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 | ₩30,114 | ₩31,707 | ₩29,946 | ₩31,292 | +3.91% | 89.5만 |
| 2026.10.08 | ₩29,786 | ₩29,980 | ₩28,735 | ₩29,966 | +0.61% | 224.5만 |
| 2026.10.07 | ₩29,163 | ₩30,047 | ₩28,768 | ₩29,578 | +1.42% | 98.9만 |
| 2026.10.06 | ₩31,520 | ₩31,520 | ₩29,297 | ₩29,391 | -6.75% | 121.5만 |
| 2026.10.05 | ₩32,109 | ₩32,136 | ₩30,756 | ₩31,198 | -2.84% | 107.9만 |
| 2026.10.02 | ₩32,149 | ₩32,591 | ₩31,533 | ₩31,640 | -1.58% | 92.7만 |
| 2026.10.01 | ₩33,649 | ₩33,930 | ₩31,573 | ₩31,761 | -5.61% | 165.5만 |
| 2026.09.30 | ₩32,778 | ₩34,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,725 |
| ₩33,649 |
| +2.66% |
| 205.2만 |
| 2026.09.29 | ₩33,997 | ₩34,519 | ₩32,711 | ₩32,778 | -3.58% | 172만 |
|---|
| 2026.09.28 | ₩34,090 | ₩34,747 | ₩33,367 | ₩34,318 | +0.67% | 169.9만 |
|---|
| 2026.09.25 | ₩35,550 | ₩35,751 | ₩33,756 | ₩34,626 | -2.60% | 119.3만 |
|---|
| 2026.09.24 | ₩35,844 | ₩36,246 | ₩34,586 | ₩35,603 | -0.67% | 89.5만 |
|---|
| 2026.09.23 | ₩39,312 | ₩39,942 | ₩35,644 | ₩36,005 | -8.41% | 147.8만 |
|---|
| 2026.09.22 | ₩38,335 | ₩39,567 | ₩37,987 | ₩39,366 | +2.69% | 85만 |
|---|
| 2026.09.21 | ₩37,746 | ₩38,081 | ₩37,358 | ₩37,907 | +0.43% | 70.2만 |
|---|
| 2026.09.18 | ₩37,183 | ₩37,666 | ₩36,661 | ₩37,518 | +0.90% | 378.7만 |
|---|
| 2026.09.17 | ₩37,424 | ₩39,527 | ₩37,398 | ₩37,465 | +0.11% | 114.2만 |
|---|
| 2026.09.16 | ₩38,804 | ₩38,944 | ₩36,594 | ₩36,876 | -4.97% | 141.6만 |
|---|
| 2026.09.15 | ₩38,268 | ₩38,810 | ₩36,889 | ₩38,710 | +1.15% | 178.1만 |
|---|
| 2026.09.14 | ₩37,679 | ₩39,647 | ₩37,344 | ₩38,763 | +2.88% | 119.3만 |
|---|
| 2026.09.11 | ₩39,701 | ₩40,096 | ₩37,719 | ₩37,759 | -4.89% | 172.9만 |
|---|
| 2026.09.10 | ₩40,223 | ₩40,933 | ₩39,098 | ₩39,232 | -2.46% | 76.4만 |
|---|
| 2026.09.09 | ₩41,334 | ₩42,834 | ₩40,745 | ₩40,839 | -1.20% | 205.5만 |
|---|
| 2026.09.08 | ₩37,532 | ₩42,298 | ₩37,532 | ₩41,669 | +11.02% | 259.4만 |
|---|
| 2026.09.04 | ₩37,491 | ₩37,960 | ₩36,681 | ₩37,773 | +0.75% | 64.3만 |
|---|
| 2026.09.03 | ₩39,031 | ₩39,366 | ₩37,110 | ₩37,853 | -3.02% | 132.5만 |
|---|
| 2026.09.02 | ₩34,412 | ₩39,212 | ₩34,412 | ₩38,884 | +13.00% | 203.9만 |
|---|
| 2026.09.01 | ₩34,104 | ₩35,255 | ₩33,448 | ₩34,238 | +0.39% | 72.8만 |
|---|
| 2026.08.31 | ₩34,037 | ₩34,747 | ₩33,555 | ₩34,372 | +0.98% | 107.8만 |
