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 | ₩30,089 | ₩31,681 | ₩29,922 | ₩31,266 | +3.91% | 89.5만 |
| 2026.10.08 | ₩29,761 | ₩29,955 | ₩28,711 | ₩29,942 | +0.61% | 224.5만 |
| 2026.10.07 | ₩29,139 | ₩30,022 | ₩28,744 | ₩29,554 | +1.42% | 98.9만 |
| 2026.10.06 | ₩31,494 | ₩31,494 | ₩29,273 | ₩29,366 | -6.75% | 121.5만 |
| 2026.10.05 | ₩32,082 | ₩32,109 | ₩30,731 | ₩31,173 | -2.84% | 107.9만 |
| 2026.10.02 | ₩32,122 | ₩32,564 | ₩31,507 | ₩31,614 | -1.58% | 92.7만 |
| 2026.10.01 | ₩33,621 | ₩33,902 | ₩31,547 | ₩31,735 | -5.61% | 165.5만 |
| 2026.09.30 | ₩32,751 | ₩34,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,621 |
| +2.66% |
| 205.2만 |
| 2026.09.29 | ₩33,969 | ₩34,491 | ₩32,684 | ₩32,751 | -3.58% | 172만 |
|---|
| 2026.09.28 | ₩34,062 | ₩34,718 | ₩33,340 | ₩34,290 | +0.67% | 169.9만 |
|---|
| 2026.09.25 | ₩35,521 | ₩35,721 | ₩33,728 | ₩34,598 | -2.60% | 119.3만 |
|---|
| 2026.09.24 | ₩35,815 | ₩36,216 | ₩34,557 | ₩35,574 | -0.67% | 89.5만 |
|---|
| 2026.09.23 | ₩39,280 | ₩39,909 | ₩35,614 | ₩35,976 | -8.41% | 147.8만 |
|---|
| 2026.09.22 | ₩38,304 | ₩39,534 | ₩37,956 | ₩39,334 | +2.69% | 85만 |
|---|
| 2026.09.21 | ₩37,715 | ₩38,049 | ₩37,327 | ₩37,875 | +0.43% | 70.2만 |
|---|
| 2026.09.18 | ₩37,153 | ₩37,635 | ₩36,631 | ₩37,487 | +0.90% | 378.7만 |
|---|
| 2026.09.17 | ₩37,394 | ₩39,494 | ₩37,367 | ₩37,434 | +0.11% | 114.2만 |
|---|
| 2026.09.16 | ₩38,772 | ₩38,912 | ₩36,564 | ₩36,845 | -4.97% | 141.6만 |
|---|
| 2026.09.15 | ₩38,237 | ₩38,778 | ₩36,859 | ₩38,678 | +1.15% | 178.1만 |
|---|
| 2026.09.14 | ₩37,648 | ₩39,615 | ₩37,313 | ₩38,732 | +2.88% | 119.3만 |
|---|
| 2026.09.11 | ₩39,668 | ₩40,063 | ₩37,688 | ₩37,728 | -4.89% | 172.9만 |
|---|
| 2026.09.10 | ₩40,190 | ₩40,899 | ₩39,066 | ₩39,200 | -2.46% | 76.4만 |
|---|
| 2026.09.09 | ₩41,300 | ₩42,799 | ₩40,712 | ₩40,805 | -1.20% | 205.5만 |
|---|
| 2026.09.08 | ₩37,501 | ₩42,264 | ₩37,501 | ₩41,635 | +11.02% | 259.4만 |
|---|
| 2026.09.04 | ₩37,461 | ₩37,929 | ₩36,651 | ₩37,742 | +0.75% | 64.3만 |
|---|
| 2026.09.03 | ₩38,999 | ₩39,334 | ₩37,079 | ₩37,822 | -3.02% | 132.5만 |
|---|
| 2026.09.02 | ₩34,384 | ₩39,180 | ₩34,384 | ₩38,852 | +13.00% | 203.9만 |
|---|
| 2026.09.01 | ₩34,076 | ₩35,226 | ₩33,420 | ₩34,210 | +0.39% | 72.8만 |
|---|
| 2026.08.31 | ₩34,009 | ₩34,718 | ₩33,527 | ₩34,343 | +0.98% | 107.8만 |
|---|
| 2026.08.28 | ₩34,531 | ₩34,925 | ₩33,781 | ₩34,250 | -0.81% | 81.3만 |
|---|
| 2026.08.27 | ₩34,598 | ₩35,106 | ₩34,156 | ₩34,798 | +0.58% | 42.1만 |
