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 | ₩30,166 | ₩31,762 | ₩29,998 | ₩31,346 | +3.91% | 89.5만 |
| 2026.10.08 | ₩29,837 | ₩30,032 | ₩28,785 | ₩30,019 | +0.61% | 224.5만 |
| 2026.10.07 | ₩29,214 | ₩30,099 | ₩28,818 | ₩29,630 | +1.42% | 98.9만 |
| 2026.10.06 | ₩31,574 | ₩31,574 | ₩29,348 | ₩29,442 | -6.75% | 121.5만 |
| 2026.10.05 | ₩32,165 | ₩32,191 | ₩30,810 | ₩31,253 | -2.84% | 107.9만 |
| 2026.10.02 | ₩32,205 | ₩32,647 | ₩31,588 | ₩31,695 | -1.58% | 92.7만 |
| 2026.10.01 | ₩33,707 | ₩33,989 | ₩31,628 | ₩31,816 | -5.61% | 165.5만 |
| 2026.09.30 | ₩32,835 | ₩34,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,707 |
| +2.66% |
| 205.2만 |
| 2026.09.29 | ₩34,056 | ₩34,579 | ₩32,768 | ₩32,835 | -3.58% | 172만 |
|---|
| 2026.09.28 | ₩34,150 | ₩34,807 | ₩33,425 | ₩34,378 | +0.67% | 169.9만 |
|---|
| 2026.09.25 | ₩35,612 | ₩35,813 | ₩33,814 | ₩34,686 | -2.60% | 119.3만 |
|---|
| 2026.09.24 | ₩35,907 | ₩36,309 | ₩34,646 | ₩35,665 | -0.67% | 89.5만 |
|---|
| 2026.09.23 | ₩39,381 | ₩40,011 | ₩35,706 | ₩36,068 | -8.41% | 147.8만 |
|---|
| 2026.09.22 | ₩38,402 | ₩39,636 | ₩38,053 | ₩39,435 | +2.69% | 85만 |
|---|
| 2026.09.21 | ₩37,812 | ₩38,147 | ₩37,423 | ₩37,972 | +0.43% | 70.2만 |
|---|
| 2026.09.18 | ₩37,248 | ₩37,731 | ₩36,725 | ₩37,584 | +0.90% | 378.7만 |
|---|
| 2026.09.17 | ₩37,490 | ₩39,595 | ₩37,463 | ₩37,530 | +0.11% | 114.2만 |
|---|
| 2026.09.16 | ₩38,871 | ₩39,012 | ₩36,658 | ₩36,940 | -4.97% | 141.6만 |
|---|
| 2026.09.15 | ₩38,335 | ₩38,878 | ₩36,953 | ₩38,777 | +1.15% | 178.1만 |
|---|
| 2026.09.14 | ₩37,744 | ₩39,716 | ₩37,409 | ₩38,831 | +2.88% | 119.3만 |
|---|
| 2026.09.11 | ₩39,770 | ₩40,166 | ₩37,785 | ₩37,825 | -4.89% | 172.9만 |
|---|
| 2026.09.10 | ₩40,293 | ₩41,004 | ₩39,166 | ₩39,300 | -2.46% | 76.4만 |
|---|
| 2026.09.09 | ₩41,406 | ₩42,909 | ₩40,816 | ₩40,910 | -1.20% | 205.5만 |
|---|
| 2026.09.08 | ₩37,597 | ₩42,372 | ₩37,597 | ₩41,742 | +11.02% | 259.4만 |
|---|
| 2026.09.04 | ₩37,557 | ₩38,026 | ₩36,745 | ₩37,838 | +0.75% | 64.3만 |
|---|
| 2026.09.03 | ₩39,099 | ₩39,435 | ₩37,174 | ₩37,919 | -3.02% | 132.5만 |
|---|
| 2026.09.02 | ₩34,472 | ₩39,280 | ₩34,472 | ₩38,952 | +13.00% | 203.9만 |
|---|
| 2026.09.01 | ₩34,163 | ₩35,317 | ₩33,506 | ₩34,297 | +0.39% | 72.8만 |
|---|
| 2026.08.31 | ₩34,096 | ₩34,807 | ₩33,613 | ₩34,431 | +0.98% | 107.8만 |
|---|
| 2026.08.28 | ₩34,619 | ₩35,015 | ₩33,868 | ₩34,338 | -0.81% | 81.3만 |
|---|
| 2026.08.27 | ₩34,686 | ₩35,196 | ₩34,244 | ₩34,887 | +0.58% | 42.1만 |