|---|
| 2026.08.28 | ₩34,559 | ₩34,954 | ₩33,809 | ₩34,278 | -0.81% | 81.3만 |
|---|
| 2026.08.27 | ₩34,626 | ₩35,135 | ₩34,184 | ₩34,827 | +0.58% | 42.1만 |
|---|
| 2026.08.26 | ₩35,215 | ₩35,215 | ₩34,238 | ₩34,666 | -1.56% | 76.6만 |
|---|
| 2026.08.25 | ₩34,104 | ₩35,704 | ₩33,977 | ₩35,269 | +3.42% | 86.4만 |
|---|
| 2026.08.24 | ₩34,385 | ₩34,626 | ₩33,408 | ₩33,836 | -1.60% | 59만 |
|---|
| 2026.08.21 | ₩34,773 | ₩35,349 | ₩34,318 | ₩34,345 | -1.23% | 70만 |
|---|
| 2026.08.20 | ₩35,523 | ₩35,644 | ₩33,876 | ₩34,479 | -2.94% | 78.5만 |
|---|
| 2026.08.19 | ₩36,768 | ₩37,157 | ₩35,744 | ₩36,086 | -1.86% | 122.2만 |
|---|
| 2026.08.18 | ₩34,680 | ₩36,005 | ₩34,479 | ₩35,630 | +2.74% | 110만 |
|---|
| 2026.08.17 | ₩34,090 | ₩34,947 | ₩33,475 | ₩34,880 | +2.32% | 80.2만 |
|---|
| 2026.08.14 | ₩34,653 | ₩34,659 | ₩34,037 | ₩34,331 | -0.93% | 69.8만 |
|---|
| 2026.08.13 | ₩36,327 | ₩36,327 | ₩34,693 | ₩34,934 | -3.83% | 86.3만 |
|---|
| 2026.08.12 | ₩33,635 | ₩37,224 | ₩33,608 | ₩36,219 | +7.68% | 139.7만 |
|---|
| 2026.08.11 | ₩36,916 | ₩36,916 | ₩35,644 | ₩36,594 | -0.87% | 68만 |
|---|
| 2026.08.10 | ₩36,273 | ₩37,612 | ₩36,126 | ₩36,661 | +1.07% | 85.6만 |
|---|
| 2026.08.07 | ₩36,715 | ₩36,889 | ₩36,193 | ₩36,621 | -0.26% | 38.6만 |
|---|
| 2026.08.06 | ₩36,032 | ₩36,996 | ₩35,429 | ₩36,139 | +0.30% | 44.3만 |
|---|
| 2026.08.05 | ₩35,791 | ₩36,554 | ₩35,376 | ₩35,952 | +0.45% | 50.4만 |
|---|
| 2026.08.04 | ₩35,081 | ₩35,590 | ₩34,224 | ₩35,483 | +1.15% | 66.4만 |
|---|
| 2026.08.03 | ₩34,546 | ₩34,888 | ₩33,401 | ₩34,519 | -0.08% | 103.2만 |
|---|
| 2026.07.31 | ₩35,162 | ₩36,106 | ₩33,742 | ₩34,171 | -2.82% | 61.8만 |
|---|
| 2026.07.30 | ₩34,934 | ₩35,282 | ₩34,465 | ₩35,068 | +0.38% | 56.8만 |
|---|
| 2026.07.29 | ₩36,152 | ₩36,648 | ₩35,188 | ₩35,282 | -2.41% | 52.7만 |
|---|
| 2026.07.28 | ₩36,835 | ₩37,337 | ₩35,456 | ₩36,086 | -2.04% | 56.5만 |
|---|
| 2026.07.27 | ₩36,447 | ₩37,746 | ₩36,300 | ₩36,434 | -0.04% | 83.1만 |
|---|
| 2026.07.24 | ₩36,193 | ₩37,465 | ₩35,445 | ₩35,764 | -1.18% | 64.9만 |
|---|
| 2026.07.23 | ₩36,099 | ₩36,929 | ₩34,706 | ₩36,152 | +0.15% | 85.4만 |
|---|
| 2026.07.22 | ₩36,581 | ₩36,835 | ₩35,952 | ₩36,166 | -1.13% | 50.7만 |
|---|
| 2026.07.21 | ₩35,590 | ₩37,076 | ₩35,523 | ₩36,849 | +3.54% | 45.7만 |
|---|