|---|
| 2026.08.26 | ₩35,186 | ₩35,186 | ₩34,210 | ₩34,638 | -1.56% | 76.6만 |
|---|
| 2026.08.25 | ₩34,076 | ₩35,675 | ₩33,949 | ₩35,240 | +3.42% | 86.4만 |
|---|
| 2026.08.24 | ₩34,357 | ₩34,598 | ₩33,380 | ₩33,808 | -1.60% | 59만 |
|---|
| 2026.08.21 | ₩34,745 | ₩35,320 | ₩34,290 | ₩34,317 | -1.23% | 70만 |
|---|
| 2026.08.20 | ₩35,494 | ₩35,614 | ₩33,848 | ₩34,450 | -2.94% | 78.5만 |
|---|
| 2026.08.19 | ₩36,738 | ₩37,126 | ₩35,715 | ₩36,056 | -1.86% | 122.2만 |
|---|
| 2026.08.18 | ₩34,651 | ₩35,976 | ₩34,450 | ₩35,601 | +2.74% | 110만 |
|---|
| 2026.08.17 | ₩34,062 | ₩34,919 | ₩33,447 | ₩34,852 | +2.32% | 80.2만 |
|---|
| 2026.08.14 | ₩34,624 | ₩34,631 | ₩34,009 | ₩34,303 | -0.93% | 69.8만 |
|---|
| 2026.08.13 | ₩36,297 | ₩36,297 | ₩34,664 | ₩34,905 | -3.83% | 86.3만 |
|---|
| 2026.08.12 | ₩33,608 | ₩37,193 | ₩33,581 | ₩36,190 | +7.68% | 139.7만 |
|---|
| 2026.08.11 | ₩36,885 | ₩36,885 | ₩35,614 | ₩36,564 | -0.87% | 68만 |
|---|
| 2026.08.10 | ₩36,243 | ₩37,581 | ₩36,096 | ₩36,631 | +1.07% | 85.6만 |
|---|
| 2026.08.07 | ₩36,685 | ₩36,859 | ₩36,163 | ₩36,591 | -0.26% | 38.6만 |
|---|
| 2026.08.06 | ₩36,002 | ₩36,966 | ₩35,400 | ₩36,109 | +0.30% | 44.3만 |
|---|
| 2026.08.05 | ₩35,762 | ₩36,524 | ₩35,347 | ₩35,922 | +0.45% | 50.4만 |
|---|
| 2026.08.04 | ₩35,052 | ₩35,561 | ₩34,196 | ₩35,454 | +1.15% | 66.4만 |
|---|
| 2026.08.03 | ₩34,517 | ₩34,860 | ₩33,373 | ₩34,491 | -0.08% | 103.2만 |
|---|
| 2026.07.31 | ₩35,133 | ₩36,076 | ₩33,715 | ₩34,143 | -2.82% | 61.8만 |
|---|
| 2026.07.30 | ₩34,905 | ₩35,253 | ₩34,437 | ₩35,039 | +0.38% | 56.8만 |
|---|
| 2026.07.29 | ₩36,123 | ₩36,618 | ₩35,159 | ₩35,253 | -2.41% | 52.7만 |
|---|
| 2026.07.28 | ₩36,805 | ₩37,307 | ₩35,427 | ₩36,056 | -2.04% | 56.5만 |
|---|
| 2026.07.27 | ₩36,417 | ₩37,715 | ₩36,270 | ₩36,404 | -0.04% | 83.1만 |
|---|
| 2026.07.24 | ₩36,163 | ₩37,434 | ₩35,416 | ₩35,735 | -1.18% | 64.9만 |
|---|
| 2026.07.23 | ₩36,069 | ₩36,899 | ₩34,678 | ₩36,123 | +0.15% | 85.4만 |
|---|
| 2026.07.22 | ₩36,551 | ₩36,805 | ₩35,922 | ₩36,136 | -1.13% | 50.7만 |
|---|
| 2026.07.21 | ₩35,561 | ₩37,046 | ₩35,494 | ₩36,818 | +3.54% | 45.7만 |
|---|
| 2026.07.20 | ₩36,203 | ₩36,348 | ₩35,395 | ₩35,735 | -1.29% | 50.1만 |
|---|
| 2026.07.17 | ₩35,494 | ₩37,133 | ₩35,374 | ₩36,243 | +2.11% | 64.6만 |
|---|
| 2026.07.16 | ₩36,257 | ₩36,497 | ₩35,494 | ₩36,230 | -0.07% | 78.3만 |
|---|
| 2026.07.15 | ₩36,323 | ₩36,564 | ₩35,307 | ₩36,538 | +0.59% | 50.2만 |
|---|
| 2026.07.14 | ₩36,912 | ₩37,200 | ₩36,163 | ₩36,497 | -1.12% | 56.8만 |
