ₩49,273 | ₩50,787 | ₩47,880 | ₩48,268 | -2.04% | 96만 |
|---|
| 2025.12.12 | ₩48,844 | ₩52,462 | ₩48,067 | ₩49,447 | +1.23% | 212.5만 |
|---|
| 2025.12.11 | ₩48,294 | ₩49,561 | ₩47,946 | ₩48,308 | +0.03% | 156.4만 |
|---|
| 2025.12.10 | ₩48,857 | ₩51,242 | ₩47,933 | ₩48,509 | -0.71% | 204.9만 |
|---|
| 2025.12.09 | ₩51,135 | ₩51,296 | ₩49,085 | ₩49,219 | -3.75% | 125.6만 |
|---|
| 2025.12.08 | ₩52,556 | ₩52,556 | ₩50,613 | ₩51,189 | -2.60% | 88.7만 |
|---|
| 2025.12.05 | ₩52,931 | ₩53,226 | ₩50,398 | ₩51,591 | -2.53% | 99만 |
|---|
| 2025.12.04 | ₩51,912 | ₩53,386 | ₩51,309 | ₩52,140 | +0.44% | 104.6만 |
|---|
| 2025.12.03 | ₩52,958 | ₩54,405 | ₩52,261 | ₩52,529 | -0.81% | 228.4만 |
|---|
| 2025.12.02 | ₩54,003 | ₩54,633 | ₩52,261 | ₩52,462 | -2.85% | 121.1만 |
|---|
| 2025.12.01 | ₩57,688 | ₩58,318 | ₩54,391 | ₩54,592 | -5.37% | 155.6만 |
|---|
| 2025.11.28 | ₩58,197 | ₩58,813 | ₩57,406 | ₩57,782 | -0.71% | 45.4만 |
|---|
| 2025.11.26 | ₩56,676 | ₩59,135 | ₩55,611 | ₩58,103 | +2.52% | 122.1만 |
|---|
| 2025.11.25 | ₩57,554 | ₩57,607 | ₩55,725 | ₩56,549 | -1.75% | 165.8만 |
|---|
| 2025.11.24 | ₩56,817 | ₩58,827 | ₩56,308 | ₩57,085 | +0.47% | 167.5만 |
|---|
| 2025.11.21 | ₩55,450 | ₩57,835 | ₩54,271 | ₩56,107 | +1.18% | 167.6만 |
|---|
| 2025.11.20 | ₩57,500 | ₩60,294 | ₩55,718 | ₩56,107 | -2.42% | 161.7만 |
|---|
| 2025.11.19 | ₩58,117 | ₩59,698 | ₩56,093 | ₩56,442 | -2.88% | 155.1만 |
|---|
| 2025.11.18 | ₩58,988 | ₩59,966 | ₩56,750 | ₩58,143 | -1.43% | 124.3만 |
|---|
| 2025.11.17 | ₩54,646 | ₩61,125 | ₩54,378 | ₩59,309 | +8.53% | 222.7만 |
|---|
| 2025.11.14 | ₩57,272 | ₩57,641 | ₩45,065 | ₩54,740 | -4.42% | 650.9만 |
|---|
| 2025.11.13 | ₩62,981 | ₩62,981 | ₩58,867 | ₩59,349 | -5.77% | 198.5만 |
|---|
| 2025.11.12 | ₩63,289 | ₩63,852 | ₩60,086 | ₩63,423 | +0.21% | 180.2만 |
|---|
| 2025.11.11 | ₩56,026 | ₩63,544 | ₩54,835 | ₩63,128 | +12.68% | 323.7만 |
|---|
| 2025.11.10 | ₩50,934 | ₩60,153 | ₩50,934 | ₩59,631 | +17.07% | 283.7만 |
|---|
| 2025.11.07 | ₩48,991 | ₩51,993 | ₩48,991 | ₩50,948 | +3.99% | 118.9만 |
|---|
| 2025.11.06 | ₩53,199 | ₩53,326 | ₩49,581 | ₩49,594 | -6.78% | 210.7만 |
|---|
| 2025.11.05 | ₩53,025 | ₩53,494 | ₩51,470 | ₩53,132 | +0.20% | 77.9만 |
|---|
| 2025.11.04 | ₩52,274 | ₩54,244 | ₩51,618 | ₩53,346 | +2.05% | 90.6만 |
|---|
| 2025.11.03 | ₩53,386 | ₩56,281 | ₩50,921 | ₩52,489 | -1.68% | 149.8만 |
|---|
| 2025.10.31 | ₩54,673 | ₩56,133 | ₩53,078 | ₩54,753 | +0.15% | 104.8만 |
|---|
| 2025.10.30 | ₩54,901 | ₩58,202 | ₩54,284 | ₩55,102 | +0.37% | 101만 |
|---|
| 2025.10.29 | ₩54,579 | ₩54,907 | ₩52,850 | ₩53,788 | -1.45% | 57.9만 |
|---|
| 2025.10.28 | ₩54,056 | ₩55,437 | ₩53,337 | ₩54,499 | +0.82% | 53.4만 |
|---|
| 2025.10.27 | ₩53,949 | ₩55,745 | ₩53,601 | ₩54,351 | +0.75% | 75.5만 |
|---|
| 2025.10.24 | ₩55,209 | ₩55,557 | ₩52,703 | ₩53,467 | -3.16% | 68.7만 |
|---|
| 2025.10.23 | ₩56,535 | ₩56,596 | ₩54,164 | ₩54,686 | -3.27% | 77.2만 |
|---|
| 2025.10.22 | ₩57,621 | ₩58,143 | ₩54,432 | ₩56,334 | -2.23% | 97.1만 |
|---|
| 2025.10.21 | ₩59,765 | ₩59,765 | ₩58,036 | ₩58,117 | -2.76% | 68.1만 |
|---|
| 2025.10.20 | ₩59,323 | ₩59,497 | ₩56,958 | ₩59,175 | -0.25% | 89만 |
|---|
| 2025.10.17 | ₩57,272 | ₩58,820 | ₩55,930 | ₩58,371 | +1.92% | 94.5만 |
|---|
| 2025.10.16 | ₩57,942 | ₩60,033 | ₩56,254 | ₩57,581 | -0.62% | 151만 |
|---|
| 2025.10.15 | ₩57,674 | ₩59,470 | ₩57,138 | ₩58,090 | +0.72% | 157.9만 |
|---|
| 2025.10.14 | ₩57,514 | ₩57,983 | ₩55,128 | ₩57,353 | -0.28% | 127만 |
|---|
| 2025.10.13 | ₩56,281 | ₩58,800 | ₩54,949 | ₩57,688 | +2.50% | 174.6만 |
|---|
| 2025.10.10 | ₩52,810 | ₩57,232 | ₩52,636 | ₩56,495 | +6.98% | 184.6만 |
|---|