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 | ₩30,068 | ₩31,659 | ₩29,901 | ₩31,245 | +3.91% | 89.5만 |
| 2026.10.08 | ₩29,741 | ₩29,935 | ₩28,691 | ₩29,921 | +0.61% | 224.5만 |
| 2026.10.07 | ₩29,119 | ₩30,001 | ₩28,725 | ₩29,533 | +1.42% | 98.9만 |
| 2026.10.06 | ₩31,472 | ₩31,472 | ₩29,253 | ₩29,346 | -6.75% | 121.5만 |
| 2026.10.05 | ₩32,060 | ₩32,087 | ₩30,710 | ₩31,151 | -2.84% | 107.9만 |
| 2026.10.02 | ₩32,100 | ₩32,542 | ₩31,485 | ₩31,592 | -1.58% | 92.7만 |
| 2026.10.01 | ₩33,598 | ₩33,879 | ₩31,526 | ₩31,713 | -5.61% | 165.5만 |
| 2026.09.30 | ₩32,729 | ₩34,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,598 |
| +2.66% |
| 205.2만 |
| 2026.09.29 | ₩33,945 | ₩34,467 | ₩32,662 | ₩32,729 | -3.58% | 172만 |
|---|
| 2026.09.28 | ₩34,039 | ₩34,694 | ₩33,317 | ₩34,266 | +0.67% | 169.9만 |
|---|
| 2026.09.25 | ₩35,496 | ₩35,697 | ₩33,705 | ₩34,574 | -2.60% | 119.3만 |
|---|
| 2026.09.24 | ₩35,790 | ₩36,192 | ₩34,534 | ₩35,550 | -0.67% | 89.5만 |
|---|
| 2026.09.23 | ₩39,253 | ₩39,882 | ₩35,590 | ₩35,951 | -8.41% | 147.8만 |
|---|
| 2026.09.22 | ₩38,277 | ₩39,507 | ₩37,930 | ₩39,307 | +2.69% | 85만 |
|---|
| 2026.09.21 | ₩37,689 | ₩38,023 | ₩37,301 | ₩37,849 | +0.43% | 70.2만 |
|---|
| 2026.09.18 | ₩37,127 | ₩37,609 | ₩36,606 | ₩37,462 | +0.90% | 378.7만 |
|---|
| 2026.09.17 | ₩37,368 | ₩39,467 | ₩37,341 | ₩37,408 | +0.11% | 114.2만 |
|---|
| 2026.09.16 | ₩38,745 | ₩38,885 | ₩36,539 | ₩36,820 | -4.97% | 141.6만 |
|---|
| 2026.09.15 | ₩38,210 | ₩38,752 | ₩36,833 | ₩38,652 | +1.15% | 178.1만 |
|---|
| 2026.09.14 | ₩37,622 | ₩39,587 | ₩37,288 | ₩38,705 | +2.88% | 119.3만 |
|---|
| 2026.09.11 | ₩39,641 | ₩40,035 | ₩37,662 | ₩37,702 | -4.89% | 172.9만 |
|---|
| 2026.09.10 | ₩40,162 | ₩40,871 | ₩39,039 | ₩39,173 | -2.46% | 76.4만 |
|---|
| 2026.09.09 | ₩41,272 | ₩42,769 | ₩40,684 | ₩40,777 | -1.20% | 205.5만 |
|---|
| 2026.09.08 | ₩37,475 | ₩42,235 | ₩37,475 | ₩41,606 | +11.02% | 259.4만 |
|---|
| 2026.09.04 | ₩37,435 | ₩37,903 | ₩36,626 | ₩37,716 | +0.75% | 64.3만 |
|---|
| 2026.09.03 | ₩38,972 | ₩39,307 | ₩37,054 | ₩37,796 | -3.02% | 132.5만 |
|---|
| 2026.09.02 | ₩34,360 | ₩39,153 | ₩34,360 | ₩38,825 | +13.00% | 203.9만 |
|---|
| 2026.09.01 | ₩34,052 | ₩35,202 | ₩33,397 | ₩34,186 | +0.39% | 72.8만 |
|---|
| 2026.08.31 | ₩33,986 | ₩34,694 | ₩33,504 | ₩34,320 | +0.98% | 107.8만 |
|---|
| 2026.08.28 | ₩34,507 | ₩34,901 | ₩33,758 | ₩34,226 | -0.81% | 81.3만 |
|---|
| 2026.08.27 | ₩34,574 | ₩35,082 | ₩34,133 | ₩34,774 | +0.58% | 42.1만 |
