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 | ₩30,107 | ₩31,700 | ₩29,940 | ₩31,285 | +3.91% | 89.5만 |
| 2026.10.08 | ₩29,779 | ₩29,973 | ₩28,728 | ₩29,960 | +0.61% | 224.5만 |
| 2026.10.07 | ₩29,156 | ₩30,040 | ₩28,762 | ₩29,571 | +1.42% | 98.9만 |
| 2026.10.06 | ₩31,513 | ₩31,513 | ₩29,290 | ₩29,384 | -6.75% | 121.5만 |
| 2026.10.05 | ₩32,102 | ₩32,128 | ₩30,749 | ₩31,191 | -2.84% | 107.9만 |
| 2026.10.02 | ₩32,142 | ₩32,583 | ₩31,526 | ₩31,633 | -1.58% | 92.7만 |
| 2026.10.01 | ₩33,641 | ₩33,922 | ₩31,566 | ₩31,753 | -5.61% | 165.5만 |
| 2026.09.30 | ₩32,771 | ₩34,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,641 |
| +2.66% |
| 205.2만 |
| 2026.09.29 | ₩33,989 | ₩34,511 | ₩32,704 | ₩32,771 | -3.58% | 172만 |
|---|
| 2026.09.28 | ₩34,083 | ₩34,739 | ₩33,360 | ₩34,310 | +0.67% | 169.9만 |
|---|
| 2026.09.25 | ₩35,542 | ₩35,743 | ₩33,748 | ₩34,618 | -2.60% | 119.3만 |
|---|
| 2026.09.24 | ₩35,836 | ₩36,238 | ₩34,578 | ₩35,596 | -0.67% | 89.5만 |
|---|
| 2026.09.23 | ₩39,304 | ₩39,933 | ₩35,636 | ₩35,997 | -8.41% | 147.8만 |
|---|
| 2026.09.22 | ₩38,326 | ₩39,558 | ₩37,978 | ₩39,357 | +2.69% | 85만 |
|---|
| 2026.09.21 | ₩37,737 | ₩38,072 | ₩37,349 | ₩37,898 | +0.43% | 70.2만 |
|---|
| 2026.09.18 | ₩37,175 | ₩37,657 | ₩36,653 | ₩37,510 | +0.90% | 378.7만 |
|---|
| 2026.09.17 | ₩37,416 | ₩39,518 | ₩37,389 | ₩37,456 | +0.11% | 114.2만 |
|---|
| 2026.09.16 | ₩38,795 | ₩38,936 | ₩36,586 | ₩36,867 | -4.97% | 141.6만 |
|---|
| 2026.09.15 | ₩38,259 | ₩38,802 | ₩36,881 | ₩38,701 | +1.15% | 178.1만 |
|---|
| 2026.09.14 | ₩37,670 | ₩39,638 | ₩37,336 | ₩38,755 | +2.88% | 119.3만 |
|---|
| 2026.09.11 | ₩39,692 | ₩40,087 | ₩37,711 | ₩37,751 | -4.89% | 172.9만 |
|---|
| 2026.09.10 | ₩40,214 | ₩40,923 | ₩39,089 | ₩39,223 | -2.46% | 76.4만 |
|---|
| 2026.09.09 | ₩41,325 | ₩42,824 | ₩40,736 | ₩40,830 | -1.20% | 205.5만 |
|---|
| 2026.09.08 | ₩37,523 | ₩42,289 | ₩37,523 | ₩41,660 | +11.02% | 259.4만 |
|---|
| 2026.09.04 | ₩37,483 | ₩37,952 | ₩36,673 | ₩37,764 | +0.75% | 64.3만 |
|---|
| 2026.09.03 | ₩39,023 | ₩39,357 | ₩37,102 | ₩37,844 | -3.02% | 132.5만 |
|---|
| 2026.09.02 | ₩34,404 | ₩39,203 | ₩34,404 | ₩38,875 | +13.00% | 203.9만 |
|---|
| 2026.09.01 | ₩34,096 | ₩35,247 | ₩33,440 | ₩34,230 | +0.39% | 72.8만 |
|---|
| 2026.08.31 | ₩34,029 | ₩34,739 | ₩33,547 | ₩34,364 | +0.98% | 107.8만 |
|---|
| 2026.08.28 | ₩34,551 | ₩34,946 | ₩33,802 | ₩34,270 | -0.81% | 81.3만 |
|---|
| 2026.08.27 | ₩34,618 | ₩35,127 | ₩34,177 | ₩34,819 | +0.58% | 42.1만 |
