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 | ₩30,019 | ₩31,608 | ₩29,852 | ₩31,194 | +3.91% | 89.5만 |
| 2026.10.08 | ₩29,692 | ₩29,886 | ₩28,644 | ₩29,872 | +0.61% | 224.5만 |
| 2026.10.07 | ₩29,072 | ₩29,952 | ₩28,678 | ₩29,485 | +1.42% | 98.9만 |
| 2026.10.06 | ₩31,421 | ₩31,421 | ₩29,205 | ₩29,298 | -6.75% | 121.5만 |
| 2026.10.05 | ₩32,008 | ₩32,035 | ₩30,660 | ₩31,100 | -2.84% | 107.9만 |
| 2026.10.02 | ₩32,048 | ₩32,489 | ₩31,434 | ₩31,541 | -1.58% | 92.7만 |
| 2026.10.01 | ₩33,543 | ₩33,823 | ₩31,474 | ₩31,661 | -5.61% | 165.5만 |
| 2026.09.30 | ₩32,675 | ₩34,557 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,543 |
| +2.66% |
| 205.2만 |
| 2026.09.29 | ₩33,890 | ₩34,411 | ₩32,609 | ₩32,675 | -3.58% | 172만 |
|---|
| 2026.09.28 | ₩33,983 | ₩34,638 | ₩33,263 | ₩34,210 | +0.67% | 169.9만 |
|---|
| 2026.09.25 | ₩35,438 | ₩35,639 | ₩33,650 | ₩34,517 | -2.60% | 119.3만 |
|---|
| 2026.09.24 | ₩35,732 | ₩36,132 | ₩34,477 | ₩35,492 | -0.67% | 89.5만 |
|---|
| 2026.09.23 | ₩39,189 | ₩39,816 | ₩35,532 | ₩35,892 | -8.41% | 147.8만 |
|---|
| 2026.09.22 | ₩38,215 | ₩39,443 | ₩37,868 | ₩39,243 | +2.69% | 85만 |
|---|
| 2026.09.21 | ₩37,627 | ₩37,961 | ₩37,240 | ₩37,788 | +0.43% | 70.2만 |
|---|
| 2026.09.18 | ₩37,067 | ₩37,547 | ₩36,546 | ₩37,401 | +0.90% | 378.7만 |
|---|
| 2026.09.17 | ₩37,307 | ₩39,403 | ₩37,280 | ₩37,347 | +0.11% | 114.2만 |
|---|
| 2026.09.16 | ₩38,682 | ₩38,822 | ₩36,480 | ₩36,760 | -4.97% | 141.6만 |
|---|
| 2026.09.15 | ₩38,148 | ₩38,689 | ₩36,773 | ₩38,588 | +1.15% | 178.1만 |
|---|
| 2026.09.14 | ₩37,561 | ₩39,523 | ₩37,227 | ₩38,642 | +2.88% | 119.3만 |
|---|
| 2026.09.11 | ₩39,576 | ₩39,970 | ₩37,601 | ₩37,641 | -4.89% | 172.9만 |
|---|
| 2026.09.10 | ₩40,097 | ₩40,804 | ₩38,976 | ₩39,109 | -2.46% | 76.4만 |
|---|
| 2026.09.09 | ₩41,205 | ₩42,700 | ₩40,617 | ₩40,711 | -1.20% | 205.5만 |
|---|
| 2026.09.08 | ₩37,414 | ₩42,166 | ₩37,414 | ₩41,538 | +11.02% | 259.4만 |
|---|
| 2026.09.04 | ₩37,374 | ₩37,841 | ₩36,566 | ₩37,654 | +0.75% | 64.3만 |
|---|
| 2026.09.03 | ₩38,909 | ₩39,243 | ₩36,993 | ₩37,734 | -3.02% | 132.5만 |
|---|
| 2026.09.02 | ₩34,304 | ₩39,089 | ₩34,304 | ₩38,762 | +13.00% | 203.9만 |
|---|
| 2026.09.01 | ₩33,997 | ₩35,145 | ₩33,343 | ₩34,130 | +0.39% | 72.8만 |
|---|
| 2026.08.31 | ₩33,930 | ₩34,638 | ₩33,450 | ₩34,264 | +0.98% | 107.8만 |
|---|
| 2026.08.28 | ₩34,451 | ₩34,844 | ₩33,703 | ₩34,170 | -0.81% | 81.3만 |
|---|
| 2026.08.27 | ₩34,517 | ₩35,025 | ₩34,077 | ₩34,718 | +0.58% | 42.1만 |
