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 | ₩30,092 | ₩31,684 | ₩29,925 | ₩31,269 | +3.91% | 89.5만 |
| 2026.10.08 | ₩29,764 | ₩29,958 | ₩28,714 | ₩29,945 | +0.61% | 224.5만 |
| 2026.10.07 | ₩29,142 | ₩30,025 | ₩28,747 | ₩29,557 | +1.42% | 98.9만 |
| 2026.10.06 | ₩31,497 | ₩31,497 | ₩29,276 | ₩29,369 | -6.75% | 121.5만 |
| 2026.10.05 | ₩32,085 | ₩32,112 | ₩30,734 | ₩31,176 | -2.84% | 107.9만 |
| 2026.10.02 | ₩32,126 | ₩32,567 | ₩31,510 | ₩31,617 | -1.58% | 92.7만 |
| 2026.10.01 | ₩33,624 | ₩33,905 | ₩31,550 | ₩31,738 | -5.61% | 165.5만 |
| 2026.09.30 | ₩32,754 | ₩34,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,624 |
| +2.66% |
| 205.2만 |
| 2026.09.29 | ₩33,972 | ₩34,494 | ₩32,688 | ₩32,754 | -3.58% | 172만 |
|---|
| 2026.09.28 | ₩34,066 | ₩34,721 | ₩33,343 | ₩34,293 | +0.67% | 169.9만 |
|---|
| 2026.09.25 | ₩35,524 | ₩35,725 | ₩33,731 | ₩34,601 | -2.60% | 119.3만 |
|---|
| 2026.09.24 | ₩35,819 | ₩36,220 | ₩34,561 | ₩35,578 | -0.67% | 89.5만 |
|---|
| 2026.09.23 | ₩39,284 | ₩39,913 | ₩35,618 | ₩35,979 | -8.41% | 147.8만 |
|---|
| 2026.09.22 | ₩38,307 | ₩39,538 | ₩37,959 | ₩39,337 | +2.69% | 85만 |
|---|
| 2026.09.21 | ₩37,719 | ₩38,053 | ₩37,330 | ₩37,879 | +0.43% | 70.2만 |
|---|
| 2026.09.18 | ₩37,157 | ₩37,638 | ₩36,635 | ₩37,491 | +0.90% | 378.7만 |
|---|
| 2026.09.17 | ₩37,397 | ₩39,498 | ₩37,371 | ₩37,438 | +0.11% | 114.2만 |
|---|
| 2026.09.16 | ₩38,776 | ₩38,916 | ₩36,568 | ₩36,849 | -4.97% | 141.6만 |
|---|
| 2026.09.15 | ₩38,240 | ₩38,782 | ₩36,862 | ₩38,682 | +1.15% | 178.1만 |
|---|
| 2026.09.14 | ₩37,652 | ₩39,618 | ₩37,317 | ₩38,735 | +2.88% | 119.3만 |
|---|
| 2026.09.11 | ₩39,672 | ₩40,067 | ₩37,692 | ₩37,732 | -4.89% | 172.9만 |
|---|
| 2026.09.10 | ₩40,194 | ₩40,903 | ₩39,070 | ₩39,204 | -2.46% | 76.4만 |
|---|
| 2026.09.09 | ₩41,304 | ₩42,803 | ₩40,716 | ₩40,809 | -1.20% | 205.5만 |
|---|
| 2026.09.08 | ₩37,504 | ₩42,268 | ₩37,504 | ₩41,639 | +11.02% | 259.4만 |
|---|
| 2026.09.04 | ₩37,464 | ₩37,933 | ₩36,655 | ₩37,745 | +0.75% | 64.3만 |
|---|
| 2026.09.03 | ₩39,003 | ₩39,337 | ₩37,083 | ₩37,826 | -3.02% | 132.5만 |
|---|
| 2026.09.02 | ₩34,387 | ₩39,184 | ₩34,387 | ₩38,856 | +13.00% | 203.9만 |
|---|
| 2026.09.01 | ₩34,079 | ₩35,230 | ₩33,423 | ₩34,213 | +0.39% | 72.8만 |
|---|
| 2026.08.31 | ₩34,012 | ₩34,721 | ₩33,531 | ₩34,347 | +0.98% | 107.8만 |
|---|
| 2026.08.28 | ₩34,534 | ₩34,929 | ₩33,785 | ₩34,253 | -0.81% | 81.3만 |
|---|
| 2026.08.27 | ₩34,601 | ₩35,109 | ₩34,159 | ₩34,802 | +0.58% | 42.1만 |