|---|
| 2026.08.26 | ₩35,207 | ₩35,207 | ₩34,230 | ₩34,658 | -1.56% | 76.6만 |
|---|
| 2026.08.25 | ₩34,096 | ₩35,696 | ₩33,969 | ₩35,261 | +3.42% | 86.4만 |
|---|
| 2026.08.24 | ₩34,377 | ₩34,618 | ₩33,400 | ₩33,828 | -1.60% | 59만 |
|---|
| 2026.08.21 | ₩34,766 | ₩35,341 | ₩34,310 | ₩34,337 | -1.23% | 70만 |
|---|
| 2026.08.20 | ₩35,515 | ₩35,636 | ₩33,869 | ₩34,471 | -2.94% | 78.5만 |
|---|
| 2026.08.19 | ₩36,760 | ₩37,148 | ₩35,736 | ₩36,077 | -1.86% | 122.2만 |
|---|
| 2026.08.18 | ₩34,672 | ₩35,997 | ₩34,471 | ₩35,622 | +2.74% | 110만 |
|---|
| 2026.08.17 | ₩34,083 | ₩34,940 | ₩33,467 | ₩34,873 | +2.32% | 80.2만 |
|---|
| 2026.08.14 | ₩34,645 | ₩34,652 | ₩34,029 | ₩34,324 | -0.93% | 69.8만 |
|---|
| 2026.08.13 | ₩36,318 | ₩36,318 | ₩34,685 | ₩34,926 | -3.83% | 86.3만 |
|---|
| 2026.08.12 | ₩33,628 | ₩37,215 | ₩33,601 | ₩36,211 | +7.68% | 139.7만 |
|---|
| 2026.08.11 | ₩36,907 | ₩36,907 | ₩35,636 | ₩36,586 | -0.87% | 68만 |
|---|
| 2026.08.10 | ₩36,265 | ₩37,604 | ₩36,118 | ₩36,653 | +1.07% | 85.6만 |
|---|
| 2026.08.07 | ₩36,707 | ₩36,881 | ₩36,185 | ₩36,613 | -0.26% | 38.6만 |
|---|
| 2026.08.06 | ₩36,024 | ₩36,988 | ₩35,421 | ₩36,131 | +0.30% | 44.3만 |
|---|
| 2026.08.05 | ₩35,783 | ₩36,546 | ₩35,368 | ₩35,944 | +0.45% | 50.4만 |
|---|
| 2026.08.04 | ₩35,073 | ₩35,582 | ₩34,217 | ₩35,475 | +1.15% | 66.4만 |
|---|
| 2026.08.03 | ₩34,538 | ₩34,881 | ₩33,393 | ₩34,511 | -0.08% | 103.2만 |
|---|
| 2026.07.31 | ₩35,154 | ₩36,098 | ₩33,735 | ₩34,163 | -2.82% | 61.8만 |
|---|
| 2026.07.30 | ₩34,926 | ₩35,274 | ₩34,458 | ₩35,060 | +0.38% | 56.8만 |
|---|
| 2026.07.29 | ₩36,144 | ₩36,640 | ₩35,181 | ₩35,274 | -2.41% | 52.7만 |
|---|
| 2026.07.28 | ₩36,827 | ₩37,329 | ₩35,448 | ₩36,077 | -2.04% | 56.5만 |
|---|
| 2026.07.27 | ₩36,439 | ₩37,737 | ₩36,292 | ₩36,425 | -0.04% | 83.1만 |
|---|
| 2026.07.24 | ₩36,185 | ₩37,456 | ₩35,438 | ₩35,756 | -1.18% | 64.9만 |
|---|
| 2026.07.23 | ₩36,091 | ₩36,921 | ₩34,699 | ₩36,144 | +0.15% | 85.4만 |
|---|
| 2026.07.22 | ₩36,573 | ₩36,827 | ₩35,944 | ₩36,158 | -1.13% | 50.7만 |
|---|
| 2026.07.21 | ₩35,582 | ₩37,068 | ₩35,515 | ₩36,840 | +3.54% | 45.7만 |
|---|
| 2026.07.20 | ₩36,225 | ₩36,369 | ₩35,416 | ₩35,756 | -1.29% | 50.1만 |
|---|
| 2026.07.17 | ₩35,515 | ₩37,155 | ₩35,395 | ₩36,265 | +2.11% | 64.6만 |
|---|
| 2026.07.16 | ₩36,278 | ₩36,519 | ₩35,515 | ₩36,251 | -0.07% | 78.3만 |
|---|
| 2026.07.15 | ₩36,345 | ₩36,586 | ₩35,328 | ₩36,559 | +0.59% | 50.2만 |
|---|
| 2026.07.14 | ₩36,934 | ₩37,222 | ₩36,185 | ₩36,519 | -1.12% | 56.8만 |