|---|
| 2026.08.26 | ₩35,105 | ₩35,105 | ₩34,130 | ₩34,557 | -1.56% | 76.6만 |
|---|
| 2026.08.25 | ₩33,997 | ₩35,592 | ₩33,870 | ₩35,158 | +3.42% | 86.4만 |
|---|
| 2026.08.24 | ₩34,277 | ₩34,517 | ₩33,303 | ₩33,730 | -1.60% | 59만 |
|---|
| 2026.08.21 | ₩34,664 | ₩35,238 | ₩34,210 | ₩34,237 | -1.23% | 70만 |
|---|
| 2026.08.20 | ₩35,412 | ₩35,532 | ₩33,770 | ₩34,371 | -2.94% | 78.5만 |
|---|
| 2026.08.19 | ₩36,653 | ₩37,040 | ₩35,632 | ₩35,972 | -1.86% | 122.2만 |
|---|
| 2026.08.18 | ₩34,571 | ₩35,892 | ₩34,371 | ₩35,518 | +2.74% | 110만 |
|---|
| 2026.08.17 | ₩33,983 | ₩34,838 | ₩33,370 | ₩34,771 | +2.32% | 80.2만 |
|---|
| 2026.08.14 | ₩34,544 | ₩34,551 | ₩33,930 | ₩34,224 | -0.93% | 69.8만 |
|---|
| 2026.08.13 | ₩36,213 | ₩36,213 | ₩34,584 | ₩34,824 | -3.83% | 86.3만 |
|---|
| 2026.08.12 | ₩33,530 | ₩37,107 | ₩33,503 | ₩36,106 | +7.68% | 139.7만 |
|---|
| 2026.08.11 | ₩36,800 | ₩36,800 | ₩35,532 | ₩36,480 | -0.87% | 68만 |
|---|
| 2026.08.10 | ₩36,159 | ₩37,494 | ₩36,012 | ₩36,546 | +1.07% | 85.6만 |
|---|
| 2026.08.07 | ₩36,600 | ₩36,773 | ₩36,079 | ₩36,506 | -0.26% | 38.6만 |
|---|
| 2026.08.06 | ₩35,919 | ₩36,880 | ₩35,318 | ₩36,026 | +0.30% | 44.3만 |
|---|
| 2026.08.05 | ₩35,679 | ₩36,439 | ₩35,265 | ₩35,839 | +0.45% | 50.4만 |
|---|
| 2026.08.04 | ₩34,971 | ₩35,478 | ₩34,117 | ₩35,372 | +1.15% | 66.4만 |
|---|
| 2026.08.03 | ₩34,437 | ₩34,779 | ₩33,296 | ₩34,411 | -0.08% | 103.2만 |
|---|
| 2026.07.31 | ₩35,051 | ₩35,992 | ₩33,636 | ₩34,064 | -2.82% | 61.8만 |
|---|
| 2026.07.30 | ₩34,824 | ₩35,171 | ₩34,357 | ₩34,958 | +0.38% | 56.8만 |
|---|
| 2026.07.29 | ₩36,039 | ₩36,533 | ₩35,078 | ₩35,171 | -2.41% | 52.7만 |
|---|
| 2026.07.28 | ₩36,720 | ₩37,220 | ₩35,345 | ₩35,972 | -2.04% | 56.5만 |
|---|
| 2026.07.27 | ₩36,333 | ₩37,627 | ₩36,186 | ₩36,319 | -0.04% | 83.1만 |
|---|
| 2026.07.24 | ₩36,079 | ₩37,347 | ₩35,334 | ₩35,652 | -1.18% | 64.9만 |
|---|
| 2026.07.23 | ₩35,986 | ₩36,813 | ₩34,597 | ₩36,039 | +0.15% | 85.4만 |
|---|
| 2026.07.22 | ₩36,466 | ₩36,720 | ₩35,839 | ₩36,052 | -1.13% | 50.7만 |
|---|
| 2026.07.21 | ₩35,478 | ₩36,960 | ₩35,412 | ₩36,733 | +3.54% | 45.7만 |
|---|
| 2026.07.20 | ₩36,119 | ₩36,263 | ₩35,313 | ₩35,652 | -1.29% | 50.1만 |
|---|
| 2026.07.17 | ₩35,412 | ₩37,047 | ₩35,292 | ₩36,159 | +2.11% | 64.6만 |
|---|
| 2026.07.16 | ₩36,173 | ₩36,413 | ₩35,412 | ₩36,146 | -0.07% | 78.3만 |
|---|
| 2026.07.15 | ₩36,239 | ₩36,480 | ₩35,225 | ₩36,453 | +0.59% | 50.2만 |
|---|
| 2026.07.14 | ₩36,827 | ₩37,114 | ₩36,079 | ₩36,413 | -1.12% | 56.8만 |