|---|
| 2026.08.26 | ₩35,190 | ₩35,190 | ₩34,213 | ₩34,641 | -1.56% | 76.6만 |
|---|
| 2026.08.25 | ₩34,079 | ₩35,678 | ₩33,952 | ₩35,243 | +3.42% | 86.4만 |
|---|
| 2026.08.24 | ₩34,360 | ₩34,601 | ₩33,383 | ₩33,812 | -1.60% | 59만 |
|---|
| 2026.08.21 | ₩34,748 | ₩35,323 | ₩34,293 | ₩34,320 | -1.23% | 70만 |
|---|
| 2026.08.20 | ₩35,497 | ₩35,618 | ₩33,852 | ₩34,454 | -2.94% | 78.5만 |
|---|
| 2026.08.19 | ₩36,742 | ₩37,130 | ₩35,718 | ₩36,059 | -1.86% | 122.2만 |
|---|
| 2026.08.18 | ₩34,654 | ₩35,979 | ₩34,454 | ₩35,604 | +2.74% | 110만 |
|---|
| 2026.08.17 | ₩34,066 | ₩34,922 | ₩33,450 | ₩34,855 | +2.32% | 80.2만 |
|---|
| 2026.08.14 | ₩34,628 | ₩34,634 | ₩34,012 | ₩34,307 | -0.93% | 69.8만 |
|---|
| 2026.08.13 | ₩36,300 | ₩36,300 | ₩34,668 | ₩34,909 | -3.83% | 86.3만 |
|---|
| 2026.08.12 | ₩33,611 | ₩37,197 | ₩33,584 | ₩36,193 | +7.68% | 139.7만 |
|---|
| 2026.08.11 | ₩36,889 | ₩36,889 | ₩35,618 | ₩36,568 | -0.87% | 68만 |
|---|
| 2026.08.10 | ₩36,247 | ₩37,585 | ₩36,100 | ₩36,635 | +1.07% | 85.6만 |
|---|
| 2026.08.07 | ₩36,688 | ₩36,862 | ₩36,166 | ₩36,595 | -0.26% | 38.6만 |
|---|
| 2026.08.06 | ₩36,006 | ₩36,969 | ₩35,404 | ₩36,113 | +0.30% | 44.3만 |
|---|
| 2026.08.05 | ₩35,765 | ₩36,528 | ₩35,350 | ₩35,926 | +0.45% | 50.4만 |
|---|
| 2026.08.04 | ₩35,056 | ₩35,564 | ₩34,200 | ₩35,457 | +1.15% | 66.4만 |
|---|
| 2026.08.03 | ₩34,521 | ₩34,863 | ₩33,377 | ₩34,494 | -0.08% | 103.2만 |
|---|
| 2026.07.31 | ₩35,136 | ₩36,079 | ₩33,718 | ₩34,146 | -2.82% | 61.8만 |
|---|
| 2026.07.30 | ₩34,909 | ₩35,257 | ₩34,440 | ₩35,042 | +0.38% | 56.8만 |
|---|
| 2026.07.29 | ₩36,126 | ₩36,621 | ₩35,163 | ₩35,257 | -2.41% | 52.7만 |
|---|
| 2026.07.28 | ₩36,809 | ₩37,310 | ₩35,431 | ₩36,059 | -2.04% | 56.5만 |
|---|
| 2026.07.27 | ₩36,421 | ₩37,719 | ₩36,273 | ₩36,407 | -0.04% | 83.1만 |
|---|
| 2026.07.24 | ₩36,166 | ₩37,438 | ₩35,420 | ₩35,738 | -1.18% | 64.9만 |
|---|
| 2026.07.23 | ₩36,073 | ₩36,902 | ₩34,681 | ₩36,126 | +0.15% | 85.4만 |
|---|
| 2026.07.22 | ₩36,554 | ₩36,809 | ₩35,926 | ₩36,140 | -1.13% | 50.7만 |
|---|
| 2026.07.21 | ₩35,564 | ₩37,049 | ₩35,497 | ₩36,822 | +3.54% | 45.7만 |
|---|
| 2026.07.20 | ₩36,207 | ₩36,351 | ₩35,398 | ₩35,738 | -1.29% | 50.1만 |
|---|
| 2026.07.17 | ₩35,497 | ₩37,136 | ₩35,377 | ₩36,247 | +2.11% | 64.6만 |
|---|
| 2026.07.16 | ₩36,260 | ₩36,501 | ₩35,497 | ₩36,233 | -0.07% | 78.3만 |
|---|
| 2026.07.15 | ₩36,327 | ₩36,568 | ₩35,310 | ₩36,541 | +0.59% | 50.2만 |
|---|
| 2026.07.14 | ₩36,916 | ₩37,203 | ₩36,166 | ₩36,501 | -1.12% | 56.8만 |
