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 | ₩30,072 | ₩31,663 | ₩29,905 | ₩31,249 | +3.91% | 89.5만 |
| 2026.10.08 | ₩29,745 | ₩29,939 | ₩28,695 | ₩29,925 | +0.61% | 224.5만 |
| 2026.10.07 | ₩29,123 | ₩30,005 | ₩28,728 | ₩29,537 | +1.42% | 98.9만 |
| 2026.10.06 | ₩31,476 | ₩31,476 | ₩29,257 | ₩29,350 | -6.75% | 121.5만 |
| 2026.10.05 | ₩32,065 | ₩32,091 | ₩30,714 | ₩31,155 | -2.84% | 107.9만 |
| 2026.10.02 | ₩32,105 | ₩32,546 | ₩31,490 | ₩31,597 | -1.58% | 92.7만 |
| 2026.10.01 | ₩33,602 | ₩33,883 | ₩31,530 | ₩31,717 | -5.61% | 165.5만 |
| 2026.09.30 | ₩32,733 | ₩34,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,602 |
| +2.66% |
| 205.2만 |
| 2026.09.29 | ₩33,950 | ₩34,471 | ₩32,666 | ₩32,733 | -3.58% | 172만 |
|---|
| 2026.09.28 | ₩34,044 | ₩34,699 | ₩33,322 | ₩34,271 | +0.67% | 169.9만 |
|---|
| 2026.09.25 | ₩35,501 | ₩35,702 | ₩33,709 | ₩34,578 | -2.60% | 119.3만 |
|---|
| 2026.09.24 | ₩35,795 | ₩36,196 | ₩34,538 | ₩35,555 | -0.67% | 89.5만 |
|---|
| 2026.09.23 | ₩39,258 | ₩39,887 | ₩35,595 | ₩35,956 | -8.41% | 147.8만 |
|---|
| 2026.09.22 | ₩38,282 | ₩39,512 | ₩37,935 | ₩39,312 | +2.69% | 85만 |
|---|
| 2026.09.21 | ₩37,694 | ₩38,028 | ₩37,306 | ₩37,854 | +0.43% | 70.2만 |
|---|
| 2026.09.18 | ₩37,132 | ₩37,614 | ₩36,611 | ₩37,467 | +0.90% | 378.7만 |
|---|
| 2026.09.17 | ₩37,373 | ₩39,472 | ₩37,346 | ₩37,413 | +0.11% | 114.2만 |
|---|
| 2026.09.16 | ₩38,750 | ₩38,891 | ₩36,544 | ₩36,825 | -4.97% | 141.6만 |
|---|
| 2026.09.15 | ₩38,215 | ₩38,757 | ₩36,838 | ₩38,657 | +1.15% | 178.1만 |
|---|
| 2026.09.14 | ₩37,627 | ₩39,593 | ₩37,293 | ₩38,710 | +2.88% | 119.3만 |
|---|
| 2026.09.11 | ₩39,646 | ₩40,041 | ₩37,667 | ₩37,707 | -4.89% | 172.9만 |
|---|
| 2026.09.10 | ₩40,168 | ₩40,876 | ₩39,044 | ₩39,178 | -2.46% | 76.4만 |
|---|
| 2026.09.09 | ₩41,278 | ₩42,775 | ₩40,689 | ₩40,783 | -1.20% | 205.5만 |
|---|
| 2026.09.08 | ₩37,480 | ₩42,240 | ₩37,480 | ₩41,612 | +11.02% | 259.4만 |
|---|
| 2026.09.04 | ₩37,440 | ₩37,908 | ₩36,631 | ₩37,721 | +0.75% | 64.3만 |
|---|
| 2026.09.03 | ₩38,978 | ₩39,312 | ₩37,059 | ₩37,801 | -3.02% | 132.5만 |
|---|
| 2026.09.02 | ₩34,364 | ₩39,158 | ₩34,364 | ₩38,831 | +13.00% | 203.9만 |
|---|
| 2026.09.01 | ₩34,057 | ₩35,207 | ₩33,402 | ₩34,191 | +0.39% | 72.8만 |
|---|
| 2026.08.31 | ₩33,990 | ₩34,699 | ₩33,509 | ₩34,324 | +0.98% | 107.8만 |
|---|
| 2026.08.28 | ₩34,512 | ₩34,906 | ₩33,763 | ₩34,231 | -0.81% | 81.3만 |
|---|
| 2026.08.27 | ₩34,578 | ₩35,087 | ₩34,137 | ₩34,779 | +0.58% | 42.1만 |
