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 | ₩30,073 | ₩31,664 | ₩29,906 | ₩31,250 | +3.91% | 89.5만 |
| 2026.10.08 | ₩29,746 | ₩29,939 | ₩28,696 | ₩29,926 | +0.61% | 224.5만 |
| 2026.10.07 | ₩29,124 | ₩30,006 | ₩28,729 | ₩29,538 | +1.42% | 98.9만 |
| 2026.10.06 | ₩31,477 | ₩31,477 | ₩29,257 | ₩29,351 | -6.75% | 121.5만 |
| 2026.10.05 | ₩32,066 | ₩32,092 | ₩30,715 | ₩31,156 | -2.84% | 107.9만 |
| 2026.10.02 | ₩32,106 | ₩32,547 | ₩31,491 | ₩31,598 | -1.58% | 92.7만 |
| 2026.10.01 | ₩33,603 | ₩33,884 | ₩31,531 | ₩31,718 | -5.61% | 165.5만 |
| 2026.09.30 | ₩32,734 | ₩34,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,603 |
| +2.66% |
| 205.2만 |
| 2026.09.29 | ₩33,951 | ₩34,473 | ₩32,667 | ₩32,734 | -3.58% | 172만 |
|---|
| 2026.09.28 | ₩34,045 | ₩34,700 | ₩33,323 | ₩34,272 | +0.67% | 169.9만 |
|---|
| 2026.09.25 | ₩35,502 | ₩35,703 | ₩33,710 | ₩34,579 | -2.60% | 119.3만 |
|---|
| 2026.09.24 | ₩35,796 | ₩36,197 | ₩34,539 | ₩35,556 | -0.67% | 89.5만 |
|---|
| 2026.09.23 | ₩39,260 | ₩39,888 | ₩35,596 | ₩35,957 | -8.41% | 147.8만 |
|---|
| 2026.09.22 | ₩38,283 | ₩39,514 | ₩37,936 | ₩39,313 | +2.69% | 85만 |
|---|
| 2026.09.21 | ₩37,695 | ₩38,029 | ₩37,307 | ₩37,856 | +0.43% | 70.2만 |
|---|
| 2026.09.18 | ₩37,133 | ₩37,615 | ₩36,612 | ₩37,468 | +0.90% | 378.7만 |
|---|
| 2026.09.17 | ₩37,374 | ₩39,474 | ₩37,347 | ₩37,414 | +0.11% | 114.2만 |
|---|
| 2026.09.16 | ₩38,751 | ₩38,892 | ₩36,545 | ₩36,826 | -4.97% | 141.6만 |
|---|
| 2026.09.15 | ₩38,217 | ₩38,758 | ₩36,839 | ₩38,658 | +1.15% | 178.1만 |
|---|
| 2026.09.14 | ₩37,628 | ₩39,594 | ₩37,294 | ₩38,711 | +2.88% | 119.3만 |
|---|
| 2026.09.11 | ₩39,647 | ₩40,042 | ₩37,668 | ₩37,708 | -4.89% | 172.9만 |
|---|
| 2026.09.10 | ₩40,169 | ₩40,878 | ₩39,046 | ₩39,179 | -2.46% | 76.4만 |
|---|
| 2026.09.09 | ₩41,279 | ₩42,776 | ₩40,690 | ₩40,784 | -1.20% | 205.5만 |
|---|
| 2026.09.08 | ₩37,481 | ₩42,242 | ₩37,481 | ₩41,613 | +11.02% | 259.4만 |
|---|
| 2026.09.04 | ₩37,441 | ₩37,909 | ₩36,632 | ₩37,722 | +0.75% | 64.3만 |
|---|
| 2026.09.03 | ₩38,979 | ₩39,313 | ₩37,060 | ₩37,802 | -3.02% | 132.5만 |
|---|
| 2026.09.02 | ₩34,366 | ₩39,159 | ₩34,366 | ₩38,832 | +13.00% | 203.9만 |
|---|
| 2026.09.01 | ₩34,058 | ₩35,208 | ₩33,403 | ₩34,192 | +0.39% | 72.8만 |
|---|
| 2026.08.31 | ₩33,991 | ₩34,700 | ₩33,510 | ₩34,325 | +0.98% | 107.8만 |
|---|
| 2026.08.28 | ₩34,513 | ₩34,907 | ₩33,764 | ₩34,232 | -0.81% | 81.3만 |
|---|
| 2026.08.27 | ₩34,579 | ₩35,088 | ₩34,138 | ₩34,780 | +0.58% | 42.1만 |