|---|
| 2026.07.13 | ₩37,033 | ₩37,802 | ₩35,815 | ₩36,912 | -0.33% | 83.1만 |
|---|
| 2026.07.10 | ₩38,611 | ₩38,661 | ₩37,046 | ₩37,969 | -1.66% | 72.8만 |
|---|
| 2026.07.09 | ₩40,538 | ₩41,314 | ₩38,257 | ₩38,745 | -4.42% | 126.6만 |
|---|
| 2026.07.08 | ₩40,177 | ₩40,805 | ₩39,615 | ₩40,672 | +1.23% | 99.5만 |
|---|
| 2026.07.07 | ₩39,748 | ₩41,621 | ₩39,160 | ₩40,752 | +2.52% | 123.5만 |
|---|
| 2026.07.06 | ₩36,859 | ₩40,096 | ₩36,136 | ₩38,959 | +5.70% | 171.7만 |
|---|
| 2026.07.02 | ₩36,390 | ₩37,153 | ₩35,802 | ₩37,046 | +1.80% | 70.1만 |
|---|
| 2026.07.01 | ₩35,748 | ₩37,367 | ₩35,481 | ₩35,976 | +0.64% | 136.4만 |
|---|
| 2026.06.30 | ₩35,882 | ₩36,377 | ₩34,196 | ₩36,096 | +0.60% | 203만 |
|---|
| 2026.06.29 | ₩35,614 | ₩36,283 | ₩34,838 | ₩35,962 | +0.98% | 160.7만 |
|---|
| 2026.06.26 | ₩34,664 | ₩35,828 | ₩34,036 | ₩35,695 | +2.97% | 519.9만 |
|---|
| 2026.06.25 | ₩34,169 | ₩35,815 | ₩34,169 | ₩35,240 | +3.13% | 94.7만 |
|---|
| 2026.06.24 | ₩34,263 | ₩35,253 | ₩34,116 | ₩34,484 | +0.64% | 145.3만 |
|---|
| 2026.06.23 | ₩33,487 | ₩35,186 | ₩32,845 | ₩34,263 | +2.32% | 138.1만 |
|---|
| 2026.06.22 | ₩33,367 | ₩34,270 | ₩32,791 | ₩33,942 | +1.72% | 165만 |
|---|
| 2026.06.18 | ₩34,223 | ₩34,772 | ₩32,805 | ₩32,952 | -3.71% | 406.2만 |
|---|
| 2026.06.17 | ₩32,457 | ₩34,437 | ₩32,457 | ₩33,621 | +3.59% | 164.6만 |
|---|
| 2026.06.16 | ₩32,082 | ₩32,437 | ₩31,159 | ₩32,096 | +0.04% | 143.5만 |
|---|
| 2026.06.15 | ₩32,082 | ₩32,316 | ₩31,306 | ₩32,002 | -0.25% | 175.8만 |
|---|
| 2026.06.12 | ₩32,015 | ₩32,377 | ₩31,119 | ₩31,601 | -1.30% | 179.8만 |
|---|
| 2026.06.11 | ₩31,842 | ₩32,122 | ₩31,199 | ₩32,029 | +0.59% | 154.4만 |
|---|
| 2026.06.10 | ₩32,122 | ₩33,474 | ₩31,735 | ₩31,788 | -1.04% | 104.9만 |
|---|
| 2026.06.09 | ₩30,637 | ₩32,644 | ₩30,584 | ₩32,350 | +5.59% | 255만 |
|---|
| 2026.06.08 | ₩31,788 | ₩31,842 | ₩29,835 | ₩30,102 | -5.30% | 202.2만 |
|---|
| 2026.06.05 | ₩33,179 | ₩33,567 | ₩31,226 | ₩31,694 | -4.48% | 418.3만 |
|---|
| 2026.06.04 | ₩33,648 | ₩34,705 | ₩33,380 | ₩33,514 | -0.40% | 270만 |
|---|
| 2026.06.03 | ₩35,427 | ₩35,828 | ₩31,634 | ₩33,527 | -5.36% | 817.9만 |
|---|
| 2026.06.02 | ₩41,073 | ₩41,073 | ₩38,551 | ₩38,598 | -6.03% | 72.9만 |
|---|
| 2026.06.01 | ₩41,461 | ₩42,705 | ₩40,150 | ₩41,621 | +0.39% | 135.3만 |
|---|
| 2026.05.29 | ₩42,317 | ₩42,999 | ₩41,434 | ₩42,143 | -0.41% | 109.2만 |
|---|
| 2026.05.28 | ₩40,150 | ₩42,759 | ₩39,548 | ₩42,197 | +5.10% | 176.7만 |