|---|
| 2026.07.13 | ₩37,036 | ₩37,805 | ₩35,819 | ₩36,916 | -0.33% | 83.1만 |
|---|
| 2026.07.10 | ₩38,615 | ₩38,664 | ₩37,049 | ₩37,973 | -1.66% | 72.8만 |
|---|
| 2026.07.09 | ₩40,542 | ₩41,318 | ₩38,260 | ₩38,749 | -4.42% | 126.6만 |
|---|
| 2026.07.08 | ₩40,180 | ₩40,809 | ₩39,618 | ₩40,676 | +1.23% | 99.5만 |
|---|
| 2026.07.07 | ₩39,752 | ₩41,625 | ₩39,164 | ₩40,756 | +2.52% | 123.5만 |
|---|
| 2026.07.06 | ₩36,862 | ₩40,100 | ₩36,140 | ₩38,963 | +5.70% | 171.7만 |
|---|
| 2026.07.02 | ₩36,394 | ₩37,157 | ₩35,805 | ₩37,049 | +1.80% | 70.1만 |
|---|
| 2026.07.01 | ₩35,752 | ₩37,371 | ₩35,484 | ₩35,979 | +0.64% | 136.4만 |
|---|
| 2026.06.30 | ₩35,885 | ₩36,380 | ₩34,200 | ₩36,100 | +0.60% | 203만 |
|---|
| 2026.06.29 | ₩35,618 | ₩36,287 | ₩34,842 | ₩35,966 | +0.98% | 160.7만 |
|---|
| 2026.06.26 | ₩34,668 | ₩35,832 | ₩34,039 | ₩35,698 | +2.97% | 519.9만 |
|---|
| 2026.06.25 | ₩34,173 | ₩35,819 | ₩34,173 | ₩35,243 | +3.13% | 94.7만 |
|---|
| 2026.06.24 | ₩34,266 | ₩35,257 | ₩34,119 | ₩34,487 | +0.64% | 145.3만 |
|---|
| 2026.06.23 | ₩33,490 | ₩35,190 | ₩32,848 | ₩34,266 | +2.32% | 138.1만 |
|---|
| 2026.06.22 | ₩33,370 | ₩34,273 | ₩32,795 | ₩33,945 | +1.72% | 165만 |
|---|
| 2026.06.18 | ₩34,226 | ₩34,775 | ₩32,808 | ₩32,955 | -3.71% | 406.2만 |
|---|
| 2026.06.17 | ₩32,460 | ₩34,440 | ₩32,460 | ₩33,624 | +3.59% | 164.6만 |
|---|
| 2026.06.16 | ₩32,085 | ₩32,440 | ₩31,162 | ₩32,099 | +0.04% | 143.5만 |
|---|
| 2026.06.15 | ₩32,085 | ₩32,320 | ₩31,309 | ₩32,005 | -0.25% | 175.8만 |
|---|
| 2026.06.12 | ₩32,019 | ₩32,380 | ₩31,122 | ₩31,604 | -1.30% | 179.8만 |
|---|
| 2026.06.11 | ₩31,845 | ₩32,126 | ₩31,202 | ₩32,032 | +0.59% | 154.4만 |
|---|
| 2026.06.10 | ₩32,126 | ₩33,477 | ₩31,738 | ₩31,791 | -1.04% | 104.9만 |
|---|
| 2026.06.09 | ₩30,640 | ₩32,647 | ₩30,587 | ₩32,353 | +5.59% | 255만 |
|---|
| 2026.06.08 | ₩31,791 | ₩31,845 | ₩29,838 | ₩30,105 | -5.30% | 202.2만 |
|---|
| 2026.06.05 | ₩33,183 | ₩33,571 | ₩31,229 | ₩31,697 | -4.48% | 418.3만 |
|---|
| 2026.06.04 | ₩33,651 | ₩34,708 | ₩33,383 | ₩33,517 | -0.40% | 270만 |
|---|
| 2026.06.03 | ₩35,431 | ₩35,832 | ₩31,637 | ₩33,531 | -5.36% | 817.9만 |
|---|
| 2026.06.02 | ₩41,077 | ₩41,077 | ₩38,555 | ₩38,602 | -6.03% | 72.9만 |
|---|
| 2026.06.01 | ₩41,465 | ₩42,709 | ₩40,154 | ₩41,625 | +0.39% | 135.3만 |
|---|
| 2026.05.29 | ₩42,321 | ₩43,004 | ₩41,438 | ₩42,147 | -0.41% | 109.2만 |
|---|
| 2026.05.28 | ₩40,154 | ₩42,763 | ₩39,552 | ₩42,201 | +5.10% | 176.7만 |