|---|
| 2026.08.26 | ₩35,168 | ₩35,168 | ₩34,192 | ₩34,620 | -1.56% | 76.6만 |
|---|
| 2026.08.25 | ₩34,058 | ₩35,656 | ₩33,931 | ₩35,221 | +3.42% | 86.4만 |
|---|
| 2026.08.24 | ₩34,339 | ₩34,579 | ₩33,363 | ₩33,791 | -1.60% | 59만 |
|---|
| 2026.08.21 | ₩34,727 | ₩35,302 | ₩34,272 | ₩34,299 | -1.23% | 70만 |
|---|
| 2026.08.20 | ₩35,475 | ₩35,596 | ₩33,831 | ₩34,432 | -2.94% | 78.5만 |
|---|
| 2026.08.19 | ₩36,719 | ₩37,107 | ₩35,696 | ₩36,037 | -1.86% | 122.2만 |
|---|
| 2026.08.18 | ₩34,633 | ₩35,957 | ₩34,432 | ₩35,582 | +2.74% | 110만 |
|---|
| 2026.08.17 | ₩34,045 | ₩34,900 | ₩33,430 | ₩34,834 | +2.32% | 80.2만 |
|---|
| 2026.08.14 | ₩34,606 | ₩34,613 | ₩33,991 | ₩34,285 | -0.93% | 69.8만 |
|---|
| 2026.08.13 | ₩36,278 | ₩36,278 | ₩34,646 | ₩34,887 | -3.83% | 86.3만 |
|---|
| 2026.08.12 | ₩33,590 | ₩37,174 | ₩33,563 | ₩36,171 | +7.68% | 139.7만 |
|---|
| 2026.08.11 | ₩36,866 | ₩36,866 | ₩35,596 | ₩36,545 | -0.87% | 68만 |
|---|
| 2026.08.10 | ₩36,224 | ₩37,561 | ₩36,077 | ₩36,612 | +1.07% | 85.6만 |
|---|
| 2026.08.07 | ₩36,665 | ₩36,839 | ₩36,144 | ₩36,572 | -0.26% | 38.6만 |
|---|
| 2026.08.06 | ₩35,984 | ₩36,946 | ₩35,382 | ₩36,090 | +0.30% | 44.3만 |
|---|
| 2026.08.05 | ₩35,743 | ₩36,505 | ₩35,328 | ₩35,903 | +0.45% | 50.4만 |
|---|
| 2026.08.04 | ₩35,034 | ₩35,542 | ₩34,178 | ₩35,435 | +1.15% | 66.4만 |
|---|
| 2026.08.03 | ₩34,499 | ₩34,842 | ₩33,356 | ₩34,473 | -0.08% | 103.2만 |
|---|
| 2026.07.31 | ₩35,114 | ₩36,057 | ₩33,697 | ₩34,125 | -2.82% | 61.8만 |
|---|
| 2026.07.30 | ₩34,887 | ₩35,235 | ₩34,419 | ₩35,021 | +0.38% | 56.8만 |
|---|
| 2026.07.29 | ₩36,104 | ₩36,599 | ₩35,141 | ₩35,235 | -2.41% | 52.7만 |
|---|
| 2026.07.28 | ₩36,786 | ₩37,287 | ₩35,409 | ₩36,037 | -2.04% | 56.5만 |
|---|
| 2026.07.27 | ₩36,398 | ₩37,695 | ₩36,251 | ₩36,385 | -0.04% | 83.1만 |
|---|
| 2026.07.24 | ₩36,144 | ₩37,414 | ₩35,398 | ₩35,716 | -1.18% | 64.9만 |
|---|
| 2026.07.23 | ₩36,050 | ₩36,879 | ₩34,660 | ₩36,104 | +0.15% | 85.4만 |
|---|
| 2026.07.22 | ₩36,532 | ₩36,786 | ₩35,903 | ₩36,117 | -1.13% | 50.7만 |
|---|
| 2026.07.21 | ₩35,542 | ₩37,027 | ₩35,475 | ₩36,799 | +3.54% | 45.7만 |
|---|
| 2026.07.20 | ₩36,184 | ₩36,329 | ₩35,376 | ₩35,716 | -1.29% | 50.1만 |
|---|
| 2026.07.17 | ₩35,475 | ₩37,113 | ₩35,355 | ₩36,224 | +2.11% | 64.6만 |
|---|
| 2026.07.16 | ₩36,238 | ₩36,478 | ₩35,475 | ₩36,211 | -0.07% | 78.3만 |
|---|
| 2026.07.15 | ₩36,304 | ₩36,545 | ₩35,288 | ₩36,518 | +0.59% | 50.2만 |
|---|
| 2026.07.14 | ₩36,893 | ₩37,180 | ₩36,144 | ₩36,478 | -1.12% | 56.8만 |