|---|
| 2026.08.26 | ₩35,167 | ₩35,167 | ₩34,191 | ₩34,619 | -1.56% | 76.6만 |
|---|
| 2026.08.25 | ₩34,057 | ₩35,655 | ₩33,930 | ₩35,220 | +3.42% | 86.4만 |
|---|
| 2026.08.24 | ₩34,338 | ₩34,578 | ₩33,362 | ₩33,790 | -1.60% | 59만 |
|---|
| 2026.08.21 | ₩34,726 | ₩35,300 | ₩34,271 | ₩34,298 | -1.23% | 70만 |
|---|
| 2026.08.20 | ₩35,474 | ₩35,595 | ₩33,830 | ₩34,431 | -2.94% | 78.5만 |
|---|
| 2026.08.19 | ₩36,718 | ₩37,106 | ₩35,695 | ₩36,036 | -1.86% | 122.2만 |
|---|
| 2026.08.18 | ₩34,632 | ₩35,956 | ₩34,431 | ₩35,581 | +2.74% | 110만 |
|---|
| 2026.08.17 | ₩34,044 | ₩34,899 | ₩33,429 | ₩34,832 | +2.32% | 80.2만 |
|---|
| 2026.08.14 | ₩34,605 | ₩34,612 | ₩33,990 | ₩34,284 | -0.93% | 69.8만 |
|---|
| 2026.08.13 | ₩36,277 | ₩36,277 | ₩34,645 | ₩34,886 | -3.83% | 86.3만 |
|---|
| 2026.08.12 | ₩33,589 | ₩37,172 | ₩33,562 | ₩36,170 | +7.68% | 139.7만 |
|---|
| 2026.08.11 | ₩36,865 | ₩36,865 | ₩35,595 | ₩36,544 | -0.87% | 68만 |
|---|
| 2026.08.10 | ₩36,223 | ₩37,560 | ₩36,076 | ₩36,611 | +1.07% | 85.6만 |
|---|
| 2026.08.07 | ₩36,664 | ₩36,838 | ₩36,143 | ₩36,571 | -0.26% | 38.6만 |
|---|
| 2026.08.06 | ₩35,982 | ₩36,945 | ₩35,381 | ₩36,089 | +0.30% | 44.3만 |
|---|
| 2026.08.05 | ₩35,742 | ₩36,504 | ₩35,327 | ₩35,902 | +0.45% | 50.4만 |
|---|
| 2026.08.04 | ₩35,033 | ₩35,541 | ₩34,177 | ₩35,434 | +1.15% | 66.4만 |
|---|
| 2026.08.03 | ₩34,498 | ₩34,841 | ₩33,355 | ₩34,471 | -0.08% | 103.2만 |
|---|
| 2026.07.31 | ₩35,113 | ₩36,056 | ₩33,696 | ₩34,124 | -2.82% | 61.8만 |
|---|
| 2026.07.30 | ₩34,886 | ₩35,234 | ₩34,418 | ₩35,020 | +0.38% | 56.8만 |
|---|
| 2026.07.29 | ₩36,103 | ₩36,598 | ₩35,140 | ₩35,234 | -2.41% | 52.7만 |
|---|
| 2026.07.28 | ₩36,785 | ₩37,286 | ₩35,407 | ₩36,036 | -2.04% | 56.5만 |
|---|
| 2026.07.27 | ₩36,397 | ₩37,694 | ₩36,250 | ₩36,384 | -0.04% | 83.1만 |
|---|
| 2026.07.24 | ₩36,143 | ₩37,413 | ₩35,397 | ₩35,715 | -1.18% | 64.9만 |
|---|
| 2026.07.23 | ₩36,049 | ₩36,878 | ₩34,659 | ₩36,103 | +0.15% | 85.4만 |
|---|
| 2026.07.22 | ₩36,531 | ₩36,785 | ₩35,902 | ₩36,116 | -1.13% | 50.7만 |
|---|
| 2026.07.21 | ₩35,541 | ₩37,025 | ₩35,474 | ₩36,798 | +3.54% | 45.7만 |
|---|
| 2026.07.20 | ₩36,183 | ₩36,327 | ₩35,375 | ₩35,715 | -1.29% | 50.1만 |
|---|
| 2026.07.17 | ₩35,474 | ₩37,112 | ₩35,354 | ₩36,223 | +2.11% | 64.6만 |
|---|
| 2026.07.16 | ₩36,236 | ₩36,477 | ₩35,474 | ₩36,210 | -0.07% | 78.3만 |
|---|
| 2026.07.15 | ₩36,303 | ₩36,544 | ₩35,287 | ₩36,517 | +0.59% | 50.2만 |
|---|
| 2026.07.14 | ₩36,892 | ₩37,179 | ₩36,143 | ₩36,477 | -1.12% | 56.8만 |