|---|
| 2026.08.26 | ₩35,276 | ₩35,276 | ₩34,297 | ₩34,727 | -1.56% | 76.6만 |
|---|
| 2026.08.25 | ₩34,163 | ₩35,766 | ₩34,036 | ₩35,330 | +3.42% | 86.4만 |
|---|
| 2026.08.24 | ₩34,445 | ₩34,686 | ₩33,466 | ₩33,895 | -1.60% | 59만 |
|---|
| 2026.08.21 | ₩34,834 | ₩35,411 | ₩34,378 | ₩34,405 | -1.23% | 70만 |
|---|
| 2026.08.20 | ₩35,585 | ₩35,706 | ₩33,935 | ₩34,539 | -2.94% | 78.5만 |
|---|
| 2026.08.19 | ₩36,832 | ₩37,221 | ₩35,806 | ₩36,148 | -1.86% | 122.2만 |
|---|
| 2026.08.18 | ₩34,740 | ₩36,068 | ₩34,539 | ₩35,692 | +2.74% | 110만 |
|---|
| 2026.08.17 | ₩34,150 | ₩35,008 | ₩33,533 | ₩34,941 | +2.32% | 80.2만 |
|---|
| 2026.08.14 | ₩34,713 | ₩34,720 | ₩34,096 | ₩34,391 | -0.93% | 69.8만 |
|---|
| 2026.08.13 | ₩36,390 | ₩36,390 | ₩34,753 | ₩34,995 | -3.83% | 86.3만 |
|---|
| 2026.08.12 | ₩33,694 | ₩37,288 | ₩33,667 | ₩36,282 | +7.68% | 139.7만 |
|---|
| 2026.08.11 | ₩36,980 | ₩36,980 | ₩35,706 | ₩36,658 | -0.87% | 68만 |
|---|
| 2026.08.10 | ₩36,336 | ₩37,677 | ₩36,189 | ₩36,725 | +1.07% | 85.6만 |
|---|
| 2026.08.07 | ₩36,779 | ₩36,953 | ₩36,256 | ₩36,685 | -0.26% | 38.6만 |
|---|
| 2026.08.06 | ₩36,095 | ₩37,060 | ₩35,491 | ₩36,202 | +0.30% | 44.3만 |
|---|
| 2026.08.05 | ₩35,853 | ₩36,618 | ₩35,437 | ₩36,014 | +0.45% | 50.4만 |
|---|
| 2026.08.04 | ₩35,142 | ₩35,652 | ₩34,284 | ₩35,545 | +1.15% | 66.4만 |
|---|
| 2026.08.03 | ₩34,606 | ₩34,949 | ₩33,459 | ₩34,579 | -0.08% | 103.2만 |
|---|
| 2026.07.31 | ₩35,223 | ₩36,168 | ₩33,801 | ₩34,230 | -2.82% | 61.8만 |
|---|
| 2026.07.30 | ₩34,995 | ₩35,344 | ₩34,525 | ₩35,129 | +0.38% | 56.8만 |
|---|
| 2026.07.29 | ₩36,215 | ₩36,712 | ₩35,250 | ₩35,344 | -2.41% | 52.7만 |
|---|
| 2026.07.28 | ₩36,899 | ₩37,402 | ₩35,518 | ₩36,148 | -2.04% | 56.5만 |
|---|
| 2026.07.27 | ₩36,510 | ₩37,812 | ₩36,363 | ₩36,497 | -0.04% | 83.1만 |
|---|
| 2026.07.24 | ₩36,256 | ₩37,530 | ₩35,507 | ₩35,826 | -1.18% | 64.9만 |
|---|
| 2026.07.23 | ₩36,162 | ₩36,993 | ₩34,767 | ₩36,215 | +0.15% | 85.4만 |
|---|
| 2026.07.22 | ₩36,645 | ₩36,899 | ₩36,014 | ₩36,229 | -1.13% | 50.7만 |
|---|
| 2026.07.21 | ₩35,652 | ₩37,141 | ₩35,585 | ₩36,913 | +3.54% | 45.7만 |
|---|
| 2026.07.20 | ₩36,296 | ₩36,441 | ₩35,486 | ₩35,826 | -1.29% | 50.1만 |
|---|
| 2026.07.17 | ₩35,585 | ₩37,228 | ₩35,464 | ₩36,336 | +2.11% | 64.6만 |
|---|
| 2026.07.16 | ₩36,350 | ₩36,591 | ₩35,585 | ₩36,323 | -0.07% | 78.3만 |
|---|
| 2026.07.15 | ₩36,417 | ₩36,658 | ₩35,397 | ₩36,631 | +0.59% | 50.2만 |
|---|
| 2026.07.14 | ₩37,007 | ₩37,295 | ₩36,256 | ₩36,591 | -1.12% | 56.8만 |