|---|
| 2026.05.27 | ₩40,568 | ₩40,702 | ₩39,337 | ₩40,154 | -1.02% | 116.4만 |
|---|
| 2026.05.26 | ₩40,435 | ₩41,130 | ₩39,833 | ₩40,127 | -0.76% | 93.8만 |
|---|
| 2026.05.22 | ₩40,769 | ₩40,890 | ₩39,685 | ₩39,940 | -2.03% | 78.7만 |
|---|
| 2026.05.21 | ₩37,625 | ₩40,649 | ₩36,809 | ₩40,448 | +7.50% | 90.8만 |
|---|
| 2026.05.20 | ₩35,457 | ₩38,133 | ₩35,457 | ₩38,040 | +7.28% | 430.6만 |
|---|
| 2026.05.19 | ₩34,842 | ₩35,765 | ₩34,307 | ₩34,828 | -0.04% | 70.3만 |
|---|
| 2026.05.18 | ₩36,795 | ₩36,862 | ₩34,848 | ₩35,310 | -4.04% | 96.8만 |
|---|
| 2026.05.15 | ₩36,514 | ₩37,049 | ₩35,819 | ₩36,635 | +0.33% | 96.4만 |
|---|
| 2026.05.14 | ₩35,872 | ₩36,514 | ₩34,802 | ₩36,488 | +1.72% | 70.9만 |
|---|
| 2026.05.13 | ₩38,802 | ₩38,949 | ₩35,732 | ₩35,939 | -7.38% | 163만 |
|---|
| 2026.05.12 | ₩39,605 | ₩39,605 | ₩38,468 | ₩39,150 | -1.15% | 42.7만 |
|---|
| 2026.05.11 | ₩39,752 | ₩40,341 | ₩38,883 | ₩39,779 | +0.07% | 71.9만 |
|---|
| 2026.05.08 | ₩38,963 | ₩40,140 | ₩38,227 | ₩39,525 | +1.44% | 89.5만 |
|---|
| 2026.05.07 | ₩39,043 | ₩41,064 | ₩37,438 | ₩39,271 | +0.58% | 170.2만 |
|---|
| 2026.05.06 | ₩39,351 | ₩41,090 | ₩38,749 | ₩40,301 | +2.41% | 100.3만 |
|---|
| 2026.05.05 | ₩40,140 | ₩41,291 | ₩38,093 | ₩39,177 | -2.40% | 82.7만 |
|---|
| 2026.05.04 | ₩38,414 | ₩39,779 | ₩37,705 | ₩39,672 | +3.27% | 129.8만 |
|---|
| 2026.05.01 | ₩37,130 | ₩39,659 | ₩36,769 | ₩39,150 | +5.44% | 213.3만 |
|---|
| 2026.04.30 | ₩34,574 | ₩35,765 | ₩34,460 | ₩35,658 | +3.13% | 69.8만 |
|---|
| 2026.04.29 | ₩34,066 | ₩34,989 | ₩33,664 | ₩34,200 | +0.39% | 86.8만 |
|---|
| 2026.04.28 | ₩36,394 | ₩36,414 | ₩34,266 | ₩34,641 | -4.82% | 125.5만 |
|---|
| 2026.04.27 | ₩37,531 | ₩38,321 | ₩35,618 | ₩36,113 | -3.78% | 83.7만 |
|---|
| 2026.04.24 | ₩37,999 | ₩38,762 | ₩36,474 | ₩36,809 | -3.13% | 60.4만 |
|---|
| 2026.04.23 | ₩38,481 | ₩39,471 | ₩37,384 | ₩38,120 | -0.94% | 76.3만 |
|---|
| 2026.04.22 | ₩38,923 | ₩39,458 | ₩38,240 | ₩38,709 | -0.55% | 59.8만 |
|---|
| 2026.04.21 | ₩40,287 | ₩40,689 | ₩37,023 | ₩38,508 | -4.42% | 106.3만 |
|---|
| 2026.04.20 | ₩40,635 | ₩40,635 | ₩39,498 | ₩40,234 | -0.99% | 57.3만 |
|---|
| 2026.04.17 | ₩41,920 | ₩41,920 | ₩40,201 | ₩40,916 | -2.39% | 104만 |
|---|
| 2026.04.16 | ₩40,609 | ₩42,121 | ₩40,274 | ₩40,890 | +0.69% | 138만 |
|---|
| 2026.04.15 | ₩37,009 | ₩41,625 | ₩36,126 | ₩40,702 | +9.98% | 318.2만 |
|---|
| 2026.04.14 | ₩36,340 | ₩36,782 | ₩35,711 | ₩36,554 | +0.59% | 64.5만 |
|---|