|---|
| 2026.07.13 | ₩37,013 | ₩37,782 | ₩35,796 | ₩36,893 | -0.33% | 83.1만 |
|---|
| 2026.07.10 | ₩38,591 | ₩38,640 | ₩37,027 | ₩37,949 | -1.66% | 72.8만 |
|---|
| 2026.07.09 | ₩40,517 | ₩41,292 | ₩38,237 | ₩38,725 | -4.42% | 126.6만 |
|---|
| 2026.07.08 | ₩40,156 | ₩40,784 | ₩39,594 | ₩40,650 | +1.23% | 99.5만 |
|---|
| 2026.07.07 | ₩39,728 | ₩41,600 | ₩39,139 | ₩40,731 | +2.52% | 123.5만 |
|---|
| 2026.07.06 | ₩36,839 | ₩40,075 | ₩36,117 | ₩38,939 | +5.70% | 171.7만 |
|---|
| 2026.07.02 | ₩36,371 | ₩37,133 | ₩35,783 | ₩37,027 | +1.80% | 70.1만 |
|---|
| 2026.07.01 | ₩35,729 | ₩37,347 | ₩35,462 | ₩35,957 | +0.64% | 136.4만 |
|---|
| 2026.06.30 | ₩35,863 | ₩36,358 | ₩34,178 | ₩36,077 | +0.60% | 203만 |
|---|
| 2026.06.29 | ₩35,596 | ₩36,264 | ₩34,820 | ₩35,943 | +0.98% | 160.7만 |
|---|
| 2026.06.26 | ₩34,646 | ₩35,810 | ₩34,018 | ₩35,676 | +2.97% | 519.9만 |
|---|
| 2026.06.25 | ₩34,152 | ₩35,796 | ₩34,152 | ₩35,221 | +3.13% | 94.7만 |
|---|
| 2026.06.24 | ₩34,245 | ₩35,235 | ₩34,098 | ₩34,466 | +0.64% | 145.3만 |
|---|
| 2026.06.23 | ₩33,470 | ₩35,168 | ₩32,828 | ₩34,245 | +2.32% | 138.1만 |
|---|
| 2026.06.22 | ₩33,349 | ₩34,252 | ₩32,774 | ₩33,924 | +1.72% | 165만 |
|---|
| 2026.06.18 | ₩34,205 | ₩34,753 | ₩32,788 | ₩32,935 | -3.71% | 406.2만 |
|---|
| 2026.06.17 | ₩32,440 | ₩34,419 | ₩32,440 | ₩33,603 | +3.59% | 164.6만 |
|---|
| 2026.06.16 | ₩32,066 | ₩32,420 | ₩31,143 | ₩32,079 | +0.04% | 143.5만 |
|---|
| 2026.06.15 | ₩32,066 | ₩32,300 | ₩31,290 | ₩31,985 | -0.25% | 175.8만 |
|---|
| 2026.06.12 | ₩31,999 | ₩32,360 | ₩31,103 | ₩31,584 | -1.30% | 179.8만 |
|---|
| 2026.06.11 | ₩31,825 | ₩32,106 | ₩31,183 | ₩32,012 | +0.59% | 154.4만 |
|---|
| 2026.06.10 | ₩32,106 | ₩33,456 | ₩31,718 | ₩31,771 | -1.04% | 104.9만 |
|---|
| 2026.06.09 | ₩30,621 | ₩32,627 | ₩30,568 | ₩32,333 | +5.59% | 255만 |
|---|
| 2026.06.08 | ₩31,771 | ₩31,825 | ₩29,819 | ₩30,087 | -5.30% | 202.2만 |
|---|
| 2026.06.05 | ₩33,162 | ₩33,550 | ₩31,210 | ₩31,678 | -4.48% | 418.3만 |
|---|
| 2026.06.04 | ₩33,630 | ₩34,686 | ₩33,363 | ₩33,496 | -0.40% | 270만 |
|---|
| 2026.06.03 | ₩35,409 | ₩35,810 | ₩31,618 | ₩33,510 | -5.36% | 817.9만 |
|---|
| 2026.06.02 | ₩41,051 | ₩41,051 | ₩38,531 | ₩38,578 | -6.03% | 72.9만 |
|---|
| 2026.06.01 | ₩41,439 | ₩42,683 | ₩40,129 | ₩41,600 | +0.39% | 135.3만 |
|---|
| 2026.05.29 | ₩42,295 | ₩42,977 | ₩41,412 | ₩42,121 | -0.41% | 109.2만 |
|---|
| 2026.05.28 | ₩40,129 | ₩42,736 | ₩39,527 | ₩42,175 | +5.10% | 176.7만 |