|---|
| 2026.07.13 | ₩37,127 | ₩37,899 | ₩35,907 | ₩37,007 | -0.33% | 83.1만 |
|---|
| 2026.07.10 | ₩38,710 | ₩38,760 | ₩37,141 | ₩38,066 | -1.66% | 72.8만 |
|---|
| 2026.07.09 | ₩40,642 | ₩41,420 | ₩38,355 | ₩38,844 | -4.42% | 126.6만 |
|---|
| 2026.07.08 | ₩40,280 | ₩40,910 | ₩39,716 | ₩40,776 | +1.23% | 99.5만 |
|---|
| 2026.07.07 | ₩39,850 | ₩41,728 | ₩39,260 | ₩40,856 | +2.52% | 123.5만 |
|---|
| 2026.07.06 | ₩36,953 | ₩40,199 | ₩36,229 | ₩39,059 | +5.70% | 171.7만 |
|---|
| 2026.07.02 | ₩36,484 | ₩37,248 | ₩35,893 | ₩37,141 | +1.80% | 70.1만 |
|---|
| 2026.07.01 | ₩35,840 | ₩37,463 | ₩35,572 | ₩36,068 | +0.64% | 136.4만 |
|---|
| 2026.06.30 | ₩35,974 | ₩36,470 | ₩34,284 | ₩36,189 | +0.60% | 203만 |
|---|
| 2026.06.29 | ₩35,706 | ₩36,376 | ₩34,928 | ₩36,054 | +0.98% | 160.7만 |
|---|
| 2026.06.26 | ₩34,753 | ₩35,920 | ₩34,123 | ₩35,786 | +2.97% | 519.9만 |
|---|
| 2026.06.25 | ₩34,257 | ₩35,907 | ₩34,257 | ₩35,330 | +3.13% | 94.7만 |
|---|
| 2026.06.24 | ₩34,351 | ₩35,344 | ₩34,203 | ₩34,572 | +0.64% | 145.3만 |
|---|
| 2026.06.23 | ₩33,573 | ₩35,276 | ₩32,929 | ₩34,351 | +2.32% | 138.1만 |
|---|
| 2026.06.22 | ₩33,452 | ₩34,358 | ₩32,876 | ₩34,029 | +1.72% | 165만 |
|---|
| 2026.06.18 | ₩34,311 | ₩34,861 | ₩32,889 | ₩33,036 | -3.71% | 406.2만 |
|---|
| 2026.06.17 | ₩32,540 | ₩34,525 | ₩32,540 | ₩33,707 | +3.59% | 164.6만 |
|---|
| 2026.06.16 | ₩32,165 | ₩32,520 | ₩31,239 | ₩32,178 | +0.04% | 143.5만 |
|---|
| 2026.06.15 | ₩32,165 | ₩32,399 | ₩31,387 | ₩32,084 | -0.25% | 175.8만 |
|---|
| 2026.06.12 | ₩32,098 | ₩32,460 | ₩31,199 | ₩31,682 | -1.30% | 179.8만 |
|---|
| 2026.06.11 | ₩31,923 | ₩32,205 | ₩31,279 | ₩32,111 | +0.59% | 154.4만 |
|---|
| 2026.06.10 | ₩32,205 | ₩33,560 | ₩31,816 | ₩31,870 | -1.04% | 104.9만 |
|---|
| 2026.06.09 | ₩30,716 | ₩32,728 | ₩30,662 | ₩32,433 | +5.59% | 255만 |
|---|
| 2026.06.08 | ₩31,870 | ₩31,923 | ₩29,911 | ₩30,179 | -5.30% | 202.2만 |
|---|
| 2026.06.05 | ₩33,264 | ₩33,653 | ₩31,306 | ₩31,776 | -4.48% | 418.3만 |
|---|
| 2026.06.04 | ₩33,734 | ₩34,794 | ₩33,466 | ₩33,600 | -0.40% | 270만 |
|---|
| 2026.06.03 | ₩35,518 | ₩35,920 | ₩31,715 | ₩33,613 | -5.36% | 817.9만 |
|---|
| 2026.06.02 | ₩41,178 | ₩41,178 | ₩38,650 | ₩38,697 | -6.03% | 72.9만 |
|---|
| 2026.06.01 | ₩41,567 | ₩42,815 | ₩40,253 | ₩41,728 | +0.39% | 135.3만 |
|---|
| 2026.05.29 | ₩42,426 | ₩43,110 | ₩41,540 | ₩42,251 | -0.41% | 109.2만 |
|---|
| 2026.05.28 | ₩40,253 | ₩42,868 | ₩39,649 | ₩42,305 | +5.10% | 176.7만 |