|---|
| 2026.07.13 | ₩37,055 | ₩37,824 | ₩35,836 | ₩36,934 | -0.33% | 83.1만 |
|---|
| 2026.07.10 | ₩38,634 | ₩38,684 | ₩37,068 | ₩37,992 | -1.66% | 72.8만 |
|---|
| 2026.07.09 | ₩40,562 | ₩41,338 | ₩38,280 | ₩38,768 | -4.42% | 126.6만 |
|---|
| 2026.07.08 | ₩40,201 | ₩40,830 | ₩39,638 | ₩40,696 | +1.23% | 99.5만 |
|---|
| 2026.07.07 | ₩39,772 | ₩41,646 | ₩39,183 | ₩40,776 | +2.52% | 123.5만 |
|---|
| 2026.07.06 | ₩36,881 | ₩40,120 | ₩36,158 | ₩38,982 | +5.70% | 171.7만 |
|---|
| 2026.07.02 | ₩36,412 | ₩37,175 | ₩35,823 | ₩37,068 | +1.80% | 70.1만 |
|---|
| 2026.07.01 | ₩35,770 | ₩37,389 | ₩35,502 | ₩35,997 | +0.64% | 136.4만 |
|---|
| 2026.06.30 | ₩35,903 | ₩36,399 | ₩34,217 | ₩36,118 | +0.60% | 203만 |
|---|
| 2026.06.29 | ₩35,636 | ₩36,305 | ₩34,859 | ₩35,984 | +0.98% | 160.7만 |
|---|
| 2026.06.26 | ₩34,685 | ₩35,850 | ₩34,056 | ₩35,716 | +2.97% | 519.9만 |
|---|
| 2026.06.25 | ₩34,190 | ₩35,836 | ₩34,190 | ₩35,261 | +3.13% | 94.7만 |
|---|
| 2026.06.24 | ₩34,284 | ₩35,274 | ₩34,136 | ₩34,504 | +0.64% | 145.3만 |
|---|
| 2026.06.23 | ₩33,507 | ₩35,207 | ₩32,865 | ₩34,284 | +2.32% | 138.1만 |
|---|
| 2026.06.22 | ₩33,387 | ₩34,290 | ₩32,811 | ₩33,962 | +1.72% | 165만 |
|---|
| 2026.06.18 | ₩34,243 | ₩34,792 | ₩32,824 | ₩32,972 | -3.71% | 406.2만 |
|---|
| 2026.06.17 | ₩32,476 | ₩34,458 | ₩32,476 | ₩33,641 | +3.59% | 164.6만 |
|---|
| 2026.06.16 | ₩32,102 | ₩32,456 | ₩31,178 | ₩32,115 | +0.04% | 143.5만 |
|---|
| 2026.06.15 | ₩32,102 | ₩32,336 | ₩31,325 | ₩32,021 | -0.25% | 175.8만 |
|---|
| 2026.06.12 | ₩32,035 | ₩32,396 | ₩31,138 | ₩31,620 | -1.30% | 179.8만 |
|---|
| 2026.06.11 | ₩31,861 | ₩32,142 | ₩31,218 | ₩32,048 | +0.59% | 154.4만 |
|---|
| 2026.06.10 | ₩32,142 | ₩33,494 | ₩31,753 | ₩31,807 | -1.04% | 104.9만 |
|---|
| 2026.06.09 | ₩30,656 | ₩32,664 | ₩30,602 | ₩32,369 | +5.59% | 255만 |
|---|
| 2026.06.08 | ₩31,807 | ₩31,861 | ₩29,853 | ₩30,120 | -5.30% | 202.2만 |
|---|
| 2026.06.05 | ₩33,199 | ₩33,587 | ₩31,245 | ₩31,713 | -4.48% | 418.3만 |
|---|
| 2026.06.04 | ₩33,668 | ₩34,725 | ₩33,400 | ₩33,534 | -0.40% | 270만 |
|---|
| 2026.06.03 | ₩35,448 | ₩35,850 | ₩31,653 | ₩33,547 | -5.36% | 817.9만 |
|---|
| 2026.06.02 | ₩41,097 | ₩41,097 | ₩38,574 | ₩38,621 | -6.03% | 72.9만 |
|---|
| 2026.06.01 | ₩41,486 | ₩42,731 | ₩40,174 | ₩41,646 | +0.39% | 135.3만 |
|---|
| 2026.05.29 | ₩42,342 | ₩43,025 | ₩41,459 | ₩42,168 | -0.41% | 109.2만 |
|---|
| 2026.05.28 | ₩40,174 | ₩42,784 | ₩39,571 | ₩42,222 | +5.10% | 176.7만 |