|---|
| 2026.08.26 | ₩35,162 | ₩35,162 | ₩34,186 | ₩34,614 | -1.56% | 76.6만 |
|---|
| 2026.08.25 | ₩34,052 | ₩35,650 | ₩33,925 | ₩35,216 | +3.42% | 86.4만 |
|---|
| 2026.08.24 | ₩34,333 | ₩34,574 | ₩33,357 | ₩33,785 | -1.60% | 59만 |
|---|
| 2026.08.21 | ₩34,721 | ₩35,296 | ₩34,266 | ₩34,293 | -1.23% | 70만 |
|---|
| 2026.08.20 | ₩35,470 | ₩35,590 | ₩33,825 | ₩34,427 | -2.94% | 78.5만 |
|---|
| 2026.08.19 | ₩36,713 | ₩37,101 | ₩35,690 | ₩36,031 | -1.86% | 122.2만 |
|---|
| 2026.08.18 | ₩34,627 | ₩35,951 | ₩34,427 | ₩35,577 | +2.74% | 110만 |
|---|
| 2026.08.17 | ₩34,039 | ₩34,895 | ₩33,424 | ₩34,828 | +2.32% | 80.2만 |
|---|
| 2026.08.14 | ₩34,601 | ₩34,607 | ₩33,986 | ₩34,280 | -0.93% | 69.8만 |
|---|
| 2026.08.13 | ₩36,272 | ₩36,272 | ₩34,641 | ₩34,881 | -3.83% | 86.3만 |
|---|
| 2026.08.12 | ₩33,584 | ₩37,167 | ₩33,558 | ₩36,165 | +7.68% | 139.7만 |
|---|
| 2026.08.11 | ₩36,860 | ₩36,860 | ₩35,590 | ₩36,539 | -0.87% | 68만 |
|---|
| 2026.08.10 | ₩36,218 | ₩37,555 | ₩36,071 | ₩36,606 | +1.07% | 85.6만 |
|---|
| 2026.08.07 | ₩36,659 | ₩36,833 | ₩36,138 | ₩36,566 | -0.26% | 38.6만 |
|---|
| 2026.08.06 | ₩35,978 | ₩36,940 | ₩35,376 | ₩36,085 | +0.30% | 44.3만 |
|---|
| 2026.08.05 | ₩35,737 | ₩36,499 | ₩35,322 | ₩35,897 | +0.45% | 50.4만 |
|---|
| 2026.08.04 | ₩35,028 | ₩35,536 | ₩34,173 | ₩35,429 | +1.15% | 66.4만 |
|---|
| 2026.08.03 | ₩34,494 | ₩34,836 | ₩33,350 | ₩34,467 | -0.08% | 103.2만 |
|---|
| 2026.07.31 | ₩35,109 | ₩36,051 | ₩33,691 | ₩34,119 | -2.82% | 61.8만 |
|---|
| 2026.07.30 | ₩34,881 | ₩35,229 | ₩34,413 | ₩35,015 | +0.38% | 56.8만 |
|---|
| 2026.07.29 | ₩36,098 | ₩36,593 | ₩35,135 | ₩35,229 | -2.41% | 52.7만 |
|---|
| 2026.07.28 | ₩36,780 | ₩37,281 | ₩35,403 | ₩36,031 | -2.04% | 56.5만 |
|---|
| 2026.07.27 | ₩36,392 | ₩37,689 | ₩36,245 | ₩36,379 | -0.04% | 83.1만 |
|---|
| 2026.07.24 | ₩36,138 | ₩37,408 | ₩35,392 | ₩35,710 | -1.18% | 64.9만 |
|---|
| 2026.07.23 | ₩36,044 | ₩36,873 | ₩34,654 | ₩36,098 | +0.15% | 85.4만 |
|---|
| 2026.07.22 | ₩36,526 | ₩36,780 | ₩35,897 | ₩36,111 | -1.13% | 50.7만 |
|---|
| 2026.07.21 | ₩35,536 | ₩37,020 | ₩35,470 | ₩36,793 | +3.54% | 45.7만 |
|---|
| 2026.07.20 | ₩36,178 | ₩36,323 | ₩35,371 | ₩35,710 | -1.29% | 50.1만 |
|---|
| 2026.07.17 | ₩35,470 | ₩37,107 | ₩35,349 | ₩36,218 | +2.11% | 64.6만 |
|---|
| 2026.07.16 | ₩36,232 | ₩36,472 | ₩35,470 | ₩36,205 | -0.07% | 78.3만 |
|---|
| 2026.07.15 | ₩36,298 | ₩36,539 | ₩35,282 | ₩36,512 | +0.59% | 50.2만 |
|---|
| 2026.07.14 | ₩36,887 | ₩37,174 | ₩36,138 | ₩36,472 | -1.12% | 56.8만 |