|---|
| 2026.05.27 | ₩40,543 | ₩40,677 | ₩39,313 | ₩40,129 | -1.02% | 116.4만 |
|---|
| 2026.05.26 | ₩40,410 | ₩41,105 | ₩39,808 | ₩40,102 | -0.76% | 93.8만 |
|---|
| 2026.05.22 | ₩40,744 | ₩40,864 | ₩39,661 | ₩39,915 | -2.03% | 78.7만 |
|---|
| 2026.05.21 | ₩37,602 | ₩40,624 | ₩36,786 | ₩40,423 | +7.50% | 90.8만 |
|---|
| 2026.05.20 | ₩35,435 | ₩38,110 | ₩35,435 | ₩38,016 | +7.28% | 430.6만 |
|---|
| 2026.05.19 | ₩34,820 | ₩35,743 | ₩34,285 | ₩34,807 | -0.04% | 70.3만 |
|---|
| 2026.05.18 | ₩36,772 | ₩36,839 | ₩34,827 | ₩35,288 | -4.04% | 96.8만 |
|---|
| 2026.05.15 | ₩36,492 | ₩37,027 | ₩35,796 | ₩36,612 | +0.33% | 96.4만 |
|---|
| 2026.05.14 | ₩35,850 | ₩36,492 | ₩34,780 | ₩36,465 | +1.72% | 70.9만 |
|---|
| 2026.05.13 | ₩38,778 | ₩38,925 | ₩35,709 | ₩35,917 | -7.38% | 163만 |
|---|
| 2026.05.12 | ₩39,581 | ₩39,581 | ₩38,444 | ₩39,126 | -1.15% | 42.7만 |
|---|
| 2026.05.11 | ₩39,728 | ₩40,316 | ₩38,858 | ₩39,754 | +0.07% | 71.9만 |
|---|
| 2026.05.08 | ₩38,939 | ₩40,115 | ₩38,203 | ₩39,500 | +1.44% | 89.5만 |
|---|
| 2026.05.07 | ₩39,019 | ₩41,038 | ₩37,414 | ₩39,246 | +0.58% | 170.2만 |
|---|
| 2026.05.06 | ₩39,326 | ₩41,065 | ₩38,725 | ₩40,276 | +2.41% | 100.3만 |
|---|
| 2026.05.05 | ₩40,115 | ₩41,265 | ₩38,070 | ₩39,153 | -2.40% | 82.7만 |
|---|
| 2026.05.04 | ₩38,390 | ₩39,754 | ₩37,682 | ₩39,647 | +3.27% | 129.8만 |
|---|
| 2026.05.01 | ₩37,107 | ₩39,634 | ₩36,746 | ₩39,126 | +5.44% | 213.3만 |
|---|
| 2026.04.30 | ₩34,553 | ₩35,743 | ₩34,439 | ₩35,636 | +3.13% | 69.8만 |
|---|
| 2026.04.29 | ₩34,045 | ₩34,967 | ₩33,643 | ₩34,178 | +0.39% | 86.8만 |
|---|
| 2026.04.28 | ₩36,371 | ₩36,391 | ₩34,245 | ₩34,620 | -4.82% | 125.5만 |
|---|
| 2026.04.27 | ₩37,508 | ₩38,297 | ₩35,596 | ₩36,090 | -3.78% | 83.7만 |
|---|
| 2026.04.24 | ₩37,976 | ₩38,738 | ₩36,452 | ₩36,786 | -3.13% | 60.4만 |
|---|
| 2026.04.23 | ₩38,457 | ₩39,447 | ₩37,361 | ₩38,096 | -0.94% | 76.3만 |
|---|
| 2026.04.22 | ₩38,899 | ₩39,433 | ₩38,217 | ₩38,685 | -0.55% | 59.8만 |
|---|
| 2026.04.21 | ₩40,262 | ₩40,664 | ₩37,000 | ₩38,484 | -4.42% | 106.3만 |
|---|
| 2026.04.20 | ₩40,610 | ₩40,610 | ₩39,474 | ₩40,209 | -0.99% | 57.3만 |
|---|
| 2026.04.17 | ₩41,894 | ₩41,894 | ₩40,176 | ₩40,891 | -2.39% | 104만 |
|---|
| 2026.04.16 | ₩40,583 | ₩42,094 | ₩40,249 | ₩40,864 | +0.69% | 138만 |
|---|
| 2026.04.15 | ₩36,986 | ₩41,600 | ₩36,104 | ₩40,677 | +9.98% | 318.2만 |
|---|
| 2026.04.14 | ₩36,318 | ₩36,759 | ₩35,689 | ₩36,532 | +0.59% | 64.5만 |
|---|