|---|
| 2026.05.27 | ₩40,565 | ₩40,698 | ₩39,334 | ₩40,150 | -1.02% | 116.4만 |
|---|
| 2026.05.26 | ₩40,431 | ₩41,126 | ₩39,829 | ₩40,123 | -0.76% | 93.8만 |
|---|
| 2026.05.22 | ₩40,765 | ₩40,886 | ₩39,682 | ₩39,936 | -2.03% | 78.7만 |
|---|
| 2026.05.21 | ₩37,621 | ₩40,645 | ₩36,805 | ₩40,444 | +7.50% | 90.8만 |
|---|
| 2026.05.20 | ₩35,454 | ₩38,130 | ₩35,454 | ₩38,036 | +7.28% | 430.6만 |
|---|
| 2026.05.19 | ₩34,838 | ₩35,762 | ₩34,303 | ₩34,825 | -0.04% | 70.3만 |
|---|
| 2026.05.18 | ₩36,792 | ₩36,859 | ₩34,845 | ₩35,307 | -4.04% | 96.8만 |
|---|
| 2026.05.15 | ₩36,511 | ₩37,046 | ₩35,815 | ₩36,631 | +0.33% | 96.4만 |
|---|
| 2026.05.14 | ₩35,869 | ₩36,511 | ₩34,798 | ₩36,484 | +1.72% | 70.9만 |
|---|
| 2026.05.13 | ₩38,799 | ₩38,946 | ₩35,728 | ₩35,935 | -7.38% | 163만 |
|---|
| 2026.05.12 | ₩39,601 | ₩39,601 | ₩38,464 | ₩39,146 | -1.15% | 42.7만 |
|---|
| 2026.05.11 | ₩39,748 | ₩40,337 | ₩38,879 | ₩39,775 | +0.07% | 71.9만 |
|---|
| 2026.05.08 | ₩38,959 | ₩40,136 | ₩38,223 | ₩39,521 | +1.44% | 89.5만 |
|---|
| 2026.05.07 | ₩39,039 | ₩41,060 | ₩37,434 | ₩39,267 | +0.58% | 170.2만 |
|---|
| 2026.05.06 | ₩39,347 | ₩41,086 | ₩38,745 | ₩40,297 | +2.41% | 100.3만 |
|---|
| 2026.05.05 | ₩40,136 | ₩41,287 | ₩38,089 | ₩39,173 | -2.40% | 82.7만 |
|---|
| 2026.05.04 | ₩38,411 | ₩39,775 | ₩37,701 | ₩39,668 | +3.27% | 129.8만 |
|---|
| 2026.05.01 | ₩37,126 | ₩39,655 | ₩36,765 | ₩39,146 | +5.44% | 213.3만 |
|---|
| 2026.04.30 | ₩34,571 | ₩35,762 | ₩34,457 | ₩35,655 | +3.13% | 69.8만 |
|---|
| 2026.04.29 | ₩34,062 | ₩34,986 | ₩33,661 | ₩34,196 | +0.39% | 86.8만 |
|---|
| 2026.04.28 | ₩36,390 | ₩36,410 | ₩34,263 | ₩34,638 | -4.82% | 125.5만 |
|---|
| 2026.04.27 | ₩37,528 | ₩38,317 | ₩35,614 | ₩36,109 | -3.78% | 83.7만 |
|---|
| 2026.04.24 | ₩37,996 | ₩38,758 | ₩36,471 | ₩36,805 | -3.13% | 60.4만 |
|---|
| 2026.04.23 | ₩38,477 | ₩39,467 | ₩37,380 | ₩38,116 | -0.94% | 76.3만 |
|---|
| 2026.04.22 | ₩38,919 | ₩39,454 | ₩38,237 | ₩38,705 | -0.55% | 59.8만 |
|---|
| 2026.04.21 | ₩40,284 | ₩40,685 | ₩37,019 | ₩38,504 | -4.42% | 106.3만 |
|---|
| 2026.04.20 | ₩40,631 | ₩40,631 | ₩39,494 | ₩40,230 | -0.99% | 57.3만 |
|---|
| 2026.04.17 | ₩41,916 | ₩41,916 | ₩40,197 | ₩40,912 | -2.39% | 104만 |
|---|
| 2026.04.16 | ₩40,605 | ₩42,116 | ₩40,270 | ₩40,886 | +0.69% | 138만 |
|---|
| 2026.04.15 | ₩37,006 | ₩41,621 | ₩36,123 | ₩40,698 | +9.98% | 318.2만 |
|---|
| 2026.04.14 | ₩36,337 | ₩36,778 | ₩35,708 | ₩36,551 | +0.59% | 64.5만 |
|---|