| 2026.04.13 | ₩35,431 | ₩37,090 | ₩35,257 | ₩36,340 | +2.57% | 65.3만 |
|---|
| 2026.04.10 | ₩36,447 | ₩36,528 | ₩34,895 | ₩35,618 | -2.28% | 98.3만 |
|---|
| 2026.04.09 | ₩36,635 | ₩37,618 | ₩36,022 | ₩36,354 | -0.77% | 103.6만 |
|---|
| 2026.04.08 | ₩38,682 | ₩39,846 | ₩36,782 | ₩37,143 | -3.98% | 83.7만 |
|---|
| 2026.04.07 | ₩37,076 | ₩38,735 | ₩35,765 | ₩37,879 | +2.17% | 206.1만 |
|---|
| 2026.04.06 | ₩35,765 | ₩38,347 | ₩35,738 | ₩37,772 | +5.61% | 155.7만 |
|---|
| 2026.04.02 | ₩34,106 | ₩36,166 | ₩34,106 | ₩36,086 | +5.81% | 164.5만 |
|---|
| 2026.04.01 | ₩37,478 | ₩38,929 | ₩35,150 | ₩35,337 | -5.71% | 107만 |
|---|
| 2026.03.31 | ₩32,206 | ₩36,876 | ₩32,206 | ₩36,247 | +12.55% | 250.9만 |
|---|
| 2026.03.30 | ₩31,831 | ₩32,855 | ₩31,309 | ₩31,457 | -1.18% | 99.8만 |
|---|
| 2026.03.27 | ₩31,336 | ₩32,407 | ₩31,176 | ₩31,684 | +1.11% | 144.4만 |
|---|
| 2026.03.26 | ₩32,112 | ₩32,795 | ₩31,474 | ₩31,590 | -1.62% | 77.6만 |
|---|
| 2026.03.25 | ₩31,604 | ₩32,969 | ₩31,564 | ₩32,942 | +4.23% | 109.3만 |
|---|
| 2026.03.24 | ₩31,135 | ₩31,938 | ₩29,998 | ₩30,614 | -1.68% | 88.2만 |
|---|
| 2026.03.23 | ₩32,219 | ₩32,781 | ₩31,055 | ₩31,644 | -1.79% | 132.4만 |
|---|
| 2026.03.20 | ₩30,935 | ₩32,674 | ₩30,293 | ₩32,206 | +4.11% | 289.5만 |
|---|
| 2026.03.19 | ₩31,697 | ₩32,259 | ₩30,881 | ₩31,149 | -1.73% | 142.3만 |
|---|
| 2026.03.18 | ₩32,821 | ₩32,955 | ₩31,577 | ₩31,978 | -2.57% | 238.4만 |
|---|
| 2026.03.17 | ₩34,320 | ₩34,601 | ₩33,316 | ₩33,477 | -2.46% | 107만 |
|---|
| 2026.03.16 | ₩35,163 | ₩36,100 | ₩34,039 | ₩34,427 | -2.09% | 95.8만 |
|---|
| 2026.03.13 | ₩34,534 | ₩38,334 | ₩34,056 | ₩35,042 | +1.47% | 139.4만 |
|---|
| 2026.03.12 | ₩37,357 | ₩37,357 | ₩35,792 | ₩36,113 | -3.33% | 116.9만 |
|---|
| 2026.03.11 | ₩37,879 | ₩38,361 | ₩35,618 | ₩37,424 | -1.20% | 126.1만 |
|---|
| 2026.03.10 | ₩35,390 | ₩41,478 | ₩32,607 | ₩38,040 | +7.49% | 364만 |
|---|
| 2026.03.09 | ₩35,912 | ₩36,755 | ₩34,788 | ₩36,447 | +1.49% | 86.4만 |
|---|
| 2026.03.06 | ₩35,083 | ₩36,220 | ₩34,333 | ₩35,578 | +1.41% | 134.3만 |
|---|
| 2026.03.05 | ₩38,160 | ₩38,668 | ₩35,538 | ₩35,752 | -6.31% | 127.1만 |
|---|
| 2026.03.04 | ₩38,561 | ₩38,883 | ₩36,394 | ₩38,495 | -0.17% | 115.3만 |
|---|
| 2026.03.03 | ₩38,294 | ₩38,628 | ₩36,648 | ₩38,147 | -0.38% | 71.6만 |
|---|
| 2026.03.02 | ₩38,909 | ₩39,612 | ₩36,862 | ₩39,230 | +0.83% | 93.9만 |
|---|
| 2026.02.27 | ₩38,066 | ₩39,271 | ₩37,826 | ₩39,150 | +2.85% | 70.9만 |
|---|
| 2026.02.26 | ₩38,949 | ₩39,003 | ₩37,611 | ₩38,842 | -0.27% | 118.9만 |