|---|
| 2026.05.27 | ₩40,669 | ₩40,803 | ₩39,435 | ₩40,253 | -1.02% | 116.4만 |
|---|
| 2026.05.26 | ₩40,534 | ₩41,232 | ₩39,931 | ₩40,226 | -0.76% | 93.8만 |
|---|
| 2026.05.22 | ₩40,870 | ₩40,990 | ₩39,783 | ₩40,038 | -2.03% | 78.7만 |
|---|
| 2026.05.21 | ₩37,718 | ₩40,749 | ₩36,899 | ₩40,548 | +7.50% | 90.8만 |
|---|
| 2026.05.20 | ₩35,545 | ₩38,227 | ₩35,545 | ₩38,133 | +7.28% | 430.6만 |
|---|
| 2026.05.19 | ₩34,928 | ₩35,853 | ₩34,391 | ₩34,914 | -0.04% | 70.3만 |
|---|
| 2026.05.18 | ₩36,886 | ₩36,953 | ₩34,934 | ₩35,397 | -4.04% | 96.8만 |
|---|
| 2026.05.15 | ₩36,604 | ₩37,141 | ₩35,907 | ₩36,725 | +0.33% | 96.4만 |
|---|
| 2026.05.14 | ₩35,961 | ₩36,604 | ₩34,887 | ₩36,578 | +1.72% | 70.9만 |
|---|
| 2026.05.13 | ₩38,898 | ₩39,046 | ₩35,820 | ₩36,028 | -7.38% | 163만 |
|---|
| 2026.05.12 | ₩39,703 | ₩39,703 | ₩38,563 | ₩39,247 | -1.15% | 42.7만 |
|---|
| 2026.05.11 | ₩39,850 | ₩40,440 | ₩38,978 | ₩39,877 | +0.07% | 71.9만 |
|---|
| 2026.05.08 | ₩39,059 | ₩40,239 | ₩38,321 | ₩39,622 | +1.44% | 89.5만 |
|---|
| 2026.05.07 | ₩39,139 | ₩41,165 | ₩37,530 | ₩39,367 | +0.58% | 170.2만 |
|---|
| 2026.05.06 | ₩39,448 | ₩41,192 | ₩38,844 | ₩40,400 | +2.41% | 100.3만 |
|---|
| 2026.05.05 | ₩40,239 | ₩41,393 | ₩38,187 | ₩39,274 | -2.40% | 82.7만 |
|---|
| 2026.05.04 | ₩38,509 | ₩39,877 | ₩37,798 | ₩39,770 | +3.27% | 129.8만 |
|---|
| 2026.05.01 | ₩37,221 | ₩39,756 | ₩36,859 | ₩39,247 | +5.44% | 213.3만 |
|---|
| 2026.04.30 | ₩34,659 | ₩35,853 | ₩34,545 | ₩35,746 | +3.13% | 69.8만 |
|---|
| 2026.04.29 | ₩34,150 | ₩35,075 | ₩33,747 | ₩34,284 | +0.39% | 86.8만 |
|---|
| 2026.04.28 | ₩36,484 | ₩36,504 | ₩34,351 | ₩34,727 | -4.82% | 125.5만 |
|---|
| 2026.04.27 | ₩37,624 | ₩38,415 | ₩35,706 | ₩36,202 | -3.78% | 83.7만 |
|---|
| 2026.04.24 | ₩38,093 | ₩38,858 | ₩36,564 | ₩36,899 | -3.13% | 60.4만 |
|---|
| 2026.04.23 | ₩38,576 | ₩39,569 | ₩37,476 | ₩38,214 | -0.94% | 76.3만 |
|---|
| 2026.04.22 | ₩39,019 | ₩39,555 | ₩38,335 | ₩38,804 | -0.55% | 59.8만 |
|---|
| 2026.04.21 | ₩40,387 | ₩40,789 | ₩37,114 | ₩38,603 | -4.42% | 106.3만 |
|---|
| 2026.04.20 | ₩40,736 | ₩40,736 | ₩39,595 | ₩40,333 | -0.99% | 57.3만 |
|---|
| 2026.04.17 | ₩42,023 | ₩42,023 | ₩40,300 | ₩41,017 | -2.39% | 104만 |
|---|
| 2026.04.16 | ₩40,709 | ₩42,224 | ₩40,373 | ₩40,990 | +0.69% | 138만 |
|---|
| 2026.04.15 | ₩37,101 | ₩41,728 | ₩36,215 | ₩40,803 | +9.98% | 318.2만 |
|---|
| 2026.04.14 | ₩36,430 | ₩36,873 | ₩35,800 | ₩36,645 | +0.59% | 64.5만 |
|---|