| 2026.04.13 | ₩35,427 | ₩37,086 | ₩35,253 | ₩36,337 | +2.57% | 65.3만 |
|---|
| 2026.04.10 | ₩36,444 | ₩36,524 | ₩34,892 | ₩35,614 | -2.28% | 98.3만 |
|---|
| 2026.04.09 | ₩36,631 | ₩37,614 | ₩36,018 | ₩36,350 | -0.77% | 103.6만 |
|---|
| 2026.04.08 | ₩38,678 | ₩39,842 | ₩36,778 | ₩37,140 | -3.98% | 83.7만 |
|---|
| 2026.04.07 | ₩37,073 | ₩38,732 | ₩35,762 | ₩37,875 | +2.17% | 206.1만 |
|---|
| 2026.04.06 | ₩35,762 | ₩38,344 | ₩35,735 | ₩37,768 | +5.61% | 155.7만 |
|---|
| 2026.04.02 | ₩34,103 | ₩36,163 | ₩34,103 | ₩36,083 | +5.81% | 164.5만 |
|---|
| 2026.04.01 | ₩37,474 | ₩38,926 | ₩35,146 | ₩35,333 | -5.71% | 107만 |
|---|
| 2026.03.31 | ₩32,203 | ₩36,872 | ₩32,203 | ₩36,243 | +12.55% | 250.9만 |
|---|
| 2026.03.30 | ₩31,828 | ₩32,852 | ₩31,306 | ₩31,454 | -1.18% | 99.8만 |
|---|
| 2026.03.27 | ₩31,333 | ₩32,403 | ₩31,173 | ₩31,681 | +1.11% | 144.4만 |
|---|
| 2026.03.26 | ₩32,109 | ₩32,791 | ₩31,471 | ₩31,587 | -1.62% | 77.6만 |
|---|
| 2026.03.25 | ₩31,601 | ₩32,965 | ₩31,561 | ₩32,939 | +4.23% | 109.3만 |
|---|
| 2026.03.24 | ₩31,132 | ₩31,935 | ₩29,995 | ₩30,611 | -1.68% | 88.2만 |
|---|
| 2026.03.23 | ₩32,216 | ₩32,778 | ₩31,052 | ₩31,641 | -1.79% | 132.4만 |
|---|
| 2026.03.20 | ₩30,932 | ₩32,671 | ₩30,290 | ₩32,203 | +4.11% | 289.5만 |
|---|
| 2026.03.19 | ₩31,694 | ₩32,256 | ₩30,878 | ₩31,146 | -1.73% | 142.3만 |
|---|
| 2026.03.18 | ₩32,818 | ₩32,952 | ₩31,574 | ₩31,975 | -2.57% | 238.4만 |
|---|
| 2026.03.17 | ₩34,317 | ₩34,598 | ₩33,313 | ₩33,474 | -2.46% | 107만 |
|---|
| 2026.03.16 | ₩35,159 | ₩36,096 | ₩34,036 | ₩34,424 | -2.09% | 95.8만 |
|---|
| 2026.03.13 | ₩34,531 | ₩38,330 | ₩34,053 | ₩35,039 | +1.47% | 139.4만 |
|---|
| 2026.03.12 | ₩37,354 | ₩37,354 | ₩35,788 | ₩36,109 | -3.33% | 116.9만 |
|---|
| 2026.03.11 | ₩37,875 | ₩38,357 | ₩35,614 | ₩37,421 | -1.20% | 126.1만 |
|---|
| 2026.03.10 | ₩35,387 | ₩41,474 | ₩32,604 | ₩38,036 | +7.49% | 364만 |
|---|
| 2026.03.09 | ₩35,909 | ₩36,752 | ₩34,785 | ₩36,444 | +1.49% | 86.4만 |
|---|
| 2026.03.06 | ₩35,079 | ₩36,216 | ₩34,330 | ₩35,574 | +1.41% | 134.3만 |
|---|
| 2026.03.05 | ₩38,156 | ₩38,665 | ₩35,534 | ₩35,748 | -6.31% | 127.1만 |
|---|
| 2026.03.04 | ₩38,558 | ₩38,879 | ₩36,390 | ₩38,491 | -0.17% | 115.3만 |
|---|
| 2026.03.03 | ₩38,290 | ₩38,625 | ₩36,645 | ₩38,143 | -0.38% | 71.6만 |
|---|
| 2026.03.02 | ₩38,906 | ₩39,608 | ₩36,859 | ₩39,227 | +0.83% | 93.9만 |
|---|
| 2026.02.27 | ₩38,063 | ₩39,267 | ₩37,822 | ₩39,146 | +2.85% | 70.9만 |
|---|
| 2026.02.26 | ₩38,946 | ₩38,999 | ₩37,608 | ₩38,839 | -0.27% | 118.9만 |