| 2026.07.20 | ₩36,233 | ₩36,377 | ₩35,424 | ₩35,764 | -1.29% | 50.1만 |
|---|
| 2026.07.17 | ₩35,523 | ₩37,163 | ₩35,403 | ₩36,273 | +2.11% | 64.6만 |
|---|
| 2026.07.16 | ₩36,286 | ₩36,527 | ₩35,523 | ₩36,260 | -0.07% | 78.3만 |
|---|
| 2026.07.15 | ₩36,353 | ₩36,594 | ₩35,336 | ₩36,568 | +0.59% | 50.2만 |
|---|
| 2026.07.14 | ₩36,942 | ₩37,230 | ₩36,193 | ₩36,527 | -1.12% | 56.8만 |
|---|
| 2026.07.13 | ₩37,063 | ₩37,833 | ₩35,844 | ₩36,942 | -0.33% | 83.1만 |
|---|
| 2026.07.10 | ₩38,643 | ₩38,693 | ₩37,076 | ₩38,000 | -1.66% | 72.8만 |
|---|
| 2026.07.09 | ₩40,571 | ₩41,348 | ₩38,288 | ₩38,777 | -4.42% | 126.6만 |
|---|
| 2026.07.08 | ₩40,210 | ₩40,839 | ₩39,647 | ₩40,705 | +1.23% | 99.5만 |
|---|
| 2026.07.07 | ₩39,781 | ₩41,656 | ₩39,192 | ₩40,785 | +2.52% | 123.5만 |
|---|
| 2026.07.06 | ₩36,889 | ₩40,129 | ₩36,166 | ₩38,991 | +5.70% | 171.7만 |
|---|
| 2026.07.02 | ₩36,420 | ₩37,183 | ₩35,831 | ₩37,076 | +1.80% | 70.1만 |
|---|
| 2026.07.01 | ₩35,778 | ₩37,398 | ₩35,510 | ₩36,005 | +0.64% | 136.4만 |
|---|
| 2026.06.30 | ₩35,911 | ₩36,407 | ₩34,224 | ₩36,126 | +0.60% | 203만 |
|---|
| 2026.06.29 | ₩35,644 | ₩36,313 | ₩34,867 | ₩35,992 | +0.98% | 160.7만 |
|---|
| 2026.06.26 | ₩34,693 | ₩35,858 | ₩34,064 | ₩35,724 | +2.97% | 519.9만 |
|---|
| 2026.06.25 | ₩34,198 | ₩35,844 | ₩34,198 | ₩35,269 | +3.13% | 94.7만 |
|---|
| 2026.06.24 | ₩34,291 | ₩35,282 | ₩34,144 | ₩34,512 | +0.64% | 145.3만 |
|---|
| 2026.06.23 | ₩33,515 | ₩35,215 | ₩32,872 | ₩34,291 | +2.32% | 138.1만 |
|---|
| 2026.06.22 | ₩33,394 | ₩34,298 | ₩32,818 | ₩33,970 | +1.72% | 165만 |
|---|
| 2026.06.18 | ₩34,251 | ₩34,800 | ₩32,832 | ₩32,979 | -3.71% | 406.2만 |
|---|
| 2026.06.17 | ₩32,484 | ₩34,465 | ₩32,484 | ₩33,649 | +3.59% | 164.6만 |
|---|
| 2026.06.16 | ₩32,109 | ₩32,464 | ₩31,185 | ₩32,122 | +0.04% | 143.5만 |
|---|
| 2026.06.15 | ₩32,109 | ₩32,343 | ₩31,332 | ₩32,028 | -0.25% | 175.8만 |
|---|
| 2026.06.12 | ₩32,042 | ₩32,403 | ₩31,145 | ₩31,627 | -1.30% | 179.8만 |
|---|
| 2026.06.11 | ₩31,868 | ₩32,149 | ₩31,225 | ₩32,055 | +0.59% | 154.4만 |
|---|
| 2026.06.10 | ₩32,149 | ₩33,501 | ₩31,761 | ₩31,814 | -1.04% | 104.9만 |
|---|
| 2026.06.09 | ₩30,663 | ₩32,671 | ₩30,609 | ₩32,377 | +5.59% | 255만 |
|---|
| 2026.06.08 | ₩31,814 | ₩31,868 | ₩29,859 | ₩30,127 | -5.30% | 202.2만 |
|---|