| 2026.04.13 | ₩35,518 | ₩37,181 | ₩35,344 | ₩36,430 | +2.57% | 65.3만 |
|---|
| 2026.04.10 | ₩36,537 | ₩36,618 | ₩34,981 | ₩35,706 | -2.28% | 98.3만 |
|---|
| 2026.04.09 | ₩36,725 | ₩37,711 | ₩36,111 | ₩36,443 | -0.77% | 103.6만 |
|---|
| 2026.04.08 | ₩38,777 | ₩39,944 | ₩36,873 | ₩37,235 | -3.98% | 83.7만 |
|---|
| 2026.04.07 | ₩37,168 | ₩38,831 | ₩35,853 | ₩37,972 | +2.17% | 206.1만 |
|---|
| 2026.04.06 | ₩35,853 | ₩38,442 | ₩35,826 | ₩37,865 | +5.61% | 155.7만 |
|---|
| 2026.04.02 | ₩34,190 | ₩36,256 | ₩34,190 | ₩36,175 | +5.81% | 164.5만 |
|---|
| 2026.04.01 | ₩37,570 | ₩39,025 | ₩35,236 | ₩35,424 | -5.71% | 107만 |
|---|
| 2026.03.31 | ₩32,285 | ₩36,967 | ₩32,285 | ₩36,336 | +12.55% | 250.9만 |
|---|
| 2026.03.30 | ₩31,910 | ₩32,936 | ₩31,387 | ₩31,534 | -1.18% | 99.8만 |
|---|
| 2026.03.27 | ₩31,413 | ₩32,487 | ₩31,253 | ₩31,762 | +1.11% | 144.4만 |
|---|
| 2026.03.26 | ₩32,191 | ₩32,876 | ₩31,552 | ₩31,668 | -1.62% | 77.6만 |
|---|
| 2026.03.25 | ₩31,682 | ₩33,050 | ₩31,642 | ₩33,023 | +4.23% | 109.3만 |
|---|
| 2026.03.24 | ₩31,212 | ₩32,017 | ₩30,072 | ₩30,689 | -1.68% | 88.2만 |
|---|
| 2026.03.23 | ₩32,299 | ₩32,862 | ₩31,132 | ₩31,722 | -1.79% | 132.4만 |
|---|
| 2026.03.20 | ₩31,011 | ₩32,755 | ₩30,367 | ₩32,285 | +4.11% | 289.5만 |
|---|
| 2026.03.19 | ₩31,776 | ₩32,339 | ₩30,957 | ₩31,226 | -1.73% | 142.3만 |
|---|
| 2026.03.18 | ₩32,902 | ₩33,036 | ₩31,655 | ₩32,057 | -2.57% | 238.4만 |
|---|
| 2026.03.17 | ₩34,405 | ₩34,686 | ₩33,399 | ₩33,560 | -2.46% | 107만 |
|---|
| 2026.03.16 | ₩35,250 | ₩36,189 | ₩34,123 | ₩34,512 | -2.09% | 95.8만 |
|---|
| 2026.03.13 | ₩34,619 | ₩38,429 | ₩34,140 | ₩35,129 | +1.47% | 139.4만 |
|---|
| 2026.03.12 | ₩37,449 | ₩37,449 | ₩35,880 | ₩36,202 | -3.33% | 116.9만 |
|---|
| 2026.03.11 | ₩37,972 | ₩38,455 | ₩35,706 | ₩37,516 | -1.20% | 126.1만 |
|---|
| 2026.03.10 | ₩35,478 | ₩41,581 | ₩32,688 | ₩38,133 | +7.49% | 364만 |
|---|
| 2026.03.09 | ₩36,001 | ₩36,846 | ₩34,874 | ₩36,537 | +1.49% | 86.4만 |
|---|
| 2026.03.06 | ₩35,169 | ₩36,309 | ₩34,418 | ₩35,665 | +1.41% | 134.3만 |
|---|
| 2026.03.05 | ₩38,254 | ₩38,764 | ₩35,625 | ₩35,840 | -6.31% | 127.1만 |
|---|
| 2026.03.04 | ₩38,657 | ₩38,978 | ₩36,484 | ₩38,589 | -0.17% | 115.3만 |
|---|
| 2026.03.03 | ₩38,388 | ₩38,724 | ₩36,738 | ₩38,241 | -0.38% | 71.6만 |
|---|
| 2026.03.02 | ₩39,005 | ₩39,709 | ₩36,953 | ₩39,327 | +0.83% | 93.9만 |
|---|
| 2026.02.27 | ₩38,160 | ₩39,367 | ₩37,919 | ₩39,247 | +2.85% | 70.9만 |
|---|
| 2026.02.26 | ₩39,046 | ₩39,099 | ₩37,704 | ₩38,938 | -0.27% | 118.9만 |