|---|
| 2026.02.25 | ₩40,087 | ₩40,100 | ₩38,180 | ₩39,110 | -2.44% | 82만 |
|---|
| 2026.02.24 | ₩38,280 | ₩40,207 | ₩37,144 | ₩40,087 | +4.72% | 78.4만 |
|---|
| 2026.02.23 | ₩37,237 | ₩39,511 | ₩37,237 | ₩38,709 | +3.95% | 102.9만 |
|---|
| 2026.02.20 | ₩37,250 | ₩37,852 | ₩36,548 | ₩37,304 | +0.14% | 77.8만 |
|---|
| 2026.02.19 | ₩37,130 | ₩37,732 | ₩35,926 | ₩37,545 | +1.12% | 171.2만 |
|---|
| 2026.02.18 | ₩37,264 | ₩38,314 | ₩36,942 | ₩37,384 | +0.32% | 68만 |
|---|
| 2026.02.17 | ₩36,916 | ₩37,826 | ₩36,514 | ₩37,384 | +1.27% | 76.1만 |
|---|
| 2026.02.13 | ₩36,568 | ₩38,334 | ₩36,568 | ₩36,929 | +0.99% | 106.9만 |
|---|
| 2026.02.12 | ₩39,364 | ₩39,726 | ₩37,197 | ₩37,277 | -5.30% | 131.6만 |
|---|
| 2026.02.11 | ₩41,532 | ₩41,639 | ₩38,521 | ₩39,846 | -4.06% | 179.3만 |
|---|
| 2026.02.10 | ₩42,629 | ₩43,097 | ₩41,345 | ₩41,572 | -2.48% | 110.4만 |
|---|
| 2026.02.09 | ₩40,421 | ₩42,602 | ₩40,421 | ₩42,468 | +5.06% | 130.9만 |
|---|
| 2026.02.06 | ₩38,776 | ₩40,395 | ₩38,026 | ₩39,833 | +2.73% | 158.1만 |
|---|
| 2026.02.05 | ₩41,184 | ₩42,034 | ₩37,692 | ₩37,745 | -8.35% | 117.8만 |
|---|
| 2026.02.04 | ₩42,522 | ₩42,589 | ₩40,582 | ₩40,970 | -3.65% | 108.4만 |
|---|
| 2026.02.03 | ₩41,331 | ₩42,415 | ₩40,595 | ₩42,228 | +2.17% | 183.2만 |
|---|
| 2026.02.02 | ₩41,331 | ₩42,014 | ₩40,635 | ₩41,304 | -0.06% | 78.5만 |
|---|
| 2026.01.30 | ₩42,589 | ₩43,271 | ₩41,191 | ₩41,331 | -2.95% | 89.4만 |
|---|
| 2026.01.29 | ₩43,097 | ₩43,559 | ₩42,248 | ₩42,937 | -0.37% | 52.6만 |
|---|
| 2026.01.28 | ₩43,766 | ₩44,141 | ₩42,562 | ₩43,271 | -1.13% | 69만 |
|---|
| 2026.01.27 | ₩44,154 | ₩44,997 | ₩43,151 | ₩43,940 | -0.48% | 66.9만 |
|---|
| 2026.01.26 | ₩43,860 | ₩44,502 | ₩42,883 | ₩44,208 | +0.79% | 68.3만 |
|---|
| 2026.01.23 | ₩45,278 | ₩45,787 | ₩43,164 | ₩43,860 | -3.13% | 116.4만 |
|---|
| 2026.01.22 | ₩41,866 | ₩46,362 | ₩41,786 | ₩45,867 | +9.56% | 144.5만 |
|---|
| 2026.01.21 | ₩42,054 | ₩42,622 | ₩41,425 | ₩41,893 | -0.38% | 94.1만 |
|---|
| 2026.01.20 | ₩42,950 | ₩44,061 | ₩42,268 | ₩42,723 | -0.53% | 117.5만 |
|---|
| 2026.01.16 | ₩41,987 | ₩44,114 | ₩41,585 | ₩43,806 | +4.33% | 138만 |
|---|
| 2026.01.15 | ₩44,154 | ₩44,703 | ₩41,880 | ₩41,987 | -4.91% | 103.7만 |
|---|
| 2026.01.14 | ₩43,097 | ₩45,011 | ₩42,803 | ₩44,710 | +3.74% | 139.5만 |
|---|
| 2026.01.13 | ₩43,820 | ₩44,235 | ₩42,375 | ₩44,074 | +0.58% | 202.8만 |
|---|
| 2026.01.12 | ₩44,061 | ₩44,850 | ₩42,589 | ₩44,128 | +0.15% | 158.7만 |
|---|