| 2026.06.05 | ₩33,207 | ₩33,595 | ₩31,252 | ₩31,720 | -4.48% | 418.3만 |
|---|
| 2026.06.04 | ₩33,675 | ₩34,733 | ₩33,408 | ₩33,541 | -0.40% | 270만 |
|---|
| 2026.06.03 | ₩35,456 | ₩35,858 | ₩31,660 | ₩33,555 | -5.36% | 817.9만 |
|---|
| 2026.06.02 | ₩41,107 | ₩41,107 | ₩38,583 | ₩38,630 | -6.03% | 72.9만 |
|---|
| 2026.06.01 | ₩41,495 | ₩42,740 | ₩40,183 | ₩41,656 | +0.39% | 135.3만 |
|---|
| 2026.05.29 | ₩42,352 | ₩43,035 | ₩41,468 | ₩42,178 | -0.41% | 109.2만 |
|---|
| 2026.05.28 | ₩40,183 | ₩42,794 | ₩39,580 | ₩42,231 | +5.10% | 176.7만 |
|---|
| 2026.05.27 | ₩40,598 | ₩40,732 | ₩39,366 | ₩40,183 | -1.02% | 116.4만 |
|---|
| 2026.05.26 | ₩40,464 | ₩41,160 | ₩39,861 | ₩40,156 | -0.76% | 93.8만 |
|---|
| 2026.05.22 | ₩40,799 | ₩40,919 | ₩39,714 | ₩39,969 | -2.03% | 78.7만 |
|---|
| 2026.05.21 | ₩37,652 | ₩40,678 | ₩36,835 | ₩40,477 | +7.50% | 90.8만 |
|---|
| 2026.05.20 | ₩35,483 | ₩38,161 | ₩35,483 | ₩38,067 | +7.28% | 430.6만 |
|---|
| 2026.05.19 | ₩34,867 | ₩35,791 | ₩34,331 | ₩34,854 | -0.04% | 70.3만 |
|---|
| 2026.05.18 | ₩36,822 | ₩36,889 | ₩34,874 | ₩35,336 | -4.04% | 96.8만 |
|---|
| 2026.05.15 | ₩36,541 | ₩37,076 | ₩35,844 | ₩36,661 | +0.33% | 96.4만 |
|---|
| 2026.05.14 | ₩35,898 | ₩36,541 | ₩34,827 | ₩36,514 | +1.72% | 70.9만 |
|---|
| 2026.05.13 | ₩38,830 | ₩38,978 | ₩35,757 | ₩35,965 | -7.38% | 163만 |
|---|
| 2026.05.12 | ₩39,634 | ₩39,634 | ₩38,496 | ₩39,179 | -1.15% | 42.7만 |
|---|
| 2026.05.11 | ₩39,781 | ₩40,370 | ₩38,911 | ₩39,808 | +0.07% | 71.9만 |
|---|
| 2026.05.08 | ₩38,991 | ₩40,169 | ₩38,255 | ₩39,553 | +1.44% | 89.5만 |
|---|
| 2026.05.07 | ₩39,071 | ₩41,093 | ₩37,465 | ₩39,299 | +0.58% | 170.2만 |
|---|
| 2026.05.06 | ₩39,379 | ₩41,120 | ₩38,777 | ₩40,330 | +2.41% | 100.3만 |
|---|
| 2026.05.05 | ₩40,169 | ₩41,321 | ₩38,121 | ₩39,205 | -2.40% | 82.7만 |
|---|
| 2026.05.04 | ₩38,442 | ₩39,808 | ₩37,732 | ₩39,701 | +3.27% | 129.8만 |
|---|
| 2026.05.01 | ₩37,157 | ₩39,687 | ₩36,795 | ₩39,179 | +5.44% | 213.3만 |
|---|
| 2026.04.30 | ₩34,599 | ₩35,791 | ₩34,485 | ₩35,684 | +3.13% | 69.8만 |
|---|
| 2026.04.29 | ₩34,090 | ₩35,014 | ₩33,689 | ₩34,224 | +0.39% | 86.8만 |
|---|
| 2026.04.28 | ₩36,420 | ₩36,440 | ₩34,291 | ₩34,666 | -4.82% | 125.5만 |
|---|
| 2026.04.27 | ₩37,558 | ₩38,348 | ₩35,644 | ₩36,139 | -3.78% | 83.7만 |
|---|
| 2026.04.24 | ₩38,027 | ₩38,790 | ₩36,501 | ₩36,835 | -3.13% | 60.4만 |