|---|
| 2026.07.13 | ₩37,007 | ₩37,776 | ₩35,790 | ₩36,887 | -0.33% | 83.1만 |
|---|
| 2026.07.10 | ₩38,585 | ₩38,634 | ₩37,020 | ₩37,943 | -1.66% | 72.8만 |
|---|
| 2026.07.09 | ₩40,510 | ₩41,285 | ₩38,230 | ₩38,718 | -4.42% | 126.6만 |
|---|
| 2026.07.08 | ₩40,149 | ₩40,777 | ₩39,587 | ₩40,644 | +1.23% | 99.5만 |
|---|
| 2026.07.07 | ₩39,721 | ₩41,593 | ₩39,133 | ₩40,724 | +2.52% | 123.5만 |
|---|
| 2026.07.06 | ₩36,833 | ₩40,069 | ₩36,111 | ₩38,932 | +5.70% | 171.7만 |
|---|
| 2026.07.02 | ₩36,365 | ₩37,127 | ₩35,777 | ₩37,020 | +1.80% | 70.1만 |
|---|
| 2026.07.01 | ₩35,724 | ₩37,341 | ₩35,456 | ₩35,951 | +0.64% | 136.4만 |
|---|
| 2026.06.30 | ₩35,857 | ₩36,352 | ₩34,173 | ₩36,071 | +0.60% | 203만 |
|---|
| 2026.06.29 | ₩35,590 | ₩36,258 | ₩34,814 | ₩35,937 | +0.98% | 160.7만 |
|---|
| 2026.06.26 | ₩34,641 | ₩35,804 | ₩34,012 | ₩35,670 | +2.97% | 519.9만 |
|---|
| 2026.06.25 | ₩34,146 | ₩35,790 | ₩34,146 | ₩35,216 | +3.13% | 94.7만 |
|---|
| 2026.06.24 | ₩34,240 | ₩35,229 | ₩34,092 | ₩34,460 | +0.64% | 145.3만 |
|---|
| 2026.06.23 | ₩33,464 | ₩35,162 | ₩32,822 | ₩34,240 | +2.32% | 138.1만 |
|---|
| 2026.06.22 | ₩33,344 | ₩34,246 | ₩32,769 | ₩33,919 | +1.72% | 165만 |
|---|
| 2026.06.18 | ₩34,199 | ₩34,748 | ₩32,782 | ₩32,929 | -3.71% | 406.2만 |
|---|
| 2026.06.17 | ₩32,435 | ₩34,413 | ₩32,435 | ₩33,598 | +3.59% | 164.6만 |
|---|
| 2026.06.16 | ₩32,060 | ₩32,415 | ₩31,138 | ₩32,074 | +0.04% | 143.5만 |
|---|
| 2026.06.15 | ₩32,060 | ₩32,294 | ₩31,285 | ₩31,980 | -0.25% | 175.8만 |
|---|
| 2026.06.12 | ₩31,993 | ₩32,354 | ₩31,098 | ₩31,579 | -1.30% | 179.8만 |
|---|
| 2026.06.11 | ₩31,820 | ₩32,100 | ₩31,178 | ₩32,007 | +0.59% | 154.4만 |
|---|
| 2026.06.10 | ₩32,100 | ₩33,451 | ₩31,713 | ₩31,766 | -1.04% | 104.9만 |
|---|
| 2026.06.09 | ₩30,616 | ₩32,622 | ₩30,563 | ₩32,328 | +5.59% | 255만 |
|---|
| 2026.06.08 | ₩31,766 | ₩31,820 | ₩29,814 | ₩30,082 | -5.30% | 202.2만 |
|---|
| 2026.06.05 | ₩33,157 | ₩33,544 | ₩31,205 | ₩31,673 | -4.48% | 418.3만 |
|---|
| 2026.06.04 | ₩33,625 | ₩34,681 | ₩33,357 | ₩33,491 | -0.40% | 270만 |
|---|
| 2026.06.03 | ₩35,403 | ₩35,804 | ₩31,612 | ₩33,504 | -5.36% | 817.9만 |
|---|
| 2026.06.02 | ₩41,045 | ₩41,045 | ₩38,525 | ₩38,571 | -6.03% | 72.9만 |
|---|
| 2026.06.01 | ₩41,432 | ₩42,676 | ₩40,122 | ₩41,593 | +0.39% | 135.3만 |
|---|
| 2026.05.29 | ₩42,288 | ₩42,970 | ₩41,406 | ₩42,114 | -0.41% | 109.2만 |
|---|
| 2026.05.28 | ₩40,122 | ₩42,729 | ₩39,521 | ₩42,168 | +5.10% | 176.7만 |