|---|
| 2026.07.13 | ₩37,012 | ₩37,781 | ₩35,795 | ₩36,892 | -0.33% | 83.1만 |
|---|
| 2026.07.10 | ₩38,590 | ₩38,639 | ₩37,025 | ₩37,948 | -1.66% | 72.8만 |
|---|
| 2026.07.09 | ₩40,515 | ₩41,291 | ₩38,236 | ₩38,724 | -4.42% | 126.6만 |
|---|
| 2026.07.08 | ₩40,154 | ₩40,783 | ₩39,593 | ₩40,649 | +1.23% | 99.5만 |
|---|
| 2026.07.07 | ₩39,726 | ₩41,598 | ₩39,138 | ₩40,729 | +2.52% | 123.5만 |
|---|
| 2026.07.06 | ₩36,838 | ₩40,074 | ₩36,116 | ₩38,938 | +5.70% | 171.7만 |
|---|
| 2026.07.02 | ₩36,370 | ₩37,132 | ₩35,782 | ₩37,025 | +1.80% | 70.1만 |
|---|
| 2026.07.01 | ₩35,728 | ₩37,346 | ₩35,461 | ₩35,956 | +0.64% | 136.4만 |
|---|
| 2026.06.30 | ₩35,862 | ₩36,357 | ₩34,177 | ₩36,076 | +0.60% | 203만 |
|---|
| 2026.06.29 | ₩35,595 | ₩36,263 | ₩34,819 | ₩35,942 | +0.98% | 160.7만 |
|---|
| 2026.06.26 | ₩34,645 | ₩35,809 | ₩34,017 | ₩35,675 | +2.97% | 519.9만 |
|---|
| 2026.06.25 | ₩34,151 | ₩35,795 | ₩34,151 | ₩35,220 | +3.13% | 94.7만 |
|---|
| 2026.06.24 | ₩34,244 | ₩35,234 | ₩34,097 | ₩34,465 | +0.64% | 145.3만 |
|---|
| 2026.06.23 | ₩33,469 | ₩35,167 | ₩32,827 | ₩34,244 | +2.32% | 138.1만 |
|---|
| 2026.06.22 | ₩33,348 | ₩34,251 | ₩32,773 | ₩33,923 | +1.72% | 165만 |
|---|
| 2026.06.18 | ₩34,204 | ₩34,752 | ₩32,787 | ₩32,934 | -3.71% | 406.2만 |
|---|
| 2026.06.17 | ₩32,439 | ₩34,418 | ₩32,439 | ₩33,602 | +3.59% | 164.6만 |
|---|
| 2026.06.16 | ₩32,065 | ₩32,419 | ₩31,142 | ₩32,078 | +0.04% | 143.5만 |
|---|
| 2026.06.15 | ₩32,065 | ₩32,299 | ₩31,289 | ₩31,984 | -0.25% | 175.8만 |
|---|
| 2026.06.12 | ₩31,998 | ₩32,359 | ₩31,102 | ₩31,583 | -1.30% | 179.8만 |
|---|
| 2026.06.11 | ₩31,824 | ₩32,105 | ₩31,182 | ₩32,011 | +0.59% | 154.4만 |
|---|
| 2026.06.10 | ₩32,105 | ₩33,455 | ₩31,717 | ₩31,770 | -1.04% | 104.9만 |
|---|
| 2026.06.09 | ₩30,621 | ₩32,626 | ₩30,567 | ₩32,332 | +5.59% | 255만 |
|---|
| 2026.06.08 | ₩31,770 | ₩31,824 | ₩29,818 | ₩30,086 | -5.30% | 202.2만 |
|---|
| 2026.06.05 | ₩33,161 | ₩33,549 | ₩31,209 | ₩31,677 | -4.48% | 418.3만 |
|---|
| 2026.06.04 | ₩33,629 | ₩34,685 | ₩33,362 | ₩33,495 | -0.40% | 270만 |
|---|
| 2026.06.03 | ₩35,407 | ₩35,809 | ₩31,617 | ₩33,509 | -5.36% | 817.9만 |
|---|
| 2026.06.02 | ₩41,050 | ₩41,050 | ₩38,530 | ₩38,576 | -6.03% | 72.9만 |
|---|
| 2026.06.01 | ₩41,438 | ₩42,682 | ₩40,128 | ₩41,598 | +0.39% | 135.3만 |
|---|
| 2026.05.29 | ₩42,294 | ₩42,976 | ₩41,411 | ₩42,120 | -0.41% | 109.2만 |
|---|
| 2026.05.28 | ₩40,128 | ₩42,735 | ₩39,526 | ₩42,173 | +5.10% | 176.7만 |