| 2026.04.13 | ₩35,409 | ₩37,067 | ₩35,235 | ₩36,318 | +2.57% | 65.3만 |
|---|
| 2026.04.10 | ₩36,425 | ₩36,505 | ₩34,874 | ₩35,596 | -2.28% | 98.3만 |
|---|
| 2026.04.09 | ₩36,612 | ₩37,595 | ₩36,000 | ₩36,331 | -0.77% | 103.6만 |
|---|
| 2026.04.08 | ₩38,658 | ₩39,821 | ₩36,759 | ₩37,120 | -3.98% | 83.7만 |
|---|
| 2026.04.07 | ₩37,053 | ₩38,711 | ₩35,743 | ₩37,856 | +2.17% | 206.1만 |
|---|
| 2026.04.06 | ₩35,743 | ₩38,324 | ₩35,716 | ₩37,749 | +5.61% | 155.7만 |
|---|
| 2026.04.02 | ₩34,085 | ₩36,144 | ₩34,085 | ₩36,064 | +5.81% | 164.5만 |
|---|
| 2026.04.01 | ₩37,454 | ₩38,905 | ₩35,128 | ₩35,315 | -5.71% | 107만 |
|---|
| 2026.03.31 | ₩32,186 | ₩36,853 | ₩32,186 | ₩36,224 | +12.55% | 250.9만 |
|---|
| 2026.03.30 | ₩31,812 | ₩32,834 | ₩31,290 | ₩31,437 | -1.18% | 99.8만 |
|---|
| 2026.03.27 | ₩31,317 | ₩32,386 | ₩31,156 | ₩31,664 | +1.11% | 144.4만 |
|---|
| 2026.03.26 | ₩32,092 | ₩32,774 | ₩31,454 | ₩31,571 | -1.62% | 77.6만 |
|---|
| 2026.03.25 | ₩31,584 | ₩32,948 | ₩31,544 | ₩32,921 | +4.23% | 109.3만 |
|---|
| 2026.03.24 | ₩31,116 | ₩31,918 | ₩29,980 | ₩30,595 | -1.68% | 88.2만 |
|---|
| 2026.03.23 | ₩32,199 | ₩32,761 | ₩31,036 | ₩31,624 | -1.79% | 132.4만 |
|---|
| 2026.03.20 | ₩30,916 | ₩32,654 | ₩30,274 | ₩32,186 | +4.11% | 289.5만 |
|---|
| 2026.03.19 | ₩31,678 | ₩32,239 | ₩30,862 | ₩31,130 | -1.73% | 142.3만 |
|---|
| 2026.03.18 | ₩32,801 | ₩32,935 | ₩31,557 | ₩31,959 | -2.57% | 238.4만 |
|---|
| 2026.03.17 | ₩34,299 | ₩34,579 | ₩33,296 | ₩33,456 | -2.46% | 107만 |
|---|
| 2026.03.16 | ₩35,141 | ₩36,077 | ₩34,018 | ₩34,406 | -2.09% | 95.8만 |
|---|
| 2026.03.13 | ₩34,513 | ₩38,310 | ₩34,035 | ₩35,021 | +1.47% | 139.4만 |
|---|
| 2026.03.12 | ₩37,334 | ₩37,334 | ₩35,770 | ₩36,090 | -3.33% | 116.9만 |
|---|
| 2026.03.11 | ₩37,856 | ₩38,337 | ₩35,596 | ₩37,401 | -1.20% | 126.1만 |
|---|
| 2026.03.10 | ₩35,368 | ₩41,453 | ₩32,587 | ₩38,016 | +7.49% | 364만 |
|---|
| 2026.03.09 | ₩35,890 | ₩36,732 | ₩34,767 | ₩36,425 | +1.49% | 86.4만 |
|---|
| 2026.03.06 | ₩35,061 | ₩36,197 | ₩34,312 | ₩35,556 | +1.41% | 134.3만 |
|---|
| 2026.03.05 | ₩38,136 | ₩38,645 | ₩35,516 | ₩35,729 | -6.31% | 127.1만 |
|---|
| 2026.03.04 | ₩38,538 | ₩38,858 | ₩36,371 | ₩38,471 | -0.17% | 115.3만 |
|---|
| 2026.03.03 | ₩38,270 | ₩38,604 | ₩36,625 | ₩38,123 | -0.38% | 71.6만 |
|---|
| 2026.03.02 | ₩38,885 | ₩39,587 | ₩36,839 | ₩39,206 | +0.83% | 93.9만 |
|---|
| 2026.02.27 | ₩38,043 | ₩39,246 | ₩37,802 | ₩39,126 | +2.85% | 70.9만 |
|---|
| 2026.02.26 | ₩38,925 | ₩38,979 | ₩37,588 | ₩38,818 | -0.27% | 118.9만 |