|---|
| 2026.05.27 | ₩40,537 | ₩40,670 | ₩39,307 | ₩40,122 | -1.02% | 116.4만 |
|---|
| 2026.05.26 | ₩40,403 | ₩41,098 | ₩39,801 | ₩40,095 | -0.76% | 93.8만 |
|---|
| 2026.05.22 | ₩40,737 | ₩40,857 | ₩39,654 | ₩39,908 | -2.03% | 78.7만 |
|---|
| 2026.05.21 | ₩37,595 | ₩40,617 | ₩36,780 | ₩40,416 | +7.50% | 90.8만 |
|---|
| 2026.05.20 | ₩35,429 | ₩38,103 | ₩35,429 | ₩38,010 | +7.28% | 430.6만 |
|---|
| 2026.05.19 | ₩34,814 | ₩35,737 | ₩34,280 | ₩34,801 | -0.04% | 70.3만 |
|---|
| 2026.05.18 | ₩36,766 | ₩36,833 | ₩34,821 | ₩35,282 | -4.04% | 96.8만 |
|---|
| 2026.05.15 | ₩36,486 | ₩37,020 | ₩35,790 | ₩36,606 | +0.33% | 96.4만 |
|---|
| 2026.05.14 | ₩35,844 | ₩36,486 | ₩34,774 | ₩36,459 | +1.72% | 70.9만 |
|---|
| 2026.05.13 | ₩38,772 | ₩38,919 | ₩35,704 | ₩35,911 | -7.38% | 163만 |
|---|
| 2026.05.12 | ₩39,574 | ₩39,574 | ₩38,438 | ₩39,119 | -1.15% | 42.7만 |
|---|
| 2026.05.11 | ₩39,721 | ₩40,309 | ₩38,852 | ₩39,748 | +0.07% | 71.9만 |
|---|
| 2026.05.08 | ₩38,932 | ₩40,109 | ₩38,197 | ₩39,494 | +1.44% | 89.5만 |
|---|
| 2026.05.07 | ₩39,012 | ₩41,031 | ₩37,408 | ₩39,240 | +0.58% | 170.2만 |
|---|
| 2026.05.06 | ₩39,320 | ₩41,058 | ₩38,718 | ₩40,269 | +2.41% | 100.3만 |
|---|
| 2026.05.05 | ₩40,109 | ₩41,259 | ₩38,063 | ₩39,146 | -2.40% | 82.7만 |
|---|
| 2026.05.04 | ₩38,384 | ₩39,748 | ₩37,676 | ₩39,641 | +3.27% | 129.8만 |
|---|
| 2026.05.01 | ₩37,101 | ₩39,627 | ₩36,740 | ₩39,119 | +5.44% | 213.3만 |
|---|
| 2026.04.30 | ₩34,547 | ₩35,737 | ₩34,433 | ₩35,630 | +3.13% | 69.8만 |
|---|
| 2026.04.29 | ₩34,039 | ₩34,962 | ₩33,638 | ₩34,173 | +0.39% | 86.8만 |
|---|
| 2026.04.28 | ₩36,365 | ₩36,385 | ₩34,240 | ₩34,614 | -4.82% | 125.5만 |
|---|
| 2026.04.27 | ₩37,502 | ₩38,291 | ₩35,590 | ₩36,085 | -3.78% | 83.7만 |
|---|
| 2026.04.24 | ₩37,970 | ₩38,732 | ₩36,446 | ₩36,780 | -3.13% | 60.4만 |
|---|
| 2026.04.23 | ₩38,451 | ₩39,440 | ₩37,355 | ₩38,090 | -0.94% | 76.3만 |
|---|
| 2026.04.22 | ₩38,892 | ₩39,427 | ₩38,210 | ₩38,678 | -0.55% | 59.8만 |
|---|
| 2026.04.21 | ₩40,256 | ₩40,657 | ₩36,994 | ₩38,478 | -4.42% | 106.3만 |
|---|
| 2026.04.20 | ₩40,603 | ₩40,603 | ₩39,467 | ₩40,202 | -0.99% | 57.3만 |
|---|
| 2026.04.17 | ₩41,887 | ₩41,887 | ₩40,169 | ₩40,884 | -2.39% | 104만 |
|---|
| 2026.04.16 | ₩40,577 | ₩42,088 | ₩40,242 | ₩40,857 | +0.69% | 138만 |
|---|
| 2026.04.15 | ₩36,980 | ₩41,593 | ₩36,098 | ₩40,670 | +9.98% | 318.2만 |
|---|
| 2026.04.14 | ₩36,312 | ₩36,753 | ₩35,683 | ₩36,526 | +0.59% | 64.5만 |
|---|