|---|
| 2026.05.27 | ₩40,542 | ₩40,676 | ₩39,312 | ₩40,128 | -1.02% | 116.4만 |
|---|
| 2026.05.26 | ₩40,408 | ₩41,104 | ₩39,807 | ₩40,101 | -0.76% | 93.8만 |
|---|
| 2026.05.22 | ₩40,743 | ₩40,863 | ₩39,660 | ₩39,914 | -2.03% | 78.7만 |
|---|
| 2026.05.21 | ₩37,600 | ₩40,622 | ₩36,785 | ₩40,422 | +7.50% | 90.8만 |
|---|
| 2026.05.20 | ₩35,434 | ₩38,108 | ₩35,434 | ₩38,015 | +7.28% | 430.6만 |
|---|
| 2026.05.19 | ₩34,819 | ₩35,742 | ₩34,284 | ₩34,806 | -0.04% | 70.3만 |
|---|
| 2026.05.18 | ₩36,771 | ₩36,838 | ₩34,826 | ₩35,287 | -4.04% | 96.8만 |
|---|
| 2026.05.15 | ₩36,491 | ₩37,025 | ₩35,795 | ₩36,611 | +0.33% | 96.4만 |
|---|
| 2026.05.14 | ₩35,849 | ₩36,491 | ₩34,779 | ₩36,464 | +1.72% | 70.9만 |
|---|
| 2026.05.13 | ₩38,777 | ₩38,924 | ₩35,708 | ₩35,916 | -7.38% | 163만 |
|---|
| 2026.05.12 | ₩39,579 | ₩39,579 | ₩38,443 | ₩39,125 | -1.15% | 42.7만 |
|---|
| 2026.05.11 | ₩39,726 | ₩40,315 | ₩38,857 | ₩39,753 | +0.07% | 71.9만 |
|---|
| 2026.05.08 | ₩38,938 | ₩40,114 | ₩38,202 | ₩39,499 | +1.44% | 89.5만 |
|---|
| 2026.05.07 | ₩39,018 | ₩41,037 | ₩37,413 | ₩39,245 | +0.58% | 170.2만 |
|---|
| 2026.05.06 | ₩39,325 | ₩41,064 | ₩38,724 | ₩40,275 | +2.41% | 100.3만 |
|---|
| 2026.05.05 | ₩40,114 | ₩41,264 | ₩38,068 | ₩39,151 | -2.40% | 82.7만 |
|---|
| 2026.05.04 | ₩38,389 | ₩39,753 | ₩37,681 | ₩39,646 | +3.27% | 129.8만 |
|---|
| 2026.05.01 | ₩37,106 | ₩39,633 | ₩36,745 | ₩39,125 | +5.44% | 213.3만 |
|---|
| 2026.04.30 | ₩34,552 | ₩35,742 | ₩34,438 | ₩35,635 | +3.13% | 69.8만 |
|---|
| 2026.04.29 | ₩34,044 | ₩34,966 | ₩33,642 | ₩34,177 | +0.39% | 86.8만 |
|---|
| 2026.04.28 | ₩36,370 | ₩36,390 | ₩34,244 | ₩34,619 | -4.82% | 125.5만 |
|---|
| 2026.04.27 | ₩37,507 | ₩38,296 | ₩35,595 | ₩36,089 | -3.78% | 83.7만 |
|---|
| 2026.04.24 | ₩37,975 | ₩38,737 | ₩36,450 | ₩36,785 | -3.13% | 60.4만 |
|---|
| 2026.04.23 | ₩38,456 | ₩39,446 | ₩37,360 | ₩38,095 | -0.94% | 76.3만 |
|---|
| 2026.04.22 | ₩38,897 | ₩39,432 | ₩38,215 | ₩38,683 | -0.55% | 59.8만 |
|---|
| 2026.04.21 | ₩40,261 | ₩40,662 | ₩36,999 | ₩38,483 | -4.42% | 106.3만 |
|---|
| 2026.04.20 | ₩40,609 | ₩40,609 | ₩39,472 | ₩40,208 | -0.99% | 57.3만 |
|---|
| 2026.04.17 | ₩41,893 | ₩41,893 | ₩40,174 | ₩40,890 | -2.39% | 104만 |
|---|
| 2026.04.16 | ₩40,582 | ₩42,093 | ₩40,248 | ₩40,863 | +0.69% | 138만 |
|---|
| 2026.04.15 | ₩36,985 | ₩41,598 | ₩36,103 | ₩40,676 | +9.98% | 318.2만 |
|---|
| 2026.04.14 | ₩36,317 | ₩36,758 | ₩35,688 | ₩36,531 | +0.59% | 64.5만 |
|---|