|---|
| 2026.07.13 | ₩36,947 | ₩37,714 | ₩35,732 | ₩36,827 | -0.33% | 83.1만 |
|---|
| 2026.07.10 | ₩38,522 | ₩38,571 | ₩36,960 | ₩37,881 | -1.66% | 72.8만 |
|---|
| 2026.07.09 | ₩40,444 | ₩41,218 | ₩38,168 | ₩38,655 | -4.42% | 126.6만 |
|---|
| 2026.07.08 | ₩40,083 | ₩40,711 | ₩39,523 | ₩40,577 | +1.23% | 99.5만 |
|---|
| 2026.07.07 | ₩39,656 | ₩41,525 | ₩39,069 | ₩40,657 | +2.52% | 123.5만 |
|---|
| 2026.07.06 | ₩36,773 | ₩40,003 | ₩36,052 | ₩38,869 | +5.70% | 171.7만 |
|---|
| 2026.07.02 | ₩36,306 | ₩37,067 | ₩35,719 | ₩36,960 | +1.80% | 70.1만 |
|---|
| 2026.07.01 | ₩35,665 | ₩37,280 | ₩35,398 | ₩35,892 | +0.64% | 136.4만 |
|---|
| 2026.06.30 | ₩35,799 | ₩36,293 | ₩34,117 | ₩36,012 | +0.60% | 203만 |
|---|
| 2026.06.29 | ₩35,532 | ₩36,199 | ₩34,758 | ₩35,879 | +0.98% | 160.7만 |
|---|
| 2026.06.26 | ₩34,584 | ₩35,745 | ₩33,957 | ₩35,612 | +2.97% | 519.9만 |
|---|
| 2026.06.25 | ₩34,090 | ₩35,732 | ₩34,090 | ₩35,158 | +3.13% | 94.7만 |
|---|
| 2026.06.24 | ₩34,184 | ₩35,171 | ₩34,037 | ₩34,404 | +0.64% | 145.3만 |
|---|
| 2026.06.23 | ₩33,410 | ₩35,105 | ₩32,769 | ₩34,184 | +2.32% | 138.1만 |
|---|
| 2026.06.22 | ₩33,289 | ₩34,190 | ₩32,715 | ₩33,863 | +1.72% | 165만 |
|---|
| 2026.06.18 | ₩34,144 | ₩34,691 | ₩32,729 | ₩32,876 | -3.71% | 406.2만 |
|---|
| 2026.06.17 | ₩32,382 | ₩34,357 | ₩32,382 | ₩33,543 | +3.59% | 164.6만 |
|---|
| 2026.06.16 | ₩32,008 | ₩32,362 | ₩31,087 | ₩32,021 | +0.04% | 143.5만 |
|---|
| 2026.06.15 | ₩32,008 | ₩32,242 | ₩31,234 | ₩31,928 | -0.25% | 175.8만 |
|---|
| 2026.06.12 | ₩31,941 | ₩32,302 | ₩31,047 | ₩31,528 | -1.30% | 179.8만 |
|---|
| 2026.06.11 | ₩31,768 | ₩32,048 | ₩31,127 | ₩31,955 | +0.59% | 154.4만 |
|---|
| 2026.06.10 | ₩32,048 | ₩33,396 | ₩31,661 | ₩31,714 | -1.04% | 104.9만 |
|---|
| 2026.06.09 | ₩30,566 | ₩32,569 | ₩30,513 | ₩32,275 | +5.59% | 255만 |
|---|
| 2026.06.08 | ₩31,714 | ₩31,768 | ₩29,766 | ₩30,033 | -5.30% | 202.2만 |
|---|
| 2026.06.05 | ₩33,103 | ₩33,490 | ₩31,154 | ₩31,621 | -4.48% | 418.3만 |
|---|
| 2026.06.04 | ₩33,570 | ₩34,624 | ₩33,303 | ₩33,436 | -0.40% | 270만 |
|---|
| 2026.06.03 | ₩35,345 | ₩35,745 | ₩31,561 | ₩33,450 | -5.36% | 817.9만 |
|---|
| 2026.06.02 | ₩40,978 | ₩40,978 | ₩38,462 | ₩38,508 | -6.03% | 72.9만 |
|---|
| 2026.06.01 | ₩41,365 | ₩42,606 | ₩40,057 | ₩41,525 | +0.39% | 135.3만 |
|---|
| 2026.05.29 | ₩42,219 | ₩42,900 | ₩41,338 | ₩42,046 | -0.41% | 109.2만 |
|---|
| 2026.05.28 | ₩40,057 | ₩42,660 | ₩39,456 | ₩42,099 | +5.10% | 176.7만 |