|---|
| 2026.02.25 | ₩40,062 | ₩40,075 | ₩38,156 | ₩39,086 | -2.44% | 82만 |
|---|
| 2026.02.24 | ₩38,257 | ₩40,182 | ₩37,121 | ₩40,062 | +4.72% | 78.4만 |
|---|
| 2026.02.23 | ₩37,214 | ₩39,487 | ₩37,214 | ₩38,685 | +3.95% | 102.9만 |
|---|
| 2026.02.20 | ₩37,227 | ₩37,829 | ₩36,525 | ₩37,281 | +0.14% | 77.8만 |
|---|
| 2026.02.19 | ₩37,107 | ₩37,708 | ₩35,903 | ₩37,521 | +1.12% | 171.2만 |
|---|
| 2026.02.18 | ₩37,240 | ₩38,290 | ₩36,920 | ₩37,361 | +0.32% | 68만 |
|---|
| 2026.02.17 | ₩36,893 | ₩37,802 | ₩36,492 | ₩37,361 | +1.27% | 76.1만 |
|---|
| 2026.02.13 | ₩36,545 | ₩38,310 | ₩36,545 | ₩36,906 | +0.99% | 106.9만 |
|---|
| 2026.02.12 | ₩39,340 | ₩39,701 | ₩37,174 | ₩37,254 | -5.30% | 131.6만 |
|---|
| 2026.02.11 | ₩41,506 | ₩41,613 | ₩38,497 | ₩39,821 | -4.06% | 179.3만 |
|---|
| 2026.02.10 | ₩42,603 | ₩43,071 | ₩41,319 | ₩41,546 | -2.48% | 110.4만 |
|---|
| 2026.02.09 | ₩40,396 | ₩42,576 | ₩40,396 | ₩42,442 | +5.06% | 130.9만 |
|---|
| 2026.02.06 | ₩38,751 | ₩40,369 | ₩38,003 | ₩39,808 | +2.73% | 158.1만 |
|---|
| 2026.02.05 | ₩41,158 | ₩42,008 | ₩37,668 | ₩37,722 | -8.35% | 117.8만 |
|---|
| 2026.02.04 | ₩42,496 | ₩42,562 | ₩40,557 | ₩40,944 | -3.65% | 108.4만 |
|---|
| 2026.02.03 | ₩41,305 | ₩42,389 | ₩40,570 | ₩42,201 | +2.17% | 183.2만 |
|---|
| 2026.02.02 | ₩41,305 | ₩41,987 | ₩40,610 | ₩41,279 | -0.06% | 78.5만 |
|---|
| 2026.01.30 | ₩42,562 | ₩43,244 | ₩41,165 | ₩41,305 | -2.95% | 89.4만 |
|---|
| 2026.01.29 | ₩43,071 | ₩43,532 | ₩42,221 | ₩42,910 | -0.37% | 52.6만 |
|---|
| 2026.01.28 | ₩43,739 | ₩44,114 | ₩42,536 | ₩43,244 | -1.13% | 69만 |
|---|
| 2026.01.27 | ₩44,127 | ₩44,969 | ₩43,124 | ₩43,913 | -0.48% | 66.9만 |
|---|
| 2026.01.26 | ₩43,833 | ₩44,475 | ₩42,857 | ₩44,180 | +0.79% | 68.3만 |
|---|
| 2026.01.23 | ₩45,250 | ₩45,758 | ₩43,137 | ₩43,833 | -3.13% | 116.4만 |
|---|
| 2026.01.22 | ₩41,840 | ₩46,333 | ₩41,760 | ₩45,839 | +9.56% | 144.5만 |
|---|
| 2026.01.21 | ₩42,028 | ₩42,596 | ₩41,399 | ₩41,867 | -0.38% | 94.1만 |
|---|
| 2026.01.20 | ₩42,923 | ₩44,033 | ₩42,242 | ₩42,696 | -0.53% | 117.5만 |
|---|
| 2026.01.16 | ₩41,961 | ₩44,087 | ₩41,560 | ₩43,779 | +4.33% | 138만 |
|---|
| 2026.01.15 | ₩44,127 | ₩44,675 | ₩41,854 | ₩41,961 | -4.91% | 103.7만 |
|---|
| 2026.01.14 | ₩43,071 | ₩44,983 | ₩42,776 | ₩44,682 | +3.74% | 139.5만 |
|---|
| 2026.01.13 | ₩43,793 | ₩44,207 | ₩42,348 | ₩44,047 | +0.58% | 202.8만 |
|---|
| 2026.01.12 | ₩44,033 | ₩44,822 | ₩42,562 | ₩44,100 | +0.15% | 158.7만 |
|---|