| 2026.04.13 | ₩35,407 | ₩37,066 | ₩35,234 | ₩36,317 | +2.57% | 65.3만 |
|---|
| 2026.04.10 | ₩36,424 | ₩36,504 | ₩34,873 | ₩35,595 | -2.28% | 98.3만 |
|---|
| 2026.04.09 | ₩36,611 | ₩37,594 | ₩35,998 | ₩36,330 | -0.77% | 103.6만 |
|---|
| 2026.04.08 | ₩38,657 | ₩39,820 | ₩36,758 | ₩37,119 | -3.98% | 83.7만 |
|---|
| 2026.04.07 | ₩37,052 | ₩38,710 | ₩35,742 | ₩37,854 | +2.17% | 206.1만 |
|---|
| 2026.04.06 | ₩35,742 | ₩38,322 | ₩35,715 | ₩37,747 | +5.61% | 155.7만 |
|---|
| 2026.04.02 | ₩34,084 | ₩36,143 | ₩34,084 | ₩36,063 | +5.81% | 164.5만 |
|---|
| 2026.04.01 | ₩37,453 | ₩38,904 | ₩35,127 | ₩35,314 | -5.71% | 107만 |
|---|
| 2026.03.31 | ₩32,185 | ₩36,852 | ₩32,185 | ₩36,223 | +12.55% | 250.9만 |
|---|
| 2026.03.30 | ₩31,811 | ₩32,833 | ₩31,289 | ₩31,436 | -1.18% | 99.8만 |
|---|
| 2026.03.27 | ₩31,316 | ₩32,386 | ₩31,155 | ₩31,663 | +1.11% | 144.4만 |
|---|
| 2026.03.26 | ₩32,091 | ₩32,773 | ₩31,454 | ₩31,570 | -1.62% | 77.6만 |
|---|
| 2026.03.25 | ₩31,583 | ₩32,947 | ₩31,543 | ₩32,920 | +4.23% | 109.3만 |
|---|
| 2026.03.24 | ₩31,115 | ₩31,918 | ₩29,979 | ₩30,594 | -1.68% | 88.2만 |
|---|
| 2026.03.23 | ₩32,198 | ₩32,760 | ₩31,035 | ₩31,623 | -1.79% | 132.4만 |
|---|
| 2026.03.20 | ₩30,915 | ₩32,653 | ₩30,273 | ₩32,185 | +4.11% | 289.5만 |
|---|
| 2026.03.19 | ₩31,677 | ₩32,238 | ₩30,861 | ₩31,129 | -1.73% | 142.3만 |
|---|
| 2026.03.18 | ₩32,800 | ₩32,934 | ₩31,557 | ₩31,958 | -2.57% | 238.4만 |
|---|
| 2026.03.17 | ₩34,298 | ₩34,578 | ₩33,295 | ₩33,455 | -2.46% | 107만 |
|---|
| 2026.03.16 | ₩35,140 | ₩36,076 | ₩34,017 | ₩34,405 | -2.09% | 95.8만 |
|---|
| 2026.03.13 | ₩34,512 | ₩38,309 | ₩34,034 | ₩35,020 | +1.47% | 139.4만 |
|---|
| 2026.03.12 | ₩37,333 | ₩37,333 | ₩35,768 | ₩36,089 | -3.33% | 116.9만 |
|---|
| 2026.03.11 | ₩37,854 | ₩38,336 | ₩35,595 | ₩37,400 | -1.20% | 126.1만 |
|---|
| 2026.03.10 | ₩35,367 | ₩41,451 | ₩32,586 | ₩38,015 | +7.49% | 364만 |
|---|
| 2026.03.09 | ₩35,889 | ₩36,731 | ₩34,766 | ₩36,424 | +1.49% | 86.4만 |
|---|
| 2026.03.06 | ₩35,060 | ₩36,196 | ₩34,311 | ₩35,555 | +1.41% | 134.3만 |
|---|
| 2026.03.05 | ₩38,135 | ₩38,643 | ₩35,514 | ₩35,728 | -6.31% | 127.1만 |
|---|
| 2026.03.04 | ₩38,536 | ₩38,857 | ₩36,370 | ₩38,470 | -0.17% | 115.3만 |
|---|
| 2026.03.03 | ₩38,269 | ₩38,603 | ₩36,624 | ₩38,122 | -0.38% | 71.6만 |
|---|
| 2026.03.02 | ₩38,884 | ₩39,586 | ₩36,838 | ₩39,205 | +0.83% | 93.9만 |
|---|
| 2026.02.27 | ₩38,042 | ₩39,245 | ₩37,801 | ₩39,125 | +2.85% | 70.9만 |
|---|
| 2026.02.26 | ₩38,924 | ₩38,978 | ₩37,587 | ₩38,817 | -0.27% | 118.9만 |