|---|
| 2026.05.27 | ₩40,589 | ₩40,723 | ₩39,357 | ₩40,174 | -1.02% | 116.4만 |
|---|
| 2026.05.26 | ₩40,455 | ₩41,151 | ₩39,853 | ₩40,147 | -0.76% | 93.8만 |
|---|
| 2026.05.22 | ₩40,790 | ₩40,910 | ₩39,705 | ₩39,960 | -2.03% | 78.7만 |
|---|
| 2026.05.21 | ₩37,644 | ₩40,669 | ₩36,827 | ₩40,468 | +7.50% | 90.8만 |
|---|
| 2026.05.20 | ₩35,475 | ₩38,152 | ₩35,475 | ₩38,059 | +7.28% | 430.6만 |
|---|
| 2026.05.19 | ₩34,859 | ₩35,783 | ₩34,324 | ₩34,846 | -0.04% | 70.3만 |
|---|
| 2026.05.18 | ₩36,814 | ₩36,881 | ₩34,866 | ₩35,328 | -4.04% | 96.8만 |
|---|
| 2026.05.15 | ₩36,533 | ₩37,068 | ₩35,836 | ₩36,653 | +0.33% | 96.4만 |
|---|
| 2026.05.14 | ₩35,890 | ₩36,533 | ₩34,819 | ₩36,506 | +1.72% | 70.9만 |
|---|
| 2026.05.13 | ₩38,822 | ₩38,969 | ₩35,749 | ₩35,957 | -7.38% | 163만 |
|---|
| 2026.05.12 | ₩39,625 | ₩39,625 | ₩38,487 | ₩39,170 | -1.15% | 42.7만 |
|---|
| 2026.05.11 | ₩39,772 | ₩40,361 | ₩38,902 | ₩39,799 | +0.07% | 71.9만 |
|---|
| 2026.05.08 | ₩38,982 | ₩40,160 | ₩38,246 | ₩39,545 | +1.44% | 89.5만 |
|---|
| 2026.05.07 | ₩39,063 | ₩41,084 | ₩37,456 | ₩39,290 | +0.58% | 170.2만 |
|---|
| 2026.05.06 | ₩39,371 | ₩41,111 | ₩38,768 | ₩40,321 | +2.41% | 100.3만 |
|---|
| 2026.05.05 | ₩40,160 | ₩41,312 | ₩38,112 | ₩39,197 | -2.40% | 82.7만 |
|---|
| 2026.05.04 | ₩38,434 | ₩39,799 | ₩37,724 | ₩39,692 | +3.27% | 129.8만 |
|---|
| 2026.05.01 | ₩37,148 | ₩39,678 | ₩36,787 | ₩39,170 | +5.44% | 213.3만 |
|---|
| 2026.04.30 | ₩34,591 | ₩35,783 | ₩34,478 | ₩35,676 | +3.13% | 69.8만 |
|---|
| 2026.04.29 | ₩34,083 | ₩35,006 | ₩33,681 | ₩34,217 | +0.39% | 86.8만 |
|---|
| 2026.04.28 | ₩36,412 | ₩36,432 | ₩34,284 | ₩34,658 | -4.82% | 125.5만 |
|---|
| 2026.04.27 | ₩37,550 | ₩38,340 | ₩35,636 | ₩36,131 | -3.78% | 83.7만 |
|---|
| 2026.04.24 | ₩38,019 | ₩38,782 | ₩36,492 | ₩36,827 | -3.13% | 60.4만 |
|---|
| 2026.04.23 | ₩38,500 | ₩39,491 | ₩37,403 | ₩38,139 | -0.94% | 76.3만 |
|---|
| 2026.04.22 | ₩38,942 | ₩39,478 | ₩38,259 | ₩38,728 | -0.55% | 59.8만 |
|---|
| 2026.04.21 | ₩40,308 | ₩40,709 | ₩37,041 | ₩38,527 | -4.42% | 106.3만 |
|---|
| 2026.04.20 | ₩40,656 | ₩40,656 | ₩39,518 | ₩40,254 | -0.99% | 57.3만 |
|---|
| 2026.04.17 | ₩41,941 | ₩41,941 | ₩40,221 | ₩40,937 | -2.39% | 104만 |
|---|
| 2026.04.16 | ₩40,629 | ₩42,142 | ₩40,294 | ₩40,910 | +0.69% | 138만 |
|---|
| 2026.04.15 | ₩37,028 | ₩41,646 | ₩36,144 | ₩40,723 | +9.98% | 318.2만 |
|---|
| 2026.04.14 | ₩36,359 | ₩36,800 | ₩35,729 | ₩36,573 | +0.59% | 64.5만 |
|---|