|---|
| 2026.02.25 | ₩40,083 | ₩40,096 | ₩38,176 | ₩39,106 | -2.44% | 82만 |
|---|
| 2026.02.24 | ₩38,277 | ₩40,203 | ₩37,141 | ₩40,083 | +4.72% | 78.4만 |
|---|
| 2026.02.23 | ₩37,233 | ₩39,508 | ₩37,233 | ₩38,705 | +3.95% | 102.9만 |
|---|
| 2026.02.20 | ₩37,247 | ₩37,849 | ₩36,544 | ₩37,300 | +0.14% | 77.8만 |
|---|
| 2026.02.19 | ₩37,126 | ₩37,728 | ₩35,922 | ₩37,541 | +1.12% | 171.2만 |
|---|
| 2026.02.18 | ₩37,260 | ₩38,310 | ₩36,939 | ₩37,380 | +0.32% | 68만 |
|---|
| 2026.02.17 | ₩36,912 | ₩37,822 | ₩36,511 | ₩37,380 | +1.27% | 76.1만 |
|---|
| 2026.02.13 | ₩36,564 | ₩38,330 | ₩36,564 | ₩36,925 | +0.99% | 106.9만 |
|---|
| 2026.02.12 | ₩39,360 | ₩39,722 | ₩37,193 | ₩37,273 | -5.30% | 131.6만 |
|---|
| 2026.02.11 | ₩41,528 | ₩41,635 | ₩38,518 | ₩39,842 | -4.06% | 179.3만 |
|---|
| 2026.02.10 | ₩42,625 | ₩43,093 | ₩41,340 | ₩41,568 | -2.48% | 110.4만 |
|---|
| 2026.02.09 | ₩40,417 | ₩42,598 | ₩40,417 | ₩42,464 | +5.06% | 130.9만 |
|---|
| 2026.02.06 | ₩38,772 | ₩40,391 | ₩38,023 | ₩39,829 | +2.73% | 158.1만 |
|---|
| 2026.02.05 | ₩41,180 | ₩42,030 | ₩37,688 | ₩37,742 | -8.35% | 117.8만 |
|---|
| 2026.02.04 | ₩42,518 | ₩42,585 | ₩40,578 | ₩40,966 | -3.65% | 108.4만 |
|---|
| 2026.02.03 | ₩41,327 | ₩42,411 | ₩40,591 | ₩42,223 | +2.17% | 183.2만 |
|---|
| 2026.02.02 | ₩41,327 | ₩42,009 | ₩40,631 | ₩41,300 | -0.06% | 78.5만 |
|---|
| 2026.01.30 | ₩42,585 | ₩43,267 | ₩41,187 | ₩41,327 | -2.95% | 89.4만 |
|---|
| 2026.01.29 | ₩43,093 | ₩43,555 | ₩42,244 | ₩42,933 | -0.37% | 52.6만 |
|---|
| 2026.01.28 | ₩43,762 | ₩44,137 | ₩42,558 | ₩43,267 | -1.13% | 69만 |
|---|
| 2026.01.27 | ₩44,150 | ₩44,993 | ₩43,147 | ₩43,936 | -0.48% | 66.9만 |
|---|
| 2026.01.26 | ₩43,856 | ₩44,498 | ₩42,879 | ₩44,204 | +0.79% | 68.3만 |
|---|
| 2026.01.23 | ₩45,274 | ₩45,782 | ₩43,160 | ₩43,856 | -3.13% | 116.4만 |
|---|
| 2026.01.22 | ₩41,862 | ₩46,358 | ₩41,782 | ₩45,863 | +9.56% | 144.5만 |
|---|
| 2026.01.21 | ₩42,050 | ₩42,618 | ₩41,421 | ₩41,889 | -0.38% | 94.1만 |
|---|
| 2026.01.20 | ₩42,946 | ₩44,056 | ₩42,264 | ₩42,719 | -0.53% | 117.5만 |
|---|
| 2026.01.16 | ₩41,983 | ₩44,110 | ₩41,581 | ₩43,802 | +4.33% | 138만 |
|---|
| 2026.01.15 | ₩44,150 | ₩44,699 | ₩41,876 | ₩41,983 | -4.91% | 103.7만 |
|---|
| 2026.01.14 | ₩43,093 | ₩45,006 | ₩42,799 | ₩44,705 | +3.74% | 139.5만 |
|---|
| 2026.01.13 | ₩43,816 | ₩44,230 | ₩42,371 | ₩44,070 | +0.58% | 202.8만 |
|---|
| 2026.01.12 | ₩44,056 | ₩44,846 | ₩42,585 | ₩44,123 | +0.15% | 158.7만 |
|---|