|---|
| 2026.02.25 | ₩40,061 | ₩40,074 | ₩38,155 | ₩39,085 | -2.44% | 82만 |
|---|
| 2026.02.24 | ₩38,256 | ₩40,181 | ₩37,120 | ₩40,061 | +4.72% | 78.4만 |
|---|
| 2026.02.23 | ₩37,213 | ₩39,486 | ₩37,213 | ₩38,683 | +3.95% | 102.9만 |
|---|
| 2026.02.20 | ₩37,226 | ₩37,828 | ₩36,524 | ₩37,279 | +0.14% | 77.8만 |
|---|
| 2026.02.19 | ₩37,106 | ₩37,707 | ₩35,902 | ₩37,520 | +1.12% | 171.2만 |
|---|
| 2026.02.18 | ₩37,239 | ₩38,289 | ₩36,918 | ₩37,360 | +0.32% | 68만 |
|---|
| 2026.02.17 | ₩36,892 | ₩37,801 | ₩36,491 | ₩37,360 | +1.27% | 76.1만 |
|---|
| 2026.02.13 | ₩36,544 | ₩38,309 | ₩36,544 | ₩36,905 | +0.99% | 106.9만 |
|---|
| 2026.02.12 | ₩39,339 | ₩39,700 | ₩37,172 | ₩37,253 | -5.30% | 131.6만 |
|---|
| 2026.02.11 | ₩41,505 | ₩41,612 | ₩38,496 | ₩39,820 | -4.06% | 179.3만 |
|---|
| 2026.02.10 | ₩42,601 | ₩43,069 | ₩41,318 | ₩41,545 | -2.48% | 110.4만 |
|---|
| 2026.02.09 | ₩40,395 | ₩42,575 | ₩40,395 | ₩42,441 | +5.06% | 130.9만 |
|---|
| 2026.02.06 | ₩38,750 | ₩40,368 | ₩38,002 | ₩39,807 | +2.73% | 158.1만 |
|---|
| 2026.02.05 | ₩41,157 | ₩42,006 | ₩37,667 | ₩37,721 | -8.35% | 117.8만 |
|---|
| 2026.02.04 | ₩42,494 | ₩42,561 | ₩40,555 | ₩40,943 | -3.65% | 108.4만 |
|---|
| 2026.02.03 | ₩41,304 | ₩42,387 | ₩40,569 | ₩42,200 | +2.17% | 183.2만 |
|---|
| 2026.02.02 | ₩41,304 | ₩41,986 | ₩40,609 | ₩41,278 | -0.06% | 78.5만 |
|---|
| 2026.01.30 | ₩42,561 | ₩43,243 | ₩41,164 | ₩41,304 | -2.95% | 89.4만 |
|---|
| 2026.01.29 | ₩43,069 | ₩43,531 | ₩42,220 | ₩42,909 | -0.37% | 52.6만 |
|---|
| 2026.01.28 | ₩43,738 | ₩44,112 | ₩42,534 | ₩43,243 | -1.13% | 69만 |
|---|
| 2026.01.27 | ₩44,126 | ₩44,968 | ₩43,123 | ₩43,912 | -0.48% | 66.9만 |
|---|
| 2026.01.26 | ₩43,831 | ₩44,473 | ₩42,855 | ₩44,179 | +0.79% | 68.3만 |
|---|
| 2026.01.23 | ₩45,249 | ₩45,757 | ₩43,136 | ₩43,831 | -3.13% | 116.4만 |
|---|
| 2026.01.22 | ₩41,839 | ₩46,332 | ₩41,759 | ₩45,837 | +9.56% | 144.5만 |
|---|
| 2026.01.21 | ₩42,026 | ₩42,595 | ₩41,398 | ₩41,866 | -0.38% | 94.1만 |
|---|
| 2026.01.20 | ₩42,922 | ₩44,032 | ₩42,240 | ₩42,695 | -0.53% | 117.5만 |
|---|
| 2026.01.16 | ₩41,959 | ₩44,086 | ₩41,558 | ₩43,778 | +4.33% | 138만 |
|---|
| 2026.01.15 | ₩44,126 | ₩44,674 | ₩41,852 | ₩41,959 | -4.91% | 103.7만 |
|---|
| 2026.01.14 | ₩43,069 | ₩44,981 | ₩42,775 | ₩44,681 | +3.74% | 139.5만 |
|---|
| 2026.01.13 | ₩43,791 | ₩44,206 | ₩42,347 | ₩44,045 | +0.58% | 202.8만 |
|---|
| 2026.01.12 | ₩44,032 | ₩44,821 | ₩42,561 | ₩44,099 | +0.15% | 158.7만 |
|---|