|---|
| 2026.05.27 | ₩40,471 | ₩40,604 | ₩39,243 | ₩40,057 | -1.02% | 116.4만 |
|---|
| 2026.05.26 | ₩40,337 | ₩41,031 | ₩39,736 | ₩40,030 | -0.76% | 93.8만 |
|---|
| 2026.05.22 | ₩40,671 | ₩40,791 | ₩39,590 | ₩39,843 | -2.03% | 78.7만 |
|---|
| 2026.05.21 | ₩37,534 | ₩40,551 | ₩36,720 | ₩40,350 | +7.50% | 90.8만 |
|---|
| 2026.05.20 | ₩35,372 | ₩38,041 | ₩35,372 | ₩37,948 | +7.28% | 430.6만 |
|---|
| 2026.05.19 | ₩34,758 | ₩35,679 | ₩34,224 | ₩34,744 | -0.04% | 70.3만 |
|---|
| 2026.05.18 | ₩36,706 | ₩36,773 | ₩34,764 | ₩35,225 | -4.04% | 96.8만 |
|---|
| 2026.05.15 | ₩36,426 | ₩36,960 | ₩35,732 | ₩36,546 | +0.33% | 96.4만 |
|---|
| 2026.05.14 | ₩35,785 | ₩36,426 | ₩34,718 | ₩36,399 | +1.72% | 70.9만 |
|---|
| 2026.05.13 | ₩38,709 | ₩38,855 | ₩35,645 | ₩35,852 | -7.38% | 163만 |
|---|
| 2026.05.12 | ₩39,509 | ₩39,509 | ₩38,375 | ₩39,056 | -1.15% | 42.7만 |
|---|
| 2026.05.11 | ₩39,656 | ₩40,244 | ₩38,789 | ₩39,683 | +0.07% | 71.9만 |
|---|
| 2026.05.08 | ₩38,869 | ₩40,043 | ₩38,135 | ₩39,429 | +1.44% | 89.5만 |
|---|
| 2026.05.07 | ₩38,949 | ₩40,964 | ₩37,347 | ₩39,176 | +0.58% | 170.2만 |
|---|
| 2026.05.06 | ₩39,256 | ₩40,991 | ₩38,655 | ₩40,204 | +2.41% | 100.3만 |
|---|
| 2026.05.05 | ₩40,043 | ₩41,191 | ₩38,001 | ₩39,082 | -2.40% | 82.7만 |
|---|
| 2026.05.04 | ₩38,322 | ₩39,683 | ₩37,614 | ₩39,576 | +3.27% | 129.8만 |
|---|
| 2026.05.01 | ₩37,040 | ₩39,563 | ₩36,680 | ₩39,056 | +5.44% | 213.3만 |
|---|
| 2026.04.30 | ₩34,491 | ₩35,679 | ₩34,377 | ₩35,572 | +3.13% | 69.8만 |
|---|
| 2026.04.29 | ₩33,983 | ₩34,904 | ₩33,583 | ₩34,117 | +0.39% | 86.8만 |
|---|
| 2026.04.28 | ₩36,306 | ₩36,326 | ₩34,184 | ₩34,557 | -4.82% | 125.5만 |
|---|
| 2026.04.27 | ₩37,441 | ₩38,228 | ₩35,532 | ₩36,026 | -3.78% | 83.7만 |
|---|
| 2026.04.24 | ₩37,908 | ₩38,669 | ₩36,386 | ₩36,720 | -3.13% | 60.4만 |
|---|
| 2026.04.23 | ₩38,388 | ₩39,376 | ₩37,294 | ₩38,028 | -0.94% | 76.3만 |
|---|
| 2026.04.22 | ₩38,829 | ₩39,363 | ₩38,148 | ₩38,615 | -0.55% | 59.8만 |
|---|
| 2026.04.21 | ₩40,190 | ₩40,591 | ₩36,933 | ₩38,415 | -4.42% | 106.3만 |
|---|
| 2026.04.20 | ₩40,537 | ₩40,537 | ₩39,403 | ₩40,137 | -0.99% | 57.3만 |
|---|
| 2026.04.17 | ₩41,819 | ₩41,819 | ₩40,103 | ₩40,818 | -2.39% | 104만 |
|---|
| 2026.04.16 | ₩40,511 | ₩42,019 | ₩40,177 | ₩40,791 | +0.69% | 138만 |
|---|
| 2026.04.15 | ₩36,920 | ₩41,525 | ₩36,039 | ₩40,604 | +9.98% | 318.2만 |
|---|
| 2026.04.14 | ₩36,253 | ₩36,693 | ₩35,625 | ₩36,466 | +0.59% | 64.5만 |
|---|