| 2026.01.09 | ₩44,511 | ₩45,381 | ₩43,762 | ₩44,645 | +0.30% | 136.1만 |
|---|
| 2026.01.08 | ₩46,625 | ₩47,200 | ₩43,628 | ₩44,324 | -4.94% | 155.9만 |
|---|
| 2026.01.07 | ₩48,070 | ₩50,438 | ₩46,050 | ₩47,294 | -1.61% | 146.6만 |
|---|
| 2026.01.06 | ₩47,535 | ₩48,284 | ₩47,020 | ₩47,776 | +0.51% | 108.6만 |
|---|
| 2026.01.05 | ₩47,856 | ₩47,856 | ₩45,769 | ₩47,709 | -0.31% | 155만 |
|---|
| 2026.01.02 | ₩48,485 | ₩48,980 | ₩47,702 | ₩47,776 | -1.46% | 90.2만 |
|---|
| 2025.12.31 | ₩47,388 | ₩48,833 | ₩46,839 | ₩48,552 | +2.46% | 105.2만 |
|---|
| 2025.12.30 | ₩49,368 | ₩49,368 | ₩47,000 | ₩47,495 | -3.79% | 119.7만 |
|---|
| 2025.12.29 | ₩49,461 | ₩50,304 | ₩49,154 | ₩49,274 | -0.38% | 99.5만 |
|---|
| 2025.12.26 | ₩49,930 | ₩50,505 | ₩49,408 | ₩49,689 | -0.48% | 80.2만 |
|---|
| 2025.12.24 | ₩49,033 | ₩50,385 | ₩48,833 | ₩50,077 | +2.13% | 66.5만 |
|---|
| 2025.12.23 | ₩49,555 | ₩51,140 | ₩48,839 | ₩49,970 | +0.84% | 127.8만 |
|---|
| 2025.12.22 | ₩49,087 | ₩50,839 | ₩48,846 | ₩50,251 | +2.37% | 127.5만 |
|---|
| 2025.12.19 | ₩49,970 | ₩51,375 | ₩48,378 | ₩49,274 | -1.39% | 623.9만 |
|---|
| 2025.12.18 | ₩49,823 | ₩50,612 | ₩48,170 | ₩49,502 | -0.64% | 118.3만 |
|---|
| 2025.12.17 | ₩48,485 | ₩50,599 | ₩48,458 | ₩49,528 | +2.15% | 178.1만 |
|---|
| 2025.12.16 | ₩48,017 | ₩49,729 | ₩47,956 | ₩48,217 | +0.42% | 91.6만 |
|---|
| 2025.12.15 | ₩49,194 | ₩50,706 | ₩47,804 | ₩48,190 | -2.04% | 96만 |
|---|
| 2025.12.12 | ₩48,766 | ₩52,378 | ₩47,990 | ₩49,368 | +1.23% | 212.5만 |
|---|
| 2025.12.11 | ₩48,217 | ₩49,481 | ₩47,869 | ₩48,231 | +0.03% | 156.4만 |
|---|
| 2025.12.10 | ₩48,779 | ₩51,161 | ₩47,856 | ₩48,431 | -0.71% | 204.9만 |
|---|
| 2025.12.09 | ₩51,054 | ₩51,214 | ₩49,007 | ₩49,140 | -3.75% | 125.6만 |
|---|
| 2025.12.08 | ₩52,472 | ₩52,472 | ₩50,532 | ₩51,107 | -2.60% | 88.7만 |
|---|
| 2025.12.05 | ₩52,846 | ₩53,141 | ₩50,318 | ₩51,508 | -2.53% | 99만 |
|---|
| 2025.12.04 | ₩51,829 | ₩53,301 | ₩51,227 | ₩52,057 | +0.44% | 104.6만 |
|---|
| 2025.12.03 | ₩52,873 | ₩54,318 | ₩52,177 | ₩52,445 | -0.81% | 228.4만 |
|---|
| 2025.12.02 | ₩53,917 | ₩54,545 | ₩52,177 | ₩52,378 | -2.85% | 121.1만 |
|---|
| 2025.12.01 | ₩57,596 | ₩58,225 | ₩54,305 | ₩54,505 | -5.37% | 155.6만 |
|---|
| 2025.11.28 | ₩58,104 | ₩58,720 | ₩57,315 | ₩57,689 | -0.71% | 45.4만 |
|---|
| 2025.11.26 | ₩56,586 | ₩59,041 | ₩55,522 | ₩58,010 | +2.52% | 122.1만 |
|---|
| 2025.11.25 | ₩57,462 | ₩57,515 | ₩55,636 | ₩56,459 | -1.75% | 165.8만 |
|---|
| 2025.11.24 | ₩56,726 | ₩58,733 | ₩56,218 | ₩56,994 | +0.47% | 167.5만 |