| 2026.01.09 | ₩44,516 | ₩45,385 | ₩43,766 | ₩44,649 | +0.30% | 136.1만 |
|---|
| 2026.01.08 | ₩46,630 | ₩47,205 | ₩43,633 | ₩44,328 | -4.94% | 155.9만 |
|---|
| 2026.01.07 | ₩48,075 | ₩50,443 | ₩46,054 | ₩47,299 | -1.61% | 146.6만 |
|---|
| 2026.01.06 | ₩47,539 | ₩48,289 | ₩47,024 | ₩47,780 | +0.51% | 108.6만 |
|---|
| 2026.01.05 | ₩47,861 | ₩47,861 | ₩45,773 | ₩47,713 | -0.31% | 155만 |
|---|
| 2026.01.02 | ₩48,489 | ₩48,985 | ₩47,707 | ₩47,780 | -1.46% | 90.2만 |
|---|
| 2025.12.31 | ₩47,392 | ₩48,837 | ₩46,844 | ₩48,556 | +2.46% | 105.2만 |
|---|
| 2025.12.30 | ₩49,373 | ₩49,373 | ₩47,004 | ₩47,499 | -3.79% | 119.7만 |
|---|
| 2025.12.29 | ₩49,466 | ₩50,309 | ₩49,158 | ₩49,279 | -0.38% | 99.5만 |
|---|
| 2025.12.26 | ₩49,935 | ₩50,510 | ₩49,413 | ₩49,694 | -0.48% | 80.2만 |
|---|
| 2025.12.24 | ₩49,038 | ₩50,389 | ₩48,837 | ₩50,082 | +2.13% | 66.5만 |
|---|
| 2025.12.23 | ₩49,560 | ₩51,145 | ₩48,844 | ₩49,975 | +0.84% | 127.8만 |
|---|
| 2025.12.22 | ₩49,092 | ₩50,844 | ₩48,851 | ₩50,256 | +2.37% | 127.5만 |
|---|
| 2025.12.19 | ₩49,975 | ₩51,380 | ₩48,382 | ₩49,279 | -1.39% | 623.9만 |
|---|
| 2025.12.18 | ₩49,827 | ₩50,617 | ₩48,175 | ₩49,506 | -0.64% | 118.3만 |
|---|
| 2025.12.17 | ₩48,489 | ₩50,604 | ₩48,463 | ₩49,533 | +2.15% | 178.1만 |
|---|
| 2025.12.16 | ₩48,021 | ₩49,734 | ₩47,961 | ₩48,222 | +0.42% | 91.6만 |
|---|
| 2025.12.15 | ₩49,199 | ₩50,711 | ₩47,808 | ₩48,195 | -2.04% | 96만 |
|---|
| 2025.12.12 | ₩48,770 | ₩52,383 | ₩47,994 | ₩49,373 | +1.23% | 212.5만 |
|---|
| 2025.12.11 | ₩48,222 | ₩49,486 | ₩47,874 | ₩48,235 | +0.03% | 156.4만 |
|---|
| 2025.12.10 | ₩48,784 | ₩51,166 | ₩47,861 | ₩48,436 | -0.71% | 204.9만 |
|---|
| 2025.12.09 | ₩51,058 | ₩51,219 | ₩49,011 | ₩49,145 | -3.75% | 125.6만 |
|---|
| 2025.12.08 | ₩52,477 | ₩52,477 | ₩50,537 | ₩51,112 | -2.60% | 88.7만 |
|---|
| 2025.12.05 | ₩52,851 | ₩53,146 | ₩50,323 | ₩51,513 | -2.53% | 99만 |
|---|
| 2025.12.04 | ₩51,835 | ₩53,306 | ₩51,232 | ₩52,062 | +0.44% | 104.6만 |
|---|
| 2025.12.03 | ₩52,878 | ₩54,323 | ₩52,182 | ₩52,450 | -0.81% | 228.4만 |
|---|
| 2025.12.02 | ₩53,922 | ₩54,551 | ₩52,182 | ₩52,383 | -2.85% | 121.1만 |
|---|
| 2025.12.01 | ₩57,601 | ₩58,230 | ₩54,310 | ₩54,511 | -5.37% | 155.6만 |
|---|
| 2025.11.28 | ₩58,110 | ₩58,725 | ₩57,320 | ₩57,695 | -0.71% | 45.4만 |
|---|
| 2025.11.26 | ₩56,591 | ₩59,046 | ₩55,527 | ₩58,016 | +2.52% | 122.1만 |
|---|
| 2025.11.25 | ₩57,468 | ₩57,521 | ₩55,641 | ₩56,464 | -1.75% | 165.8만 |
|---|
| 2025.11.24 | ₩56,732 | ₩58,739 | ₩56,223 | ₩56,999 | +0.47% | 167.5만 |