|---|
| 2026.02.25 | ₩40,186 | ₩40,199 | ₩38,274 | ₩39,206 | -2.44% | 82만 |
|---|
| 2026.02.24 | ₩38,375 | ₩40,306 | ₩37,236 | ₩40,186 | +4.72% | 78.4만 |
|---|
| 2026.02.23 | ₩37,329 | ₩39,609 | ₩37,329 | ₩38,804 | +3.95% | 102.9만 |
|---|
| 2026.02.20 | ₩37,342 | ₩37,946 | ₩36,638 | ₩37,396 | +0.14% | 77.8만 |
|---|
| 2026.02.19 | ₩37,221 | ₩37,825 | ₩36,014 | ₩37,637 | +1.12% | 171.2만 |
|---|
| 2026.02.18 | ₩37,355 | ₩38,408 | ₩37,034 | ₩37,476 | +0.32% | 68만 |
|---|
| 2026.02.17 | ₩37,007 | ₩37,919 | ₩36,604 | ₩37,476 | +1.27% | 76.1만 |
|---|
| 2026.02.13 | ₩36,658 | ₩38,429 | ₩36,658 | ₩37,020 | +0.99% | 106.9만 |
|---|
| 2026.02.12 | ₩39,461 | ₩39,823 | ₩37,288 | ₩37,369 | -5.30% | 131.6만 |
|---|
| 2026.02.11 | ₩41,634 | ₩41,742 | ₩38,616 | ₩39,944 | -4.06% | 179.3만 |
|---|
| 2026.02.10 | ₩42,734 | ₩43,204 | ₩41,446 | ₩41,675 | -2.48% | 110.4만 |
|---|
| 2026.02.09 | ₩40,521 | ₩42,707 | ₩40,521 | ₩42,573 | +5.06% | 130.9만 |
|---|
| 2026.02.06 | ₩38,871 | ₩40,494 | ₩38,120 | ₩39,931 | +2.73% | 158.1만 |
|---|
| 2026.02.05 | ₩41,286 | ₩42,137 | ₩37,785 | ₩37,838 | -8.35% | 117.8만 |
|---|
| 2026.02.04 | ₩42,627 | ₩42,694 | ₩40,682 | ₩41,071 | -3.65% | 108.4만 |
|---|
| 2026.02.03 | ₩41,433 | ₩42,520 | ₩40,695 | ₩42,332 | +2.17% | 183.2만 |
|---|
| 2026.02.02 | ₩41,433 | ₩42,117 | ₩40,736 | ₩41,406 | -0.06% | 78.5만 |
|---|
| 2026.01.30 | ₩42,694 | ₩43,378 | ₩41,292 | ₩41,433 | -2.95% | 89.4만 |
|---|
| 2026.01.29 | ₩43,204 | ₩43,666 | ₩42,352 | ₩43,043 | -0.37% | 52.6만 |
|---|
| 2026.01.28 | ₩43,874 | ₩44,250 | ₩42,667 | ₩43,378 | -1.13% | 69만 |
|---|
| 2026.01.27 | ₩44,263 | ₩45,108 | ₩43,257 | ₩44,049 | -0.48% | 66.9만 |
|---|
| 2026.01.26 | ₩43,968 | ₩44,612 | ₩42,989 | ₩44,317 | +0.79% | 68.3만 |
|---|
| 2026.01.23 | ₩45,390 | ₩45,900 | ₩43,271 | ₩43,968 | -3.13% | 116.4만 |
|---|
| 2026.01.22 | ₩41,970 | ₩46,476 | ₩41,889 | ₩45,980 | +9.56% | 144.5만 |
|---|
| 2026.01.21 | ₩42,157 | ₩42,727 | ₩41,527 | ₩41,996 | -0.38% | 94.1만 |
|---|
| 2026.01.20 | ₩43,056 | ₩44,169 | ₩42,372 | ₩42,828 | -0.53% | 117.5만 |
|---|
| 2026.01.16 | ₩42,090 | ₩44,223 | ₩41,688 | ₩43,914 | +4.33% | 138만 |
|---|
| 2026.01.15 | ₩44,263 | ₩44,813 | ₩41,983 | ₩42,090 | -4.91% | 103.7만 |
|---|
| 2026.01.14 | ₩43,204 | ₩45,122 | ₩42,909 | ₩44,820 | +3.74% | 139.5만 |
|---|
| 2026.01.13 | ₩43,928 | ₩44,344 | ₩42,479 | ₩44,183 | +0.58% | 202.8만 |
|---|
| 2026.01.12 | ₩44,169 | ₩44,961 | ₩42,694 | ₩44,236 | +0.15% | 158.7만 |
|---|