| 2026.04.13 | ₩35,403 | ₩37,061 | ₩35,229 | ₩36,312 | +2.57% | 65.3만 |
|---|
| 2026.04.10 | ₩36,419 | ₩36,499 | ₩34,868 | ₩35,590 | -2.28% | 98.3만 |
|---|
| 2026.04.09 | ₩36,606 | ₩37,589 | ₩35,994 | ₩36,325 | -0.77% | 103.6만 |
|---|
| 2026.04.08 | ₩38,652 | ₩39,815 | ₩36,753 | ₩37,114 | -3.98% | 83.7만 |
|---|
| 2026.04.07 | ₩37,047 | ₩38,705 | ₩35,737 | ₩37,849 | +2.17% | 206.1만 |
|---|
| 2026.04.06 | ₩35,737 | ₩38,317 | ₩35,710 | ₩37,742 | +5.61% | 155.7만 |
|---|
| 2026.04.02 | ₩34,079 | ₩36,138 | ₩34,079 | ₩36,058 | +5.81% | 164.5만 |
|---|
| 2026.04.01 | ₩37,448 | ₩38,899 | ₩35,122 | ₩35,309 | -5.71% | 107만 |
|---|
| 2026.03.31 | ₩32,181 | ₩36,847 | ₩32,181 | ₩36,218 | +12.55% | 250.9만 |
|---|
| 2026.03.30 | ₩31,806 | ₩32,829 | ₩31,285 | ₩31,432 | -1.18% | 99.8만 |
|---|
| 2026.03.27 | ₩31,312 | ₩32,381 | ₩31,151 | ₩31,659 | +1.11% | 144.4만 |
|---|
| 2026.03.26 | ₩32,087 | ₩32,769 | ₩31,449 | ₩31,566 | -1.62% | 77.6만 |
|---|
| 2026.03.25 | ₩31,579 | ₩32,943 | ₩31,539 | ₩32,916 | +4.23% | 109.3만 |
|---|
| 2026.03.24 | ₩31,111 | ₩31,913 | ₩29,975 | ₩30,590 | -1.68% | 88.2만 |
|---|
| 2026.03.23 | ₩32,194 | ₩32,756 | ₩31,031 | ₩31,619 | -1.79% | 132.4만 |
|---|
| 2026.03.20 | ₩30,911 | ₩32,649 | ₩30,269 | ₩32,181 | +4.11% | 289.5만 |
|---|
| 2026.03.19 | ₩31,673 | ₩32,234 | ₩30,857 | ₩31,124 | -1.73% | 142.3만 |
|---|
| 2026.03.18 | ₩32,796 | ₩32,929 | ₩31,552 | ₩31,953 | -2.57% | 238.4만 |
|---|
| 2026.03.17 | ₩34,293 | ₩34,574 | ₩33,290 | ₩33,451 | -2.46% | 107만 |
|---|
| 2026.03.16 | ₩35,135 | ₩36,071 | ₩34,012 | ₩34,400 | -2.09% | 95.8만 |
|---|
| 2026.03.13 | ₩34,507 | ₩38,304 | ₩34,030 | ₩35,015 | +1.47% | 139.4만 |
|---|
| 2026.03.12 | ₩37,328 | ₩37,328 | ₩35,764 | ₩36,085 | -3.33% | 116.9만 |
|---|
| 2026.03.11 | ₩37,849 | ₩38,331 | ₩35,590 | ₩37,395 | -1.20% | 126.1만 |
|---|
| 2026.03.10 | ₩35,363 | ₩41,446 | ₩32,582 | ₩38,010 | +7.49% | 364만 |
|---|
| 2026.03.09 | ₩35,884 | ₩36,726 | ₩34,761 | ₩36,419 | +1.49% | 86.4만 |
|---|
| 2026.03.06 | ₩35,055 | ₩36,192 | ₩34,306 | ₩35,550 | +1.41% | 134.3만 |
|---|
| 2026.03.05 | ₩38,130 | ₩38,638 | ₩35,510 | ₩35,724 | -6.31% | 127.1만 |
|---|
| 2026.03.04 | ₩38,531 | ₩38,852 | ₩36,365 | ₩38,464 | -0.17% | 115.3만 |
|---|
| 2026.03.03 | ₩38,264 | ₩38,598 | ₩36,619 | ₩38,117 | -0.38% | 71.6만 |
|---|
| 2026.03.02 | ₩38,879 | ₩39,581 | ₩36,833 | ₩39,200 | +0.83% | 93.9만 |
|---|
| 2026.02.27 | ₩38,037 | ₩39,240 | ₩37,796 | ₩39,119 | +2.85% | 70.9만 |
|---|
| 2026.02.26 | ₩38,919 | ₩38,972 | ₩37,582 | ₩38,812 | -0.27% | 118.9만 |