|---|
| 2025.11.21 | ₩55,367 | ₩57,749 | ₩54,189 | ₩56,022 | +1.18% | 167.6만 |
|---|
| 2025.11.20 | ₩57,414 | ₩60,204 | ₩55,634 | ₩56,022 | -2.42% | 161.7만 |
|---|
| 2025.11.19 | ₩58,029 | ₩59,608 | ₩56,009 | ₩56,357 | -2.88% | 155.1만 |
|---|
| 2025.11.18 | ₩58,899 | ₩59,876 | ₩56,665 | ₩58,056 | -1.43% | 124.3만 |
|---|
| 2025.11.17 | ₩54,564 | ₩61,033 | ₩54,296 | ₩59,220 | +8.53% | 222.7만 |
|---|
| 2025.11.14 | ₩57,187 | ₩57,554 | ₩44,997 | ₩54,658 | -4.42% | 650.9만 |
|---|
| 2025.11.13 | ₩62,886 | ₩62,886 | ₩58,779 | ₩59,260 | -5.77% | 198.5만 |
|---|
| 2025.11.12 | ₩63,194 | ₩63,756 | ₩59,996 | ₩63,328 | +0.21% | 180.2만 |
|---|
| 2025.11.11 | ₩55,942 | ₩63,448 | ₩54,753 | ₩63,034 | +12.68% | 323.7만 |
|---|
| 2025.11.10 | ₩50,858 | ₩60,063 | ₩50,858 | ₩59,541 | +17.07% | 283.7만 |
|---|
| 2025.11.07 | ₩48,918 | ₩51,915 | ₩48,918 | ₩50,871 | +3.99% | 118.9만 |
|---|
| 2025.11.06 | ₩53,119 | ₩53,246 | ₩49,506 | ₩49,520 | -6.78% | 210.7만 |
|---|
| 2025.11.05 | ₩52,945 | ₩53,413 | ₩51,393 | ₩53,052 | +0.20% | 77.9만 |
|---|
| 2025.11.04 | ₩52,196 | ₩54,163 | ₩51,540 | ₩53,266 | +2.05% | 90.6만 |
|---|
| 2025.11.03 | ₩53,306 | ₩56,196 | ₩50,844 | ₩52,410 | -1.68% | 149.8만 |
|---|
| 2025.10.31 | ₩54,591 | ₩56,049 | ₩52,999 | ₩54,671 | +0.15% | 104.8만 |
|---|
| 2025.10.30 | ₩54,818 | ₩58,115 | ₩54,203 | ₩55,019 | +0.37% | 101만 |
|---|
| 2025.10.29 | ₩54,497 | ₩54,825 | ₩52,771 | ₩53,708 | -1.45% | 57.9만 |
|---|
| 2025.10.28 | ₩53,975 | ₩55,353 | ₩53,257 | ₩54,417 | +0.82% | 53.4만 |
|---|
| 2025.10.27 | ₩53,868 | ₩55,661 | ₩53,520 | ₩54,270 | +0.75% | 75.5만 |
|---|
| 2025.10.24 | ₩55,126 | ₩55,474 | ₩52,624 | ₩53,387 | -3.16% | 68.7만 |
|---|
| 2025.10.23 | ₩56,451 | ₩56,511 | ₩54,082 | ₩54,604 | -3.27% | 77.2만 |
|---|
| 2025.10.22 | ₩57,534 | ₩58,056 | ₩54,350 | ₩56,250 | -2.23% | 97.1만 |
|---|
| 2025.10.21 | ₩59,675 | ₩59,675 | ₩57,949 | ₩58,029 | -2.76% | 68.1만 |
|---|
| 2025.10.20 | ₩59,234 | ₩59,408 | ₩56,872 | ₩59,087 | -0.25% | 89만 |
|---|
| 2025.10.17 | ₩57,187 | ₩58,732 | ₩55,846 | ₩58,284 | +1.92% | 94.5만 |
|---|
| 2025.10.16 | ₩57,856 | ₩59,943 | ₩56,170 | ₩57,494 | -0.62% | 151만 |
|---|
| 2025.10.15 | ₩57,588 | ₩59,381 | ₩57,053 | ₩58,003 | +0.72% | 157.9만 |
|---|
| 2025.10.14 | ₩57,427 | ₩57,896 | ₩55,046 | ₩57,267 | -0.28% | 127만 |
|---|
| 2025.10.13 | ₩56,196 | ₩58,712 | ₩54,866 | ₩57,601 | +2.50% | 174.6만 |
|---|
| 2025.10.10 | ₩52,731 | ₩57,146 | ₩52,557 | ₩56,411 | +6.98% | 184.6만 |
|---|