|---|
| 2025.11.21 | ₩55,361 | ₩57,743 | ₩54,184 | ₩56,017 | +1.18% | 167.6만 |
|---|
| 2025.11.20 | ₩57,408 | ₩60,198 | ₩55,629 | ₩56,017 | -2.42% | 161.7만 |
|---|
| 2025.11.19 | ₩58,024 | ₩59,603 | ₩56,004 | ₩56,352 | -2.88% | 155.1만 |
|---|
| 2025.11.18 | ₩58,893 | ₩59,870 | ₩56,659 | ₩58,051 | -1.43% | 124.3만 |
|---|
| 2025.11.17 | ₩54,559 | ₩61,027 | ₩54,291 | ₩59,215 | +8.53% | 222.7만 |
|---|
| 2025.11.14 | ₩57,181 | ₩57,549 | ₩44,993 | ₩54,652 | -4.42% | 650.9만 |
|---|
| 2025.11.13 | ₩62,880 | ₩62,880 | ₩58,773 | ₩59,255 | -5.77% | 198.5만 |
|---|
| 2025.11.12 | ₩63,188 | ₩63,750 | ₩59,991 | ₩63,322 | +0.21% | 180.2만 |
|---|
| 2025.11.11 | ₩55,937 | ₩63,442 | ₩54,747 | ₩63,028 | +12.68% | 323.7만 |
|---|
| 2025.11.10 | ₩50,853 | ₩60,057 | ₩50,853 | ₩59,536 | +17.07% | 283.7만 |
|---|
| 2025.11.07 | ₩48,913 | ₩51,910 | ₩48,913 | ₩50,866 | +3.99% | 118.9만 |
|---|
| 2025.11.06 | ₩53,114 | ₩53,241 | ₩49,502 | ₩49,515 | -6.78% | 210.7만 |
|---|
| 2025.11.05 | ₩52,940 | ₩53,408 | ₩51,388 | ₩53,047 | +0.20% | 77.9만 |
|---|
| 2025.11.04 | ₩52,191 | ₩54,157 | ₩51,535 | ₩53,261 | +2.05% | 90.6만 |
|---|
| 2025.11.03 | ₩53,301 | ₩56,191 | ₩50,839 | ₩52,405 | -1.68% | 149.8만 |
|---|
| 2025.10.31 | ₩54,586 | ₩56,044 | ₩52,993 | ₩54,666 | +0.15% | 104.8만 |
|---|
| 2025.10.30 | ₩54,813 | ₩58,109 | ₩54,198 | ₩55,014 | +0.37% | 101만 |
|---|
| 2025.10.29 | ₩54,492 | ₩54,820 | ₩52,766 | ₩53,703 | -1.45% | 57.9만 |
|---|
| 2025.10.28 | ₩53,970 | ₩55,348 | ₩53,252 | ₩54,412 | +0.82% | 53.4만 |
|---|
| 2025.10.27 | ₩53,863 | ₩55,656 | ₩53,515 | ₩54,264 | +0.75% | 75.5만 |
|---|
| 2025.10.24 | ₩55,121 | ₩55,469 | ₩52,619 | ₩53,381 | -3.16% | 68.7만 |
|---|
| 2025.10.23 | ₩56,445 | ₩56,505 | ₩54,077 | ₩54,599 | -3.27% | 77.2만 |
|---|
| 2025.10.22 | ₩57,529 | ₩58,051 | ₩54,345 | ₩56,244 | -2.23% | 97.1만 |
|---|
| 2025.10.21 | ₩59,669 | ₩59,669 | ₩57,944 | ₩58,024 | -2.76% | 68.1만 |
|---|
| 2025.10.20 | ₩59,228 | ₩59,402 | ₩56,867 | ₩59,081 | -0.25% | 89만 |
|---|
| 2025.10.17 | ₩57,181 | ₩58,726 | ₩55,840 | ₩58,278 | +1.92% | 94.5만 |
|---|
| 2025.10.16 | ₩57,850 | ₩59,937 | ₩56,164 | ₩57,489 | -0.62% | 151만 |
|---|
| 2025.10.15 | ₩57,582 | ₩59,375 | ₩57,047 | ₩57,997 | +0.72% | 157.9만 |
|---|
| 2025.10.14 | ₩57,422 | ₩57,890 | ₩55,040 | ₩57,261 | -0.28% | 127만 |
|---|
| 2025.10.13 | ₩56,191 | ₩58,706 | ₩54,861 | ₩57,596 | +2.50% | 174.6만 |
|---|
| 2025.10.10 | ₩52,726 | ₩57,141 | ₩52,552 | ₩56,405 | +6.98% | 184.6만 |
|---|