| 2026.01.09 | ₩44,625 | ₩45,497 | ₩43,874 | ₩44,760 | +0.30% | 136.1만 |
|---|
| 2026.01.08 | ₩46,745 | ₩47,321 | ₩43,740 | ₩44,438 | -4.94% | 155.9만 |
|---|
| 2026.01.07 | ₩48,193 | ₩50,567 | ₩46,168 | ₩47,415 | -1.61% | 146.6만 |
|---|
| 2026.01.06 | ₩47,657 | ₩48,408 | ₩47,140 | ₩47,898 | +0.51% | 108.6만 |
|---|
| 2026.01.05 | ₩47,979 | ₩47,979 | ₩45,886 | ₩47,831 | -0.31% | 155만 |
|---|
| 2026.01.02 | ₩48,609 | ₩49,105 | ₩47,824 | ₩47,898 | -1.46% | 90.2만 |
|---|
| 2025.12.31 | ₩47,509 | ₩48,958 | ₩46,959 | ₩48,676 | +2.46% | 105.2만 |
|---|
| 2025.12.30 | ₩49,494 | ₩49,494 | ₩47,120 | ₩47,617 | -3.79% | 119.7만 |
|---|
| 2025.12.29 | ₩49,588 | ₩50,433 | ₩49,280 | ₩49,400 | -0.38% | 99.5만 |
|---|
| 2025.12.26 | ₩50,058 | ₩50,634 | ₩49,535 | ₩49,816 | -0.48% | 80.2만 |
|---|
| 2025.12.24 | ₩49,159 | ₩50,514 | ₩48,958 | ₩50,205 | +2.13% | 66.5만 |
|---|
| 2025.12.23 | ₩49,682 | ₩51,272 | ₩48,965 | ₩50,098 | +0.84% | 127.8만 |
|---|
| 2025.12.22 | ₩49,213 | ₩50,970 | ₩48,971 | ₩50,380 | +2.37% | 127.5만 |
|---|
| 2025.12.19 | ₩50,098 | ₩51,506 | ₩48,502 | ₩49,400 | -1.39% | 623.9만 |
|---|
| 2025.12.18 | ₩49,950 | ₩50,742 | ₩48,294 | ₩49,628 | -0.64% | 118.3만 |
|---|
| 2025.12.17 | ₩48,609 | ₩50,728 | ₩48,582 | ₩49,655 | +2.15% | 178.1만 |
|---|
| 2025.12.16 | ₩48,140 | ₩49,856 | ₩48,079 | ₩48,341 | +0.42% | 91.6만 |
|---|
| 2025.12.15 | ₩49,320 | ₩50,836 | ₩47,926 | ₩48,314 | -2.04% | 96만 |
|---|
| 2025.12.12 | ₩48,891 | ₩52,512 | ₩48,113 | ₩49,494 | +1.23% | 212.5만 |
|---|
| 2025.12.11 | ₩48,341 | ₩49,608 | ₩47,992 | ₩48,354 | +0.03% | 156.4만 |
|---|
| 2025.12.10 | ₩48,904 | ₩51,292 | ₩47,979 | ₩48,555 | -0.71% | 204.9만 |
|---|
| 2025.12.09 | ₩51,184 | ₩51,345 | ₩49,132 | ₩49,266 | -3.75% | 125.6만 |
|---|
| 2025.12.08 | ₩52,606 | ₩52,606 | ₩50,661 | ₩51,238 | -2.60% | 88.7만 |
|---|
| 2025.12.05 | ₩52,982 | ₩53,277 | ₩50,447 | ₩51,640 | -2.53% | 99만 |
|---|
| 2025.12.04 | ₩51,962 | ₩53,438 | ₩51,359 | ₩52,190 | +0.44% | 104.6만 |
|---|
| 2025.12.03 | ₩53,009 | ₩54,457 | ₩52,311 | ₩52,579 | -0.81% | 228.4만 |
|---|
| 2025.12.02 | ₩54,055 | ₩54,685 | ₩52,311 | ₩52,512 | -2.85% | 121.1만 |
|---|
| 2025.12.01 | ₩57,743 | ₩58,374 | ₩54,444 | ₩54,645 | -5.37% | 155.6만 |
|---|
| 2025.11.28 | ₩58,253 | ₩58,870 | ₩57,462 | ₩57,837 | -0.71% | 45.4만 |
|---|
| 2025.11.26 | ₩56,731 | ₩59,192 | ₩55,664 | ₩58,159 | +2.52% | 122.1만 |
|---|
| 2025.11.25 | ₩57,609 | ₩57,663 | ₩55,778 | ₩56,603 | -1.75% | 165.8만 |
|---|
| 2025.11.24 | ₩56,872 | ₩58,884 | ₩56,362 | ₩57,140 | +0.47% | 167.5만 |