| 2026.04.13 | ₩35,345 | ₩37,000 | ₩35,171 | ₩36,253 | +2.57% | 65.3만 |
|---|
| 2026.04.10 | ₩36,359 | ₩36,439 | ₩34,811 | ₩35,532 | -2.28% | 98.3만 |
|---|
| 2026.04.09 | ₩36,546 | ₩37,527 | ₩35,935 | ₩36,266 | -0.77% | 103.6만 |
|---|
| 2026.04.08 | ₩38,588 | ₩39,750 | ₩36,693 | ₩37,053 | -3.98% | 83.7만 |
|---|
| 2026.04.07 | ₩36,987 | ₩38,642 | ₩35,679 | ₩37,788 | +2.17% | 206.1만 |
|---|
| 2026.04.06 | ₩35,679 | ₩38,255 | ₩35,652 | ₩37,681 | +5.61% | 155.7만 |
|---|
| 2026.04.02 | ₩34,024 | ₩36,079 | ₩34,024 | ₩35,999 | +5.81% | 164.5만 |
|---|
| 2026.04.01 | ₩37,387 | ₩38,835 | ₩35,065 | ₩35,252 | -5.71% | 107만 |
|---|
| 2026.03.31 | ₩32,128 | ₩36,787 | ₩32,128 | ₩36,159 | +12.55% | 250.9만 |
|---|
| 2026.03.30 | ₩31,754 | ₩32,776 | ₩31,234 | ₩31,381 | -1.18% | 99.8만 |
|---|
| 2026.03.27 | ₩31,261 | ₩32,328 | ₩31,100 | ₩31,608 | +1.11% | 144.4만 |
|---|
| 2026.03.26 | ₩32,035 | ₩32,715 | ₩31,398 | ₩31,514 | -1.62% | 77.6만 |
|---|
| 2026.03.25 | ₩31,528 | ₩32,889 | ₩31,487 | ₩32,862 | +4.23% | 109.3만 |
|---|
| 2026.03.24 | ₩31,060 | ₩31,861 | ₩29,926 | ₩30,540 | -1.68% | 88.2만 |
|---|
| 2026.03.23 | ₩32,142 | ₩32,702 | ₩30,980 | ₩31,568 | -1.79% | 132.4만 |
|---|
| 2026.03.20 | ₩30,860 | ₩32,595 | ₩30,219 | ₩32,128 | +4.11% | 289.5만 |
|---|
| 2026.03.19 | ₩31,621 | ₩32,182 | ₩30,807 | ₩31,074 | -1.73% | 142.3만 |
|---|
| 2026.03.18 | ₩32,742 | ₩32,876 | ₩31,501 | ₩31,901 | -2.57% | 238.4만 |
|---|
| 2026.03.17 | ₩34,237 | ₩34,517 | ₩33,236 | ₩33,396 | -2.46% | 107만 |
|---|
| 2026.03.16 | ₩35,078 | ₩36,012 | ₩33,957 | ₩34,344 | -2.09% | 95.8만 |
|---|
| 2026.03.13 | ₩34,451 | ₩38,241 | ₩33,974 | ₩34,958 | +1.47% | 139.4만 |
|---|
| 2026.03.12 | ₩37,267 | ₩37,267 | ₩35,705 | ₩36,026 | -3.33% | 116.9만 |
|---|
| 2026.03.11 | ₩37,788 | ₩38,268 | ₩35,532 | ₩37,334 | -1.20% | 126.1만 |
|---|
| 2026.03.10 | ₩35,305 | ₩41,378 | ₩32,529 | ₩37,948 | +7.49% | 364만 |
|---|
| 2026.03.09 | ₩35,825 | ₩36,666 | ₩34,704 | ₩36,359 | +1.49% | 86.4만 |
|---|
| 2026.03.06 | ₩34,998 | ₩36,132 | ₩34,250 | ₩35,492 | +1.41% | 134.3만 |
|---|
| 2026.03.05 | ₩38,068 | ₩38,575 | ₩35,452 | ₩35,665 | -6.31% | 127.1만 |
|---|
| 2026.03.04 | ₩38,468 | ₩38,789 | ₩36,306 | ₩38,402 | -0.17% | 115.3만 |
|---|
| 2026.03.03 | ₩38,201 | ₩38,535 | ₩36,560 | ₩38,055 | -0.38% | 71.6만 |
|---|
| 2026.03.02 | ₩38,815 | ₩39,516 | ₩36,773 | ₩39,136 | +0.83% | 93.9만 |
|---|
| 2026.02.27 | ₩37,974 | ₩39,176 | ₩37,734 | ₩39,056 | +2.85% | 70.9만 |
|---|
| 2026.02.26 | ₩38,855 | ₩38,909 | ₩37,521 | ₩38,749 | -0.27% | 118.9만 |