| 2026.04.13 | ₩35,448 | ₩37,108 | ₩35,274 | ₩36,359 | +2.57% | 65.3만 |
|---|
| 2026.04.10 | ₩36,466 | ₩36,546 | ₩34,913 | ₩35,636 | -2.28% | 98.3만 |
|---|
| 2026.04.09 | ₩36,653 | ₩37,637 | ₩36,040 | ₩36,372 | -0.77% | 103.6만 |
|---|
| 2026.04.08 | ₩38,701 | ₩39,866 | ₩36,800 | ₩37,162 | -3.98% | 83.7만 |
|---|
| 2026.04.07 | ₩37,095 | ₩38,755 | ₩35,783 | ₩37,898 | +2.17% | 206.1만 |
|---|
| 2026.04.06 | ₩35,783 | ₩38,367 | ₩35,756 | ₩37,791 | +5.61% | 155.7만 |
|---|
| 2026.04.02 | ₩34,123 | ₩36,185 | ₩34,123 | ₩36,104 | +5.81% | 164.5만 |
|---|
| 2026.04.01 | ₩37,496 | ₩38,949 | ₩35,167 | ₩35,355 | -5.71% | 107만 |
|---|
| 2026.03.31 | ₩32,222 | ₩36,894 | ₩32,222 | ₩36,265 | +12.55% | 250.9만 |
|---|
| 2026.03.30 | ₩31,847 | ₩32,871 | ₩31,325 | ₩31,472 | -1.18% | 99.8만 |
|---|
| 2026.03.27 | ₩31,352 | ₩32,423 | ₩31,191 | ₩31,700 | +1.11% | 144.4만 |
|---|
| 2026.03.26 | ₩32,128 | ₩32,811 | ₩31,490 | ₩31,606 | -1.62% | 77.6만 |
|---|
| 2026.03.25 | ₩31,620 | ₩32,985 | ₩31,579 | ₩32,958 | +4.23% | 109.3만 |
|---|
| 2026.03.24 | ₩31,151 | ₩31,954 | ₩30,013 | ₩30,629 | -1.68% | 88.2만 |
|---|
| 2026.03.23 | ₩32,235 | ₩32,798 | ₩31,071 | ₩31,660 | -1.79% | 132.4만 |
|---|
| 2026.03.20 | ₩30,950 | ₩32,691 | ₩30,308 | ₩32,222 | +4.11% | 289.5만 |
|---|
| 2026.03.19 | ₩31,713 | ₩32,276 | ₩30,897 | ₩31,164 | -1.73% | 142.3만 |
|---|
| 2026.03.18 | ₩32,838 | ₩32,972 | ₩31,593 | ₩31,994 | -2.57% | 238.4만 |
|---|
| 2026.03.17 | ₩34,337 | ₩34,618 | ₩33,333 | ₩33,494 | -2.46% | 107만 |
|---|
| 2026.03.16 | ₩35,181 | ₩36,118 | ₩34,056 | ₩34,444 | -2.09% | 95.8만 |
|---|
| 2026.03.13 | ₩34,551 | ₩38,353 | ₩34,073 | ₩35,060 | +1.47% | 139.4만 |
|---|
| 2026.03.12 | ₩37,376 | ₩37,376 | ₩35,810 | ₩36,131 | -3.33% | 116.9만 |
|---|
| 2026.03.11 | ₩37,898 | ₩38,380 | ₩35,636 | ₩37,443 | -1.20% | 126.1만 |
|---|
| 2026.03.10 | ₩35,408 | ₩41,499 | ₩32,624 | ₩38,059 | +7.49% | 364만 |
|---|
| 2026.03.09 | ₩35,930 | ₩36,774 | ₩34,806 | ₩36,466 | +1.49% | 86.4만 |
|---|
| 2026.03.06 | ₩35,100 | ₩36,238 | ₩34,351 | ₩35,596 | +1.41% | 134.3만 |
|---|
| 2026.03.05 | ₩38,179 | ₩38,688 | ₩35,555 | ₩35,770 | -6.31% | 127.1만 |
|---|
| 2026.03.04 | ₩38,581 | ₩38,902 | ₩36,412 | ₩38,514 | -0.17% | 115.3만 |
|---|
| 2026.03.03 | ₩38,313 | ₩38,648 | ₩36,666 | ₩38,166 | -0.38% | 71.6만 |
|---|
| 2026.03.02 | ₩38,929 | ₩39,632 | ₩36,881 | ₩39,250 | +0.83% | 93.9만 |
|---|
| 2026.02.27 | ₩38,085 | ₩39,290 | ₩37,844 | ₩39,170 | +2.85% | 70.9만 |
|---|
| 2026.02.26 | ₩38,969 | ₩39,023 | ₩37,630 | ₩38,862 | -0.27% | 118.9만 |