| 2026.01.09 | ₩44,488 | ₩45,357 | ₩43,739 | ₩44,622 | +0.30% | 136.1만 |
|---|
| 2026.01.08 | ₩46,601 | ₩47,176 | ₩43,605 | ₩44,301 | -4.94% | 155.9만 |
|---|
| 2026.01.07 | ₩48,045 | ₩50,412 | ₩46,026 | ₩47,269 | -1.61% | 146.6만 |
|---|
| 2026.01.06 | ₩47,510 | ₩48,259 | ₩46,995 | ₩47,751 | +0.51% | 108.6만 |
|---|
| 2026.01.05 | ₩47,831 | ₩47,831 | ₩45,745 | ₩47,684 | -0.31% | 155만 |
|---|
| 2026.01.02 | ₩48,459 | ₩48,954 | ₩47,677 | ₩47,751 | -1.46% | 90.2만 |
|---|
| 2025.12.31 | ₩47,363 | ₩48,807 | ₩46,815 | ₩48,526 | +2.46% | 105.2만 |
|---|
| 2025.12.30 | ₩49,342 | ₩49,342 | ₩46,975 | ₩47,470 | -3.79% | 119.7만 |
|---|
| 2025.12.29 | ₩49,436 | ₩50,278 | ₩49,128 | ₩49,248 | -0.38% | 99.5만 |
|---|
| 2025.12.26 | ₩49,904 | ₩50,479 | ₩49,382 | ₩49,663 | -0.48% | 80.2만 |
|---|
| 2025.12.24 | ₩49,008 | ₩50,358 | ₩48,807 | ₩50,051 | +2.13% | 66.5만 |
|---|
| 2025.12.23 | ₩49,529 | ₩51,114 | ₩48,814 | ₩49,944 | +0.84% | 127.8만 |
|---|
| 2025.12.22 | ₩49,061 | ₩50,813 | ₩48,820 | ₩50,224 | +2.37% | 127.5만 |
|---|
| 2025.12.19 | ₩49,944 | ₩51,348 | ₩48,352 | ₩49,248 | -1.39% | 623.9만 |
|---|
| 2025.12.18 | ₩49,797 | ₩50,586 | ₩48,145 | ₩49,476 | -0.64% | 118.3만 |
|---|
| 2025.12.17 | ₩48,459 | ₩50,572 | ₩48,433 | ₩49,502 | +2.15% | 178.1만 |
|---|
| 2025.12.16 | ₩47,991 | ₩49,703 | ₩47,931 | ₩48,192 | +0.42% | 91.6만 |
|---|
| 2025.12.15 | ₩49,168 | ₩50,679 | ₩47,779 | ₩48,165 | -2.04% | 96만 |
|---|
| 2025.12.12 | ₩48,740 | ₩52,351 | ₩47,965 | ₩49,342 | +1.23% | 212.5만 |
|---|
| 2025.12.11 | ₩48,192 | ₩49,456 | ₩47,844 | ₩48,205 | +0.03% | 156.4만 |
|---|
| 2025.12.10 | ₩48,754 | ₩51,134 | ₩47,831 | ₩48,406 | -0.71% | 204.9만 |
|---|
| 2025.12.09 | ₩51,027 | ₩51,187 | ₩48,981 | ₩49,115 | -3.75% | 125.6만 |
|---|
| 2025.12.08 | ₩52,444 | ₩52,444 | ₩50,505 | ₩51,080 | -2.60% | 88.7만 |
|---|
| 2025.12.05 | ₩52,819 | ₩53,113 | ₩50,291 | ₩51,481 | -2.53% | 99만 |
|---|
| 2025.12.04 | ₩51,802 | ₩53,273 | ₩51,201 | ₩52,030 | +0.44% | 104.6만 |
|---|
| 2025.12.03 | ₩52,845 | ₩54,290 | ₩52,150 | ₩52,417 | -0.81% | 228.4만 |
|---|
| 2025.12.02 | ₩53,888 | ₩54,517 | ₩52,150 | ₩52,351 | -2.85% | 121.1만 |
|---|
| 2025.12.01 | ₩57,566 | ₩58,194 | ₩54,276 | ₩54,477 | -5.37% | 155.6만 |
|---|
| 2025.11.28 | ₩58,074 | ₩58,689 | ₩57,285 | ₩57,659 | -0.71% | 45.4만 |
|---|
| 2025.11.26 | ₩56,556 | ₩59,010 | ₩55,493 | ₩57,980 | +2.52% | 122.1만 |
|---|
| 2025.11.25 | ₩57,432 | ₩57,485 | ₩55,607 | ₩56,429 | -1.75% | 165.8만 |
|---|
| 2025.11.24 | ₩56,696 | ₩58,702 | ₩56,188 | ₩56,964 | +0.47% | 167.5만 |