|---|
| 2026.02.25 | ₩39,990 | ₩40,003 | ₩38,088 | ₩39,016 | -2.44% | 82만 |
|---|
| 2026.02.24 | ₩38,188 | ₩40,110 | ₩37,055 | ₩39,990 | +4.72% | 78.4만 |
|---|
| 2026.02.23 | ₩37,147 | ₩39,416 | ₩37,147 | ₩38,615 | +3.95% | 102.9만 |
|---|
| 2026.02.20 | ₩37,160 | ₩37,761 | ₩36,460 | ₩37,214 | +0.14% | 77.8만 |
|---|
| 2026.02.19 | ₩37,040 | ₩37,641 | ₩35,839 | ₩37,454 | +1.12% | 171.2만 |
|---|
| 2026.02.18 | ₩37,174 | ₩38,221 | ₩36,853 | ₩37,294 | +0.32% | 68만 |
|---|
| 2026.02.17 | ₩36,827 | ₩37,734 | ₩36,426 | ₩37,294 | +1.27% | 76.1만 |
|---|
| 2026.02.13 | ₩36,480 | ₩38,241 | ₩36,480 | ₩36,840 | +0.99% | 106.9만 |
|---|
| 2026.02.12 | ₩39,269 | ₩39,630 | ₩37,107 | ₩37,187 | -5.30% | 131.6만 |
|---|
| 2026.02.11 | ₩41,432 | ₩41,538 | ₩38,428 | ₩39,750 | -4.06% | 179.3만 |
|---|
| 2026.02.10 | ₩42,526 | ₩42,993 | ₩41,245 | ₩41,472 | -2.48% | 110.4만 |
|---|
| 2026.02.09 | ₩40,324 | ₩42,499 | ₩40,324 | ₩42,366 | +5.06% | 130.9만 |
|---|
| 2026.02.06 | ₩38,682 | ₩40,297 | ₩37,934 | ₩39,736 | +2.73% | 158.1만 |
|---|
| 2026.02.05 | ₩41,085 | ₩41,932 | ₩37,601 | ₩37,654 | -8.35% | 117.8만 |
|---|
| 2026.02.04 | ₩42,419 | ₩42,486 | ₩40,484 | ₩40,871 | -3.65% | 108.4만 |
|---|
| 2026.02.03 | ₩41,231 | ₩42,313 | ₩40,497 | ₩42,126 | +2.17% | 183.2만 |
|---|
| 2026.02.02 | ₩41,231 | ₩41,912 | ₩40,537 | ₩41,205 | -0.06% | 78.5만 |
|---|
| 2026.01.30 | ₩42,486 | ₩43,167 | ₩41,091 | ₩41,231 | -2.95% | 89.4만 |
|---|
| 2026.01.29 | ₩42,993 | ₩43,454 | ₩42,146 | ₩42,833 | -0.37% | 52.6만 |
|---|
| 2026.01.28 | ₩43,661 | ₩44,034 | ₩42,459 | ₩43,167 | -1.13% | 69만 |
|---|
| 2026.01.27 | ₩44,048 | ₩44,889 | ₩43,047 | ₩43,834 | -0.48% | 66.9만 |
|---|
| 2026.01.26 | ₩43,754 | ₩44,395 | ₩42,780 | ₩44,101 | +0.79% | 68.3만 |
|---|
| 2026.01.23 | ₩45,169 | ₩45,676 | ₩43,060 | ₩43,754 | -3.13% | 116.4만 |
|---|
| 2026.01.22 | ₩41,765 | ₩46,250 | ₩41,685 | ₩45,756 | +9.56% | 144.5만 |
|---|
| 2026.01.21 | ₩41,952 | ₩42,519 | ₩41,325 | ₩41,792 | -0.38% | 94.1만 |
|---|
| 2026.01.20 | ₩42,846 | ₩43,954 | ₩42,166 | ₩42,620 | -0.53% | 117.5만 |
|---|
| 2026.01.16 | ₩41,885 | ₩44,008 | ₩41,485 | ₩43,701 | +4.33% | 138만 |
|---|
| 2026.01.15 | ₩44,048 | ₩44,595 | ₩41,779 | ₩41,885 | -4.91% | 103.7만 |
|---|
| 2026.01.14 | ₩42,993 | ₩44,902 | ₩42,700 | ₩44,602 | +3.74% | 139.5만 |
|---|
| 2026.01.13 | ₩43,714 | ₩44,128 | ₩42,272 | ₩43,968 | +0.58% | 202.8만 |
|---|
| 2026.01.12 | ₩43,954 | ₩44,742 | ₩42,486 | ₩44,021 | +0.15% | 158.7만 |
|---|