|---|
| 2026.02.25 | ₩40,107 | ₩40,120 | ₩38,199 | ₩39,130 | -2.44% | 82만 |
|---|
| 2026.02.24 | ₩38,300 | ₩40,227 | ₩37,163 | ₩40,107 | +4.72% | 78.4만 |
|---|
| 2026.02.23 | ₩37,255 | ₩39,531 | ₩37,255 | ₩38,728 | +3.95% | 102.9만 |
|---|
| 2026.02.20 | ₩37,269 | ₩37,871 | ₩36,566 | ₩37,322 | +0.14% | 77.8만 |
|---|
| 2026.02.19 | ₩37,148 | ₩37,751 | ₩35,944 | ₩37,563 | +1.12% | 171.2만 |
|---|
| 2026.02.18 | ₩37,282 | ₩38,333 | ₩36,961 | ₩37,403 | +0.32% | 68만 |
|---|
| 2026.02.17 | ₩36,934 | ₩37,844 | ₩36,533 | ₩37,403 | +1.27% | 76.1만 |
|---|
| 2026.02.13 | ₩36,586 | ₩38,353 | ₩36,586 | ₩36,948 | +0.99% | 106.9만 |
|---|
| 2026.02.12 | ₩39,384 | ₩39,745 | ₩37,215 | ₩37,296 | -5.30% | 131.6만 |
|---|
| 2026.02.11 | ₩41,553 | ₩41,660 | ₩38,541 | ₩39,866 | -4.06% | 179.3만 |
|---|
| 2026.02.10 | ₩42,650 | ₩43,119 | ₩41,365 | ₩41,593 | -2.48% | 110.4만 |
|---|
| 2026.02.09 | ₩40,442 | ₩42,624 | ₩40,442 | ₩42,490 | +5.06% | 130.9만 |
|---|
| 2026.02.06 | ₩38,795 | ₩40,415 | ₩38,045 | ₩39,853 | +2.73% | 158.1만 |
|---|
| 2026.02.05 | ₩41,205 | ₩42,055 | ₩37,711 | ₩37,764 | -8.35% | 117.8만 |
|---|
| 2026.02.04 | ₩42,543 | ₩42,610 | ₩40,602 | ₩40,990 | -3.65% | 108.4만 |
|---|
| 2026.02.03 | ₩41,352 | ₩42,436 | ₩40,616 | ₩42,249 | +2.17% | 183.2만 |
|---|
| 2026.02.02 | ₩41,352 | ₩42,035 | ₩40,656 | ₩41,325 | -0.06% | 78.5만 |
|---|
| 2026.01.30 | ₩42,610 | ₩43,293 | ₩41,211 | ₩41,352 | -2.95% | 89.4만 |
|---|
| 2026.01.29 | ₩43,119 | ₩43,581 | ₩42,269 | ₩42,958 | -0.37% | 52.6만 |
|---|
| 2026.01.28 | ₩43,788 | ₩44,163 | ₩42,583 | ₩43,293 | -1.13% | 69만 |
|---|
| 2026.01.27 | ₩44,176 | ₩45,020 | ₩43,172 | ₩43,962 | -0.48% | 66.9만 |
|---|
| 2026.01.26 | ₩43,882 | ₩44,524 | ₩42,905 | ₩44,230 | +0.79% | 68.3만 |
|---|
| 2026.01.23 | ₩45,301 | ₩45,810 | ₩43,186 | ₩43,882 | -3.13% | 116.4만 |
|---|
| 2026.01.22 | ₩41,887 | ₩46,385 | ₩41,807 | ₩45,890 | +9.56% | 144.5만 |
|---|
| 2026.01.21 | ₩42,075 | ₩42,644 | ₩41,446 | ₩41,914 | -0.38% | 94.1만 |
|---|
| 2026.01.20 | ₩42,972 | ₩44,083 | ₩42,289 | ₩42,744 | -0.53% | 117.5만 |
|---|
| 2026.01.16 | ₩42,008 | ₩44,136 | ₩41,606 | ₩43,828 | +4.33% | 138만 |
|---|
| 2026.01.15 | ₩44,176 | ₩44,725 | ₩41,901 | ₩42,008 | -4.91% | 103.7만 |
|---|
| 2026.01.14 | ₩43,119 | ₩45,033 | ₩42,824 | ₩44,732 | +3.74% | 139.5만 |
|---|
| 2026.01.13 | ₩43,842 | ₩44,257 | ₩42,396 | ₩44,096 | +0.58% | 202.8만 |
|---|
| 2026.01.12 | ₩44,083 | ₩44,873 | ₩42,610 | ₩44,150 | +0.15% | 158.7만 |
|---|