|---|
| 2026.02.25 | ₩40,055 | ₩40,069 | ₩38,150 | ₩39,079 | -2.44% | 82만 |
|---|
| 2026.02.24 | ₩38,250 | ₩40,176 | ₩37,115 | ₩40,055 | +4.72% | 78.4만 |
|---|
| 2026.02.23 | ₩37,208 | ₩39,480 | ₩37,208 | ₩38,678 | +3.95% | 102.9만 |
|---|
| 2026.02.20 | ₩37,221 | ₩37,823 | ₩36,519 | ₩37,274 | +0.14% | 77.8만 |
|---|
| 2026.02.19 | ₩37,101 | ₩37,702 | ₩35,897 | ₩37,515 | +1.12% | 171.2만 |
|---|
| 2026.02.18 | ₩37,234 | ₩38,284 | ₩36,913 | ₩37,355 | +0.32% | 68만 |
|---|
| 2026.02.17 | ₩36,887 | ₩37,796 | ₩36,486 | ₩37,355 | +1.27% | 76.1만 |
|---|
| 2026.02.13 | ₩36,539 | ₩38,304 | ₩36,539 | ₩36,900 | +0.99% | 106.9만 |
|---|
| 2026.02.12 | ₩39,333 | ₩39,694 | ₩37,167 | ₩37,248 | -5.30% | 131.6만 |
|---|
| 2026.02.11 | ₩41,499 | ₩41,606 | ₩38,491 | ₩39,815 | -4.06% | 179.3만 |
|---|
| 2026.02.10 | ₩42,596 | ₩43,063 | ₩41,312 | ₩41,539 | -2.48% | 110.4만 |
|---|
| 2026.02.09 | ₩40,390 | ₩42,569 | ₩40,390 | ₩42,435 | +5.06% | 130.9만 |
|---|
| 2026.02.06 | ₩38,745 | ₩40,363 | ₩37,996 | ₩39,801 | +2.73% | 158.1만 |
|---|
| 2026.02.05 | ₩41,152 | ₩42,001 | ₩37,662 | ₩37,716 | -8.35% | 117.8만 |
|---|
| 2026.02.04 | ₩42,489 | ₩42,555 | ₩40,550 | ₩40,938 | -3.65% | 108.4만 |
|---|
| 2026.02.03 | ₩41,299 | ₩42,382 | ₩40,563 | ₩42,194 | +2.17% | 183.2만 |
|---|
| 2026.02.02 | ₩41,299 | ₩41,981 | ₩40,603 | ₩41,272 | -0.06% | 78.5만 |
|---|
| 2026.01.30 | ₩42,555 | ₩43,237 | ₩41,158 | ₩41,299 | -2.95% | 89.4만 |
|---|
| 2026.01.29 | ₩43,063 | ₩43,525 | ₩42,215 | ₩42,903 | -0.37% | 52.6만 |
|---|
| 2026.01.28 | ₩43,732 | ₩44,106 | ₩42,529 | ₩43,237 | -1.13% | 69만 |
|---|
| 2026.01.27 | ₩44,120 | ₩44,962 | ₩43,117 | ₩43,906 | -0.48% | 66.9만 |
|---|
| 2026.01.26 | ₩43,826 | ₩44,467 | ₩42,850 | ₩44,173 | +0.79% | 68.3만 |
|---|
| 2026.01.23 | ₩45,243 | ₩45,751 | ₩43,130 | ₩43,826 | -3.13% | 116.4만 |
|---|
| 2026.01.22 | ₩41,833 | ₩46,326 | ₩41,753 | ₩45,831 | +9.56% | 144.5만 |
|---|
| 2026.01.21 | ₩42,021 | ₩42,589 | ₩41,392 | ₩41,860 | -0.38% | 94.1만 |
|---|
| 2026.01.20 | ₩42,916 | ₩44,026 | ₩42,235 | ₩42,689 | -0.53% | 117.5만 |
|---|
| 2026.01.16 | ₩41,954 | ₩44,080 | ₩41,553 | ₩43,772 | +4.33% | 138만 |
|---|
| 2026.01.15 | ₩44,120 | ₩44,668 | ₩41,847 | ₩41,954 | -4.91% | 103.7만 |
|---|
| 2026.01.14 | ₩43,063 | ₩44,975 | ₩42,769 | ₩44,675 | +3.74% | 139.5만 |
|---|
| 2026.01.13 | ₩43,785 | ₩44,200 | ₩42,342 | ₩44,039 | +0.58% | 202.8만 |
|---|
| 2026.01.12 | ₩44,026 | ₩44,815 | ₩42,555 | ₩44,093 | +0.15% | 158.7만 |
|---|