| 2026.01.09 | ₩44,408 | ₩45,276 | ₩43,661 | ₩44,542 | +0.30% | 136.1만 |
|---|
| 2026.01.08 | ₩46,517 | ₩47,091 | ₩43,527 | ₩44,221 | -4.94% | 155.9만 |
|---|
| 2026.01.07 | ₩47,959 | ₩50,321 | ₩45,943 | ₩47,184 | -1.61% | 146.6만 |
|---|
| 2026.01.06 | ₩47,425 | ₩48,172 | ₩46,911 | ₩47,665 | +0.51% | 108.6만 |
|---|
| 2026.01.05 | ₩47,745 | ₩47,745 | ₩45,663 | ₩47,598 | -0.31% | 155만 |
|---|
| 2026.01.02 | ₩48,372 | ₩48,866 | ₩47,592 | ₩47,665 | -1.46% | 90.2만 |
|---|
| 2025.12.31 | ₩47,278 | ₩48,719 | ₩46,731 | ₩48,439 | +2.46% | 105.2만 |
|---|
| 2025.12.30 | ₩49,253 | ₩49,253 | ₩46,891 | ₩47,385 | -3.79% | 119.7만 |
|---|
| 2025.12.29 | ₩49,347 | ₩50,188 | ₩49,040 | ₩49,160 | -0.38% | 99.5만 |
|---|
| 2025.12.26 | ₩49,814 | ₩50,388 | ₩49,293 | ₩49,574 | -0.48% | 80.2만 |
|---|
| 2025.12.24 | ₩48,920 | ₩50,268 | ₩48,719 | ₩49,961 | +2.13% | 66.5만 |
|---|
| 2025.12.23 | ₩49,440 | ₩51,022 | ₩48,726 | ₩49,854 | +0.84% | 127.8만 |
|---|
| 2025.12.22 | ₩48,973 | ₩50,722 | ₩48,733 | ₩50,134 | +2.37% | 127.5만 |
|---|
| 2025.12.19 | ₩49,854 | ₩51,256 | ₩48,266 | ₩49,160 | -1.39% | 623.9만 |
|---|
| 2025.12.18 | ₩49,707 | ₩50,495 | ₩48,059 | ₩49,387 | -0.64% | 118.3만 |
|---|
| 2025.12.17 | ₩48,372 | ₩50,481 | ₩48,346 | ₩49,414 | +2.15% | 178.1만 |
|---|
| 2025.12.16 | ₩47,905 | ₩49,614 | ₩47,845 | ₩48,105 | +0.42% | 91.6만 |
|---|
| 2025.12.15 | ₩49,080 | ₩50,588 | ₩47,693 | ₩48,079 | -2.04% | 96만 |
|---|
| 2025.12.12 | ₩48,653 | ₩52,257 | ₩47,879 | ₩49,253 | +1.23% | 212.5만 |
|---|
| 2025.12.11 | ₩48,105 | ₩49,367 | ₩47,758 | ₩48,119 | +0.03% | 156.4만 |
|---|
| 2025.12.10 | ₩48,666 | ₩51,042 | ₩47,745 | ₩48,319 | -0.71% | 204.9만 |
|---|
| 2025.12.09 | ₩50,935 | ₩51,095 | ₩48,893 | ₩49,026 | -3.75% | 125.6만 |
|---|
| 2025.12.08 | ₩52,350 | ₩52,350 | ₩50,415 | ₩50,989 | -2.60% | 88.7만 |
|---|
| 2025.12.05 | ₩52,724 | ₩53,017 | ₩50,201 | ₩51,389 | -2.53% | 99만 |
|---|
| 2025.12.04 | ₩51,709 | ₩53,178 | ₩51,109 | ₩51,936 | +0.44% | 104.6만 |
|---|
| 2025.12.03 | ₩52,751 | ₩54,192 | ₩52,056 | ₩52,323 | -0.81% | 228.4만 |
|---|
| 2025.12.02 | ₩53,792 | ₩54,419 | ₩52,056 | ₩52,257 | -2.85% | 121.1만 |
|---|
| 2025.12.01 | ₩57,462 | ₩58,090 | ₩54,179 | ₩54,379 | -5.37% | 155.6만 |
|---|
| 2025.11.28 | ₩57,969 | ₩58,583 | ₩57,182 | ₩57,556 | -0.71% | 45.4만 |
|---|
| 2025.11.26 | ₩56,455 | ₩58,904 | ₩55,393 | ₩57,876 | +2.52% | 122.1만 |
|---|
| 2025.11.25 | ₩57,329 | ₩57,382 | ₩55,507 | ₩56,328 | -1.75% | 165.8만 |
|---|
| 2025.11.24 | ₩56,595 | ₩58,597 | ₩56,087 | ₩56,862 | +0.47% | 167.5만 |