| 2026.01.09 | ₩44,538 | ₩45,408 | ₩43,788 | ₩44,672 | +0.30% | 136.1만 |
|---|
| 2026.01.08 | ₩46,653 | ₩47,229 | ₩43,654 | ₩44,350 | -4.94% | 155.9만 |
|---|
| 2026.01.07 | ₩48,099 | ₩50,468 | ₩46,077 | ₩47,322 | -1.61% | 146.6만 |
|---|
| 2026.01.06 | ₩47,563 | ₩48,313 | ₩47,048 | ₩47,804 | +0.51% | 108.6만 |
|---|
| 2026.01.05 | ₩47,885 | ₩47,885 | ₩45,796 | ₩47,737 | -0.31% | 155만 |
|---|
| 2026.01.02 | ₩48,514 | ₩49,009 | ₩47,731 | ₩47,804 | -1.46% | 90.2만 |
|---|
| 2025.12.31 | ₩47,416 | ₩48,862 | ₩46,867 | ₩48,581 | +2.46% | 105.2만 |
|---|
| 2025.12.30 | ₩49,397 | ₩49,397 | ₩47,028 | ₩47,523 | -3.79% | 119.7만 |
|---|
| 2025.12.29 | ₩49,491 | ₩50,334 | ₩49,183 | ₩49,304 | -0.38% | 99.5만 |
|---|
| 2025.12.26 | ₩49,960 | ₩50,535 | ₩49,437 | ₩49,719 | -0.48% | 80.2만 |
|---|
| 2025.12.24 | ₩49,063 | ₩50,415 | ₩48,862 | ₩50,107 | +2.13% | 66.5만 |
|---|
| 2025.12.23 | ₩49,585 | ₩51,171 | ₩48,869 | ₩50,000 | +0.84% | 127.8만 |
|---|
| 2025.12.22 | ₩49,116 | ₩50,870 | ₩48,875 | ₩50,281 | +2.37% | 127.5만 |
|---|
| 2025.12.19 | ₩50,000 | ₩51,405 | ₩48,407 | ₩49,304 | -1.39% | 623.9만 |
|---|
| 2025.12.18 | ₩49,852 | ₩50,642 | ₩48,199 | ₩49,531 | -0.64% | 118.3만 |
|---|
| 2025.12.17 | ₩48,514 | ₩50,629 | ₩48,487 | ₩49,558 | +2.15% | 178.1만 |
|---|
| 2025.12.16 | ₩48,045 | ₩49,759 | ₩47,985 | ₩48,246 | +0.42% | 91.6만 |
|---|
| 2025.12.15 | ₩49,223 | ₩50,736 | ₩47,832 | ₩48,219 | -2.04% | 96만 |
|---|
| 2025.12.12 | ₩48,795 | ₩52,409 | ₩48,018 | ₩49,397 | +1.23% | 212.5만 |
|---|
| 2025.12.11 | ₩48,246 | ₩49,511 | ₩47,898 | ₩48,259 | +0.03% | 156.4만 |
|---|
| 2025.12.10 | ₩48,808 | ₩51,191 | ₩47,885 | ₩48,460 | -0.71% | 204.9만 |
|---|
| 2025.12.09 | ₩51,084 | ₩51,245 | ₩49,036 | ₩49,170 | -3.75% | 125.6만 |
|---|
| 2025.12.08 | ₩52,503 | ₩52,503 | ₩50,562 | ₩51,138 | -2.60% | 88.7만 |
|---|
| 2025.12.05 | ₩52,878 | ₩53,172 | ₩50,348 | ₩51,539 | -2.53% | 99만 |
|---|
| 2025.12.04 | ₩51,860 | ₩53,333 | ₩51,258 | ₩52,088 | +0.44% | 104.6만 |
|---|
| 2025.12.03 | ₩52,905 | ₩54,350 | ₩52,209 | ₩52,476 | -0.81% | 228.4만 |
|---|
| 2025.12.02 | ₩53,949 | ₩54,578 | ₩52,209 | ₩52,409 | -2.85% | 121.1만 |
|---|
| 2025.12.01 | ₩57,630 | ₩58,259 | ₩54,337 | ₩54,538 | -5.37% | 155.6만 |
|---|
| 2025.11.28 | ₩58,139 | ₩58,755 | ₩57,349 | ₩57,724 | -0.71% | 45.4만 |
|---|
| 2025.11.26 | ₩56,619 | ₩59,076 | ₩55,555 | ₩58,045 | +2.52% | 122.1만 |
|---|
| 2025.11.25 | ₩57,496 | ₩57,550 | ₩55,669 | ₩56,492 | -1.75% | 165.8만 |
|---|
| 2025.11.24 | ₩56,760 | ₩58,768 | ₩56,251 | ₩57,028 | +0.47% | 167.5만 |