| 2026.01.09 | ₩44,481 | ₩45,350 | ₩43,732 | ₩44,614 | +0.30% | 136.1만 |
|---|
| 2026.01.08 | ₩46,593 | ₩47,168 | ₩43,598 | ₩44,293 | -4.94% | 155.9만 |
|---|
| 2026.01.07 | ₩48,037 | ₩50,403 | ₩46,018 | ₩47,262 | -1.61% | 146.6만 |
|---|
| 2026.01.06 | ₩47,502 | ₩48,251 | ₩46,987 | ₩47,743 | +0.51% | 108.6만 |
|---|
| 2026.01.05 | ₩47,823 | ₩47,823 | ₩45,737 | ₩47,676 | -0.31% | 155만 |
|---|
| 2026.01.02 | ₩48,451 | ₩48,946 | ₩47,669 | ₩47,743 | -1.46% | 90.2만 |
|---|
| 2025.12.31 | ₩47,355 | ₩48,799 | ₩46,807 | ₩48,518 | +2.46% | 105.2만 |
|---|
| 2025.12.30 | ₩49,334 | ₩49,334 | ₩46,967 | ₩47,462 | -3.79% | 119.7만 |
|---|
| 2025.12.29 | ₩49,427 | ₩50,270 | ₩49,120 | ₩49,240 | -0.38% | 99.5만 |
|---|
| 2025.12.26 | ₩49,895 | ₩50,470 | ₩49,374 | ₩49,655 | -0.48% | 80.2만 |
|---|
| 2025.12.24 | ₩49,000 | ₩50,350 | ₩48,799 | ₩50,042 | +2.13% | 66.5만 |
|---|
| 2025.12.23 | ₩49,521 | ₩51,105 | ₩48,806 | ₩49,935 | +0.84% | 127.8만 |
|---|
| 2025.12.22 | ₩49,053 | ₩50,804 | ₩48,812 | ₩50,216 | +2.37% | 127.5만 |
|---|
| 2025.12.19 | ₩49,935 | ₩51,339 | ₩48,344 | ₩49,240 | -1.39% | 623.9만 |
|---|
| 2025.12.18 | ₩49,788 | ₩50,577 | ₩48,137 | ₩49,468 | -0.64% | 118.3만 |
|---|
| 2025.12.17 | ₩48,451 | ₩50,564 | ₩48,425 | ₩49,494 | +2.15% | 178.1만 |
|---|
| 2025.12.16 | ₩47,983 | ₩49,695 | ₩47,923 | ₩48,184 | +0.42% | 91.6만 |
|---|
| 2025.12.15 | ₩49,160 | ₩50,671 | ₩47,771 | ₩48,157 | -2.04% | 96만 |
|---|
| 2025.12.12 | ₩48,732 | ₩52,342 | ₩47,957 | ₩49,334 | +1.23% | 212.5만 |
|---|
| 2025.12.11 | ₩48,184 | ₩49,447 | ₩47,836 | ₩48,197 | +0.03% | 156.4만 |
|---|
| 2025.12.10 | ₩48,746 | ₩51,125 | ₩47,823 | ₩48,398 | -0.71% | 204.9만 |
|---|
| 2025.12.09 | ₩51,018 | ₩51,179 | ₩48,973 | ₩49,107 | -3.75% | 125.6만 |
|---|
| 2025.12.08 | ₩52,436 | ₩52,436 | ₩50,497 | ₩51,072 | -2.60% | 88.7만 |
|---|
| 2025.12.05 | ₩52,810 | ₩53,104 | ₩50,283 | ₩51,473 | -2.53% | 99만 |
|---|
| 2025.12.04 | ₩51,794 | ₩53,264 | ₩51,192 | ₩52,021 | +0.44% | 104.6만 |
|---|
| 2025.12.03 | ₩52,837 | ₩54,281 | ₩52,141 | ₩52,409 | -0.81% | 228.4만 |
|---|
| 2025.12.02 | ₩53,879 | ₩54,508 | ₩52,141 | ₩52,342 | -2.85% | 121.1만 |
|---|
| 2025.12.01 | ₩57,556 | ₩58,184 | ₩54,267 | ₩54,468 | -5.37% | 155.6만 |
|---|
| 2025.11.28 | ₩58,064 | ₩58,679 | ₩57,275 | ₩57,650 | -0.71% | 45.4만 |
|---|
| 2025.11.26 | ₩56,547 | ₩59,000 | ₩55,484 | ₩57,971 | +2.52% | 122.1만 |
|---|
| 2025.11.25 | ₩57,422 | ₩57,476 | ₩55,597 | ₩56,420 | -1.75% | 165.8만 |
|---|
| 2025.11.24 | ₩56,687 | ₩58,693 | ₩56,179 | ₩56,954 | +0.47% | 167.5만 |