| 2026.01.09 | ₩44,487 | ₩45,356 | ₩43,738 | ₩44,620 | +0.30% | 136.1만 |
|---|
| 2026.01.08 | ₩46,599 | ₩47,174 | ₩43,604 | ₩44,299 | -4.94% | 155.9만 |
|---|
| 2026.01.07 | ₩48,043 | ₩50,410 | ₩46,024 | ₩47,268 | -1.61% | 146.6만 |
|---|
| 2026.01.06 | ₩47,509 | ₩48,257 | ₩46,994 | ₩47,749 | +0.51% | 108.6만 |
|---|
| 2026.01.05 | ₩47,829 | ₩47,829 | ₩45,744 | ₩47,682 | -0.31% | 155만 |
|---|
| 2026.01.02 | ₩48,458 | ₩48,953 | ₩47,676 | ₩47,749 | -1.46% | 90.2만 |
|---|
| 2025.12.31 | ₩47,361 | ₩48,806 | ₩46,813 | ₩48,525 | +2.46% | 105.2만 |
|---|
| 2025.12.30 | ₩49,340 | ₩49,340 | ₩46,974 | ₩47,468 | -3.79% | 119.7만 |
|---|
| 2025.12.29 | ₩49,434 | ₩50,276 | ₩49,127 | ₩49,247 | -0.38% | 99.5만 |
|---|
| 2025.12.26 | ₩49,902 | ₩50,477 | ₩49,381 | ₩49,661 | -0.48% | 80.2만 |
|---|
| 2025.12.24 | ₩49,006 | ₩50,357 | ₩48,806 | ₩50,049 | +2.13% | 66.5만 |
|---|
| 2025.12.23 | ₩49,528 | ₩51,112 | ₩48,812 | ₩49,942 | +0.84% | 127.8만 |
|---|
| 2025.12.22 | ₩49,060 | ₩50,811 | ₩48,819 | ₩50,223 | +2.37% | 127.5만 |
|---|
| 2025.12.19 | ₩49,942 | ₩51,346 | ₩48,351 | ₩49,247 | -1.39% | 623.9만 |
|---|
| 2025.12.18 | ₩49,795 | ₩50,584 | ₩48,144 | ₩49,474 | -0.64% | 118.3만 |
|---|
| 2025.12.17 | ₩48,458 | ₩50,571 | ₩48,431 | ₩49,501 | +2.15% | 178.1만 |
|---|
| 2025.12.16 | ₩47,990 | ₩49,701 | ₩47,930 | ₩48,191 | +0.42% | 91.6만 |
|---|
| 2025.12.15 | ₩49,167 | ₩50,678 | ₩47,777 | ₩48,164 | -2.04% | 96만 |
|---|
| 2025.12.12 | ₩48,739 | ₩52,349 | ₩47,963 | ₩49,340 | +1.23% | 212.5만 |
|---|
| 2025.12.11 | ₩48,191 | ₩49,454 | ₩47,843 | ₩48,204 | +0.03% | 156.4만 |
|---|
| 2025.12.10 | ₩48,752 | ₩51,132 | ₩47,829 | ₩48,404 | -0.71% | 204.9만 |
|---|
| 2025.12.09 | ₩51,025 | ₩51,186 | ₩48,979 | ₩49,113 | -3.75% | 125.6만 |
|---|
| 2025.12.08 | ₩52,443 | ₩52,443 | ₩50,504 | ₩51,079 | -2.60% | 88.7만 |
|---|
| 2025.12.05 | ₩52,817 | ₩53,111 | ₩50,290 | ₩51,480 | -2.53% | 99만 |
|---|
| 2025.12.04 | ₩51,801 | ₩53,272 | ₩51,199 | ₩52,028 | +0.44% | 104.6만 |
|---|
| 2025.12.03 | ₩52,844 | ₩54,288 | ₩52,148 | ₩52,416 | -0.81% | 228.4만 |
|---|
| 2025.12.02 | ₩53,887 | ₩54,515 | ₩52,148 | ₩52,349 | -2.85% | 121.1만 |
|---|
| 2025.12.01 | ₩57,564 | ₩58,192 | ₩54,275 | ₩54,475 | -5.37% | 155.6만 |
|---|
| 2025.11.28 | ₩58,072 | ₩58,687 | ₩57,283 | ₩57,657 | -0.71% | 45.4만 |
|---|
| 2025.11.26 | ₩56,554 | ₩59,008 | ₩55,491 | ₩57,978 | +2.52% | 122.1만 |
|---|
| 2025.11.25 | ₩57,430 | ₩57,484 | ₩55,605 | ₩56,427 | -1.75% | 165.8만 |
|---|
| 2025.11.24 | ₩56,695 | ₩58,700 | ₩56,187 | ₩56,962 | +0.47% | 167.5만 |