|---|
| 2025.11.21 | ₩55,333 | ₩57,713 | ₩54,156 | ₩55,988 | +1.18% | 167.6만 |
|---|
| 2025.11.20 | ₩57,378 | ₩60,166 | ₩55,600 | ₩55,988 | -2.42% | 161.7만 |
|---|
| 2025.11.19 | ₩57,993 | ₩59,571 | ₩55,974 | ₩56,322 | -2.88% | 155.1만 |
|---|
| 2025.11.18 | ₩58,863 | ₩59,839 | ₩56,630 | ₩58,020 | -1.43% | 124.3만 |
|---|
| 2025.11.17 | ₩54,530 | ₩60,995 | ₩54,263 | ₩59,184 | +8.53% | 222.7만 |
|---|
| 2025.11.14 | ₩57,151 | ₩57,519 | ₩44,969 | ₩54,624 | -4.42% | 650.9만 |
|---|
| 2025.11.13 | ₩62,847 | ₩62,847 | ₩58,742 | ₩59,224 | -5.77% | 198.5만 |
|---|
| 2025.11.12 | ₩63,155 | ₩63,717 | ₩59,959 | ₩63,289 | +0.21% | 180.2만 |
|---|
| 2025.11.11 | ₩55,907 | ₩63,409 | ₩54,719 | ₩62,995 | +12.68% | 323.7만 |
|---|
| 2025.11.10 | ₩50,826 | ₩60,026 | ₩50,826 | ₩59,505 | +17.07% | 283.7만 |
|---|
| 2025.11.07 | ₩48,887 | ₩51,883 | ₩48,887 | ₩50,840 | +3.99% | 118.9만 |
|---|
| 2025.11.06 | ₩53,086 | ₩53,213 | ₩49,476 | ₩49,489 | -6.78% | 210.7만 |
|---|
| 2025.11.05 | ₩52,912 | ₩53,380 | ₩51,361 | ₩53,019 | +0.20% | 77.9만 |
|---|
| 2025.11.04 | ₩52,163 | ₩54,129 | ₩51,508 | ₩53,233 | +2.05% | 90.6만 |
|---|
| 2025.11.03 | ₩53,273 | ₩56,162 | ₩50,813 | ₩52,377 | -1.68% | 149.8만 |
|---|
| 2025.10.31 | ₩54,557 | ₩56,014 | ₩52,966 | ₩54,637 | +0.15% | 104.8만 |
|---|
| 2025.10.30 | ₩54,784 | ₩58,079 | ₩54,169 | ₩54,985 | +0.37% | 101만 |
|---|
| 2025.10.29 | ₩54,463 | ₩54,791 | ₩52,738 | ₩53,674 | -1.45% | 57.9만 |
|---|
| 2025.10.28 | ₩53,942 | ₩55,319 | ₩53,224 | ₩54,383 | +0.82% | 53.4만 |
|---|
| 2025.10.27 | ₩53,835 | ₩55,627 | ₩53,487 | ₩54,236 | +0.75% | 75.5만 |
|---|
| 2025.10.24 | ₩55,092 | ₩55,439 | ₩52,591 | ₩53,353 | -3.16% | 68.7만 |
|---|
| 2025.10.23 | ₩56,416 | ₩56,476 | ₩54,049 | ₩54,570 | -3.27% | 77.2만 |
|---|
| 2025.10.22 | ₩57,499 | ₩58,020 | ₩54,316 | ₩56,215 | -2.23% | 97.1만 |
|---|
| 2025.10.21 | ₩59,638 | ₩59,638 | ₩57,913 | ₩57,993 | -2.76% | 68.1만 |
|---|
| 2025.10.20 | ₩59,197 | ₩59,371 | ₩56,837 | ₩59,050 | -0.25% | 89만 |
|---|
| 2025.10.17 | ₩57,151 | ₩58,696 | ₩55,811 | ₩58,248 | +1.92% | 94.5만 |
|---|
| 2025.10.16 | ₩57,820 | ₩59,906 | ₩56,135 | ₩57,459 | -0.62% | 151만 |
|---|
| 2025.10.15 | ₩57,552 | ₩59,344 | ₩57,017 | ₩57,967 | +0.72% | 157.9만 |
|---|
| 2025.10.14 | ₩57,392 | ₩57,860 | ₩55,012 | ₩57,231 | -0.28% | 127만 |
|---|
| 2025.10.13 | ₩56,162 | ₩58,675 | ₩54,832 | ₩57,566 | +2.50% | 174.6만 |
|---|
| 2025.10.10 | ₩52,698 | ₩57,111 | ₩52,524 | ₩56,376 | +6.98% | 184.6만 |
|---|