|---|
| 2025.11.21 | ₩55,395 | ₩57,777 | ₩54,217 | ₩56,051 | +1.18% | 167.6만 |
|---|
| 2025.11.20 | ₩57,443 | ₩60,234 | ₩55,662 | ₩56,051 | -2.42% | 161.7만 |
|---|
| 2025.11.19 | ₩58,059 | ₩59,638 | ₩56,037 | ₩56,385 | -2.88% | 155.1만 |
|---|
| 2025.11.18 | ₩58,929 | ₩59,906 | ₩56,693 | ₩58,085 | -1.43% | 124.3만 |
|---|
| 2025.11.17 | ₩54,591 | ₩61,064 | ₩54,324 | ₩59,250 | +8.53% | 222.7만 |
|---|
| 2025.11.14 | ₩57,215 | ₩57,583 | ₩45,020 | ₩54,685 | -4.42% | 650.9만 |
|---|
| 2025.11.13 | ₩62,918 | ₩62,918 | ₩58,808 | ₩59,290 | -5.77% | 198.5만 |
|---|
| 2025.11.12 | ₩63,226 | ₩63,788 | ₩60,026 | ₩63,360 | +0.21% | 180.2만 |
|---|
| 2025.11.11 | ₩55,970 | ₩63,480 | ₩54,780 | ₩63,065 | +12.68% | 323.7만 |
|---|
| 2025.11.10 | ₩50,883 | ₩60,093 | ₩50,883 | ₩59,571 | +17.07% | 283.7만 |
|---|
| 2025.11.07 | ₩48,942 | ₩51,941 | ₩48,942 | ₩50,897 | +3.99% | 118.9만 |
|---|
| 2025.11.06 | ₩53,146 | ₩53,273 | ₩49,531 | ₩49,545 | -6.78% | 210.7만 |
|---|
| 2025.11.05 | ₩52,972 | ₩53,440 | ₩51,419 | ₩53,079 | +0.20% | 77.9만 |
|---|
| 2025.11.04 | ₩52,222 | ₩54,190 | ₩51,566 | ₩53,293 | +2.05% | 90.6만 |
|---|
| 2025.11.03 | ₩53,333 | ₩56,225 | ₩50,870 | ₩52,436 | -1.68% | 149.8만 |
|---|
| 2025.10.31 | ₩54,618 | ₩56,077 | ₩53,025 | ₩54,698 | +0.15% | 104.8만 |
|---|
| 2025.10.30 | ₩54,846 | ₩58,144 | ₩54,230 | ₩55,047 | +0.37% | 101만 |
|---|
| 2025.10.29 | ₩54,524 | ₩54,852 | ₩52,798 | ₩53,735 | -1.45% | 57.9만 |
|---|
| 2025.10.28 | ₩54,002 | ₩55,381 | ₩53,283 | ₩54,444 | +0.82% | 53.4만 |
|---|
| 2025.10.27 | ₩53,895 | ₩55,689 | ₩53,547 | ₩54,297 | +0.75% | 75.5만 |
|---|
| 2025.10.24 | ₩55,154 | ₩55,502 | ₩52,650 | ₩53,413 | -3.16% | 68.7만 |
|---|
| 2025.10.23 | ₩56,479 | ₩56,539 | ₩54,109 | ₩54,632 | -3.27% | 77.2만 |
|---|
| 2025.10.22 | ₩57,563 | ₩58,085 | ₩54,377 | ₩56,278 | -2.23% | 97.1만 |
|---|
| 2025.10.21 | ₩59,705 | ₩59,705 | ₩57,978 | ₩58,059 | -2.76% | 68.1만 |
|---|
| 2025.10.20 | ₩59,263 | ₩59,437 | ₩56,901 | ₩59,116 | -0.25% | 89만 |
|---|
| 2025.10.17 | ₩57,215 | ₩58,761 | ₩55,874 | ₩58,313 | +1.92% | 94.5만 |
|---|
| 2025.10.16 | ₩57,885 | ₩59,973 | ₩56,198 | ₩57,523 | -0.62% | 151만 |
|---|
| 2025.10.15 | ₩57,617 | ₩59,411 | ₩57,081 | ₩58,032 | +0.72% | 157.9만 |
|---|
| 2025.10.14 | ₩57,456 | ₩57,925 | ₩55,073 | ₩57,296 | -0.28% | 127만 |
|---|
| 2025.10.13 | ₩56,225 | ₩58,741 | ₩54,894 | ₩57,630 | +2.50% | 174.6만 |
|---|
| 2025.10.10 | ₩52,757 | ₩57,175 | ₩52,583 | ₩56,439 | +6.98% | 184.6만 |
|---|