|---|
| 2025.11.21 | ₩55,331 | ₩57,711 | ₩54,154 | ₩55,986 | +1.18% | 167.6만 |
|---|
| 2025.11.20 | ₩57,377 | ₩60,165 | ₩55,598 | ₩55,986 | -2.42% | 161.7만 |
|---|
| 2025.11.19 | ₩57,992 | ₩59,570 | ₩55,973 | ₩56,320 | -2.88% | 155.1만 |
|---|
| 2025.11.18 | ₩58,861 | ₩59,837 | ₩56,628 | ₩58,019 | -1.43% | 124.3만 |
|---|
| 2025.11.17 | ₩54,529 | ₩60,994 | ₩54,261 | ₩59,182 | +8.53% | 222.7만 |
|---|
| 2025.11.14 | ₩57,149 | ₩57,517 | ₩44,968 | ₩54,622 | -4.42% | 650.9만 |
|---|
| 2025.11.13 | ₩62,846 | ₩62,846 | ₩58,741 | ₩59,222 | -5.77% | 198.5만 |
|---|
| 2025.11.12 | ₩63,153 | ₩63,715 | ₩59,957 | ₩63,287 | +0.21% | 180.2만 |
|---|
| 2025.11.11 | ₩55,906 | ₩63,407 | ₩54,717 | ₩62,993 | +12.68% | 323.7만 |
|---|
| 2025.11.10 | ₩50,825 | ₩60,024 | ₩50,825 | ₩59,503 | +17.07% | 283.7만 |
|---|
| 2025.11.07 | ₩48,886 | ₩51,881 | ₩48,886 | ₩50,838 | +3.99% | 118.9만 |
|---|
| 2025.11.06 | ₩53,084 | ₩53,211 | ₩49,474 | ₩49,488 | -6.78% | 210.7만 |
|---|
| 2025.11.05 | ₩52,911 | ₩53,379 | ₩51,360 | ₩53,018 | +0.20% | 77.9만 |
|---|
| 2025.11.04 | ₩52,162 | ₩54,127 | ₩51,507 | ₩53,232 | +2.05% | 90.6만 |
|---|
| 2025.11.03 | ₩53,272 | ₩56,160 | ₩50,811 | ₩52,376 | -1.68% | 149.8만 |
|---|
| 2025.10.31 | ₩54,555 | ₩56,013 | ₩52,964 | ₩54,636 | +0.15% | 104.8만 |
|---|
| 2025.10.30 | ₩54,783 | ₩58,077 | ₩54,168 | ₩54,983 | +0.37% | 101만 |
|---|
| 2025.10.29 | ₩54,462 | ₩54,789 | ₩52,737 | ₩53,673 | -1.45% | 57.9만 |
|---|
| 2025.10.28 | ₩53,940 | ₩55,317 | ₩53,222 | ₩54,381 | +0.82% | 53.4만 |
|---|
| 2025.10.27 | ₩53,833 | ₩55,625 | ₩53,486 | ₩54,234 | +0.75% | 75.5만 |
|---|
| 2025.10.24 | ₩55,090 | ₩55,438 | ₩52,590 | ₩53,352 | -3.16% | 68.7만 |
|---|
| 2025.10.23 | ₩56,414 | ₩56,474 | ₩54,047 | ₩54,569 | -3.27% | 77.2만 |
|---|
| 2025.10.22 | ₩57,497 | ₩58,019 | ₩54,315 | ₩56,213 | -2.23% | 97.1만 |
|---|
| 2025.10.21 | ₩59,636 | ₩59,636 | ₩57,912 | ₩57,992 | -2.76% | 68.1만 |
|---|
| 2025.10.20 | ₩59,195 | ₩59,369 | ₩56,835 | ₩59,048 | -0.25% | 89만 |
|---|
| 2025.10.17 | ₩57,149 | ₩58,694 | ₩55,810 | ₩58,246 | +1.92% | 94.5만 |
|---|
| 2025.10.16 | ₩57,818 | ₩59,904 | ₩56,133 | ₩57,457 | -0.62% | 151만 |
|---|
| 2025.10.15 | ₩57,551 | ₩59,342 | ₩57,016 | ₩57,965 | +0.72% | 157.9만 |
|---|
| 2025.10.14 | ₩57,390 | ₩57,858 | ₩55,010 | ₩57,230 | -0.28% | 127만 |
|---|
| 2025.10.13 | ₩56,160 | ₩58,674 | ₩54,831 | ₩57,564 | +2.50% | 174.6만 |
|---|
| 2025.10.10 | ₩52,697 | ₩57,109 | ₩52,523 | ₩56,374 | +6.98% | 184.6만 |
|---|