|---|
| 2025.11.21 | ₩55,323 | ₩57,703 | ₩54,147 | ₩55,979 | +1.18% | 167.6만 |
|---|
| 2025.11.20 | ₩57,369 | ₩60,157 | ₩55,591 | ₩55,979 | -2.42% | 161.7만 |
|---|
| 2025.11.19 | ₩57,984 | ₩59,562 | ₩55,965 | ₩56,313 | -2.88% | 155.1만 |
|---|
| 2025.11.18 | ₩58,853 | ₩59,829 | ₩56,620 | ₩58,011 | -1.43% | 124.3만 |
|---|
| 2025.11.17 | ₩54,521 | ₩60,985 | ₩54,254 | ₩59,174 | +8.53% | 222.7만 |
|---|
| 2025.11.14 | ₩57,142 | ₩57,509 | ₩44,962 | ₩54,615 | -4.42% | 650.9만 |
|---|
| 2025.11.13 | ₩62,837 | ₩62,837 | ₩58,733 | ₩59,214 | -5.77% | 198.5만 |
|---|
| 2025.11.12 | ₩63,145 | ₩63,706 | ₩59,949 | ₩63,278 | +0.21% | 180.2만 |
|---|
| 2025.11.11 | ₩55,898 | ₩63,399 | ₩54,710 | ₩62,984 | +12.68% | 323.7만 |
|---|
| 2025.11.10 | ₩50,818 | ₩60,016 | ₩50,818 | ₩59,495 | +17.07% | 283.7만 |
|---|
| 2025.11.07 | ₩48,879 | ₩51,874 | ₩48,879 | ₩50,831 | +3.99% | 118.9만 |
|---|
| 2025.11.06 | ₩53,077 | ₩53,204 | ₩49,468 | ₩49,481 | -6.78% | 210.7만 |
|---|
| 2025.11.05 | ₩52,904 | ₩53,371 | ₩51,353 | ₩53,010 | +0.20% | 77.9만 |
|---|
| 2025.11.04 | ₩52,155 | ₩54,120 | ₩51,500 | ₩53,224 | +2.05% | 90.6만 |
|---|
| 2025.11.03 | ₩53,264 | ₩56,152 | ₩50,804 | ₩52,369 | -1.68% | 149.8만 |
|---|
| 2025.10.31 | ₩54,548 | ₩56,005 | ₩52,957 | ₩54,628 | +0.15% | 104.8만 |
|---|
| 2025.10.30 | ₩54,775 | ₩58,070 | ₩54,160 | ₩54,976 | +0.37% | 101만 |
|---|
| 2025.10.29 | ₩54,454 | ₩54,782 | ₩52,730 | ₩53,666 | -1.45% | 57.9만 |
|---|
| 2025.10.28 | ₩53,933 | ₩55,310 | ₩53,215 | ₩54,374 | +0.82% | 53.4만 |
|---|
| 2025.10.27 | ₩53,826 | ₩55,618 | ₩53,478 | ₩54,227 | +0.75% | 75.5만 |
|---|
| 2025.10.24 | ₩55,083 | ₩55,430 | ₩52,583 | ₩53,345 | -3.16% | 68.7만 |
|---|
| 2025.10.23 | ₩56,406 | ₩56,467 | ₩54,040 | ₩54,561 | -3.27% | 77.2만 |
|---|
| 2025.10.22 | ₩57,489 | ₩58,011 | ₩54,307 | ₩56,206 | -2.23% | 97.1만 |
|---|
| 2025.10.21 | ₩59,628 | ₩59,628 | ₩57,904 | ₩57,984 | -2.76% | 68.1만 |
|---|
| 2025.10.20 | ₩59,187 | ₩59,361 | ₩56,827 | ₩59,040 | -0.25% | 89만 |
|---|
| 2025.10.17 | ₩57,142 | ₩58,686 | ₩55,802 | ₩58,238 | +1.92% | 94.5만 |
|---|
| 2025.10.16 | ₩57,810 | ₩59,896 | ₩56,126 | ₩57,449 | -0.62% | 151만 |
|---|
| 2025.10.15 | ₩57,543 | ₩59,334 | ₩57,008 | ₩57,957 | +0.72% | 157.9만 |
|---|
| 2025.10.14 | ₩57,382 | ₩57,850 | ₩55,003 | ₩57,222 | -0.28% | 127만 |
|---|
| 2025.10.13 | ₩56,152 | ₩58,666 | ₩54,823 | ₩57,556 | +2.50% | 174.6만 |
|---|
| 2025.10.10 | ₩52,690 | ₩57,102 | ₩52,516 | ₩56,366 | +6.98% | 184.6만 |
|---|