|---|
| 2025.11.21 | ₩55,503 | ₩57,891 | ₩54,323 | ₩56,161 | +1.18% | 167.6만 |
|---|
| 2025.11.20 | ₩57,556 | ₩60,352 | ₩55,772 | ₩56,161 | -2.42% | 161.7만 |
|---|
| 2025.11.19 | ₩58,173 | ₩59,755 | ₩56,147 | ₩56,496 | -2.88% | 155.1만 |
|---|
| 2025.11.18 | ₩59,044 | ₩60,024 | ₩56,804 | ₩58,199 | -1.43% | 124.3만 |
|---|
| 2025.11.17 | ₩54,699 | ₩61,184 | ₩54,430 | ₩59,366 | +8.53% | 222.7만 |
|---|
| 2025.11.14 | ₩57,328 | ₩57,696 | ₩45,108 | ₩54,793 | -4.42% | 650.9만 |
|---|
| 2025.11.13 | ₩63,042 | ₩63,042 | ₩58,924 | ₩59,407 | -5.77% | 198.5만 |
|---|
| 2025.11.12 | ₩63,350 | ₩63,913 | ₩60,144 | ₩63,484 | +0.21% | 180.2만 |
|---|
| 2025.11.11 | ₩56,080 | ₩63,605 | ₩54,888 | ₩63,189 | +12.68% | 323.7만 |
|---|
| 2025.11.10 | ₩50,983 | ₩60,211 | ₩50,983 | ₩59,688 | +17.07% | 283.7만 |
|---|
| 2025.11.07 | ₩49,038 | ₩52,043 | ₩49,038 | ₩50,997 | +3.99% | 118.9만 |
|---|
| 2025.11.06 | ₩53,250 | ₩53,377 | ₩49,628 | ₩49,642 | -6.78% | 210.7만 |
|---|
| 2025.11.05 | ₩53,076 | ₩53,545 | ₩51,520 | ₩53,183 | +0.20% | 77.9만 |
|---|
| 2025.11.04 | ₩52,325 | ₩54,296 | ₩51,667 | ₩53,398 | +2.05% | 90.6만 |
|---|
| 2025.11.03 | ₩53,438 | ₩56,335 | ₩50,970 | ₩52,539 | -1.68% | 149.8만 |
|---|
| 2025.10.31 | ₩54,725 | ₩56,187 | ₩53,129 | ₩54,806 | +0.15% | 104.8만 |
|---|
| 2025.10.30 | ₩54,953 | ₩58,258 | ₩54,336 | ₩55,155 | +0.37% | 101만 |
|---|
| 2025.10.29 | ₩54,632 | ₩54,960 | ₩52,901 | ₩53,840 | -1.45% | 57.9만 |
|---|
| 2025.10.28 | ₩54,108 | ₩55,490 | ₩53,388 | ₩54,551 | +0.82% | 53.4만 |
|---|
| 2025.10.27 | ₩54,001 | ₩55,798 | ₩53,652 | ₩54,404 | +0.75% | 75.5만 |
|---|
| 2025.10.24 | ₩55,262 | ₩55,611 | ₩52,754 | ₩53,518 | -3.16% | 68.7만 |
|---|
| 2025.10.23 | ₩56,590 | ₩56,650 | ₩54,216 | ₩54,739 | -3.27% | 77.2만 |
|---|
| 2025.10.22 | ₩57,676 | ₩58,199 | ₩54,484 | ₩56,389 | -2.23% | 97.1만 |
|---|
| 2025.10.21 | ₩59,822 | ₩59,822 | ₩58,092 | ₩58,173 | -2.76% | 68.1만 |
|---|
| 2025.10.20 | ₩59,380 | ₩59,554 | ₩57,012 | ₩59,232 | -0.25% | 89만 |
|---|
| 2025.10.17 | ₩57,328 | ₩58,877 | ₩55,984 | ₩58,427 | +1.92% | 94.5만 |
|---|
| 2025.10.16 | ₩57,998 | ₩60,091 | ₩56,308 | ₩57,636 | -0.62% | 151만 |
|---|
| 2025.10.15 | ₩57,730 | ₩59,527 | ₩57,193 | ₩58,146 | +0.72% | 157.9만 |
|---|
| 2025.10.14 | ₩57,569 | ₩58,038 | ₩55,181 | ₩57,408 | -0.28% | 127만 |
|---|
| 2025.10.13 | ₩56,335 | ₩58,857 | ₩55,002 | ₩57,743 | +2.50% | 174.6만 |
|---|
| 2025.10.10 | ₩52,861 | ₩57,287 | ₩52,687 | ₩56,550 | +6.98% | 184.6만 |
|---|