|---|
| 2025.11.21 | ₩55,233 | ₩57,609 | ₩54,059 | ₩55,887 | +1.18% | 167.6만 |
|---|
| 2025.11.20 | ₩57,275 | ₩60,058 | ₩55,500 | ₩55,887 | -2.42% | 161.7만 |
|---|
| 2025.11.19 | ₩57,889 | ₩59,464 | ₩55,874 | ₩56,221 | -2.88% | 155.1만 |
|---|
| 2025.11.18 | ₩58,757 | ₩59,731 | ₩56,528 | ₩57,916 | -1.43% | 124.3만 |
|---|
| 2025.11.17 | ₩54,432 | ₩60,886 | ₩54,165 | ₩59,077 | +8.53% | 222.7만 |
|---|
| 2025.11.14 | ₩57,048 | ₩57,416 | ₩44,889 | ₩54,526 | -4.42% | 650.9만 |
|---|
| 2025.11.13 | ₩62,735 | ₩62,735 | ₩58,637 | ₩59,117 | -5.77% | 198.5만 |
|---|
| 2025.11.12 | ₩63,042 | ₩63,602 | ₩59,852 | ₩63,175 | +0.21% | 180.2만 |
|---|
| 2025.11.11 | ₩55,807 | ₩63,295 | ₩54,621 | ₩62,881 | +12.68% | 323.7만 |
|---|
| 2025.11.10 | ₩50,735 | ₩59,918 | ₩50,735 | ₩59,398 | +17.07% | 283.7만 |
|---|
| 2025.11.07 | ₩48,800 | ₩51,789 | ₩48,800 | ₩50,748 | +3.99% | 118.9만 |
|---|
| 2025.11.06 | ₩52,991 | ₩53,118 | ₩49,387 | ₩49,400 | -6.78% | 210.7만 |
|---|
| 2025.11.05 | ₩52,817 | ₩53,284 | ₩51,269 | ₩52,924 | +0.20% | 77.9만 |
|---|
| 2025.11.04 | ₩52,070 | ₩54,032 | ₩51,416 | ₩53,138 | +2.05% | 90.6만 |
|---|
| 2025.11.03 | ₩53,178 | ₩56,061 | ₩50,722 | ₩52,283 | -1.68% | 149.8만 |
|---|
| 2025.10.31 | ₩54,459 | ₩55,914 | ₩52,871 | ₩54,539 | +0.15% | 104.8만 |
|---|
| 2025.10.30 | ₩54,686 | ₩57,975 | ₩54,072 | ₩54,886 | +0.37% | 101만 |
|---|
| 2025.10.29 | ₩54,366 | ₩54,693 | ₩52,644 | ₩53,578 | -1.45% | 57.9만 |
|---|
| 2025.10.28 | ₩53,845 | ₩55,220 | ₩53,128 | ₩54,286 | +0.82% | 53.4만 |
|---|
| 2025.10.27 | ₩53,738 | ₩55,527 | ₩53,391 | ₩54,139 | +0.75% | 75.5만 |
|---|
| 2025.10.24 | ₩54,993 | ₩55,340 | ₩52,497 | ₩53,258 | -3.16% | 68.7만 |
|---|
| 2025.10.23 | ₩56,314 | ₩56,374 | ₩53,952 | ₩54,472 | -3.27% | 77.2만 |
|---|
| 2025.10.22 | ₩57,396 | ₩57,916 | ₩54,219 | ₩56,114 | -2.23% | 97.1만 |
|---|
| 2025.10.21 | ₩59,531 | ₩59,531 | ₩57,809 | ₩57,889 | -2.76% | 68.1만 |
|---|
| 2025.10.20 | ₩59,091 | ₩59,264 | ₩56,735 | ₩58,944 | -0.25% | 89만 |
|---|
| 2025.10.17 | ₩57,048 | ₩58,590 | ₩55,711 | ₩58,143 | +1.92% | 94.5만 |
|---|
| 2025.10.16 | ₩57,716 | ₩59,798 | ₩56,034 | ₩57,355 | -0.62% | 151만 |
|---|
| 2025.10.15 | ₩57,449 | ₩59,238 | ₩56,915 | ₩57,863 | +0.72% | 157.9만 |
|---|
| 2025.10.14 | ₩57,289 | ₩57,756 | ₩54,913 | ₩57,129 | -0.28% | 127만 |
|---|
| 2025.10.13 | ₩56,061 | ₩58,570 | ₩54,734 | ₩57,462 | +2.50% | 174.6만 |
|---|
| 2025.10.10 | ₩52,604 | ₩57,008 | ₩52,430 | ₩56,274 | +6.98% | 184.6만 |
|---|