|---|
| 2026.04.23 | ₩38,509 | ₩39,500 | ₩37,411 | ₩38,148 | -0.94% | 76.3만 |
|---|
| 2026.04.22 | ₩38,951 | ₩39,487 | ₩38,268 | ₩38,737 | -0.55% | 59.8만 |
|---|
| 2026.04.21 | ₩40,317 | ₩40,718 | ₩37,050 | ₩38,536 | -4.42% | 106.3만 |
|---|
| 2026.04.20 | ₩40,665 | ₩40,665 | ₩39,527 | ₩40,263 | -0.99% | 57.3만 |
|---|
| 2026.04.17 | ₩41,950 | ₩41,950 | ₩40,230 | ₩40,946 | -2.39% | 104만 |
|---|
| 2026.04.16 | ₩40,638 | ₩42,151 | ₩40,303 | ₩40,919 | +0.69% | 138만 |
|---|
| 2026.04.15 | ₩37,036 | ₩41,656 | ₩36,152 | ₩40,732 | +9.98% | 318.2만 |
|---|
| 2026.04.14 | ₩36,367 | ₩36,809 | ₩35,737 | ₩36,581 | +0.59% | 64.5만 |
|---|
| 2026.04.13 | ₩35,456 | ₩37,117 | ₩35,282 | ₩36,367 | +2.57% | 65.3만 |
|---|
| 2026.04.10 | ₩36,474 | ₩36,554 | ₩34,921 | ₩35,644 | -2.28% | 98.3만 |
|---|
| 2026.04.09 | ₩36,661 | ₩37,645 | ₩36,048 | ₩36,380 | -0.77% | 103.6만 |
|---|
| 2026.04.08 | ₩38,710 | ₩39,875 | ₩36,809 | ₩37,170 | -3.98% | 83.7만 |
|---|
| 2026.04.07 | ₩37,103 | ₩38,763 | ₩35,791 | ₩37,907 | +2.17% | 206.1만 |
|---|
| 2026.04.06 | ₩35,791 | ₩38,375 | ₩35,764 | ₩37,799 | +5.61% | 155.7만 |
|---|
| 2026.04.02 | ₩34,131 | ₩36,193 | ₩34,131 | ₩36,112 | +5.81% | 164.5만 |
|---|
| 2026.04.01 | ₩37,505 | ₩38,958 | ₩35,175 | ₩35,362 | -5.71% | 107만 |
|---|
| 2026.03.31 | ₩32,229 | ₩36,902 | ₩32,229 | ₩36,273 | +12.55% | 250.9만 |
|---|
| 2026.03.30 | ₩31,854 | ₩32,879 | ₩31,332 | ₩31,479 | -1.18% | 99.8만 |
|---|
| 2026.03.27 | ₩31,359 | ₩32,430 | ₩31,198 | ₩31,707 | +1.11% | 144.4만 |
|---|
| 2026.03.26 | ₩32,136 | ₩32,818 | ₩31,497 | ₩31,613 | -1.62% | 77.6만 |
|---|
| 2026.03.25 | ₩31,627 | ₩32,992 | ₩31,587 | ₩32,966 | +4.23% | 109.3만 |
|---|
| 2026.03.24 | ₩31,158 | ₩31,961 | ₩30,020 | ₩30,636 | -1.68% | 88.2만 |
|---|
| 2026.03.23 | ₩32,243 | ₩32,805 | ₩31,078 | ₩31,667 | -1.79% | 132.4만 |
|---|
| 2026.03.20 | ₩30,957 | ₩32,698 | ₩30,315 | ₩32,229 | +4.11% | 289.5만 |
|---|
| 2026.03.19 | ₩31,720 | ₩32,283 | ₩30,904 | ₩31,171 | -1.73% | 142.3만 |
|---|
| 2026.03.18 | ₩32,845 | ₩32,979 | ₩31,600 | ₩32,002 | -2.57% | 238.4만 |
|---|
| 2026.03.17 | ₩34,345 | ₩34,626 | ₩33,341 | ₩33,501 | -2.46% | 107만 |
|---|
| 2026.03.16 | ₩35,188 | ₩36,126 | ₩34,064 | ₩34,452 | -2.09% | 95.8만 |
|---|
| 2026.03.13 | ₩34,559 | ₩38,362 | ₩34,081 | ₩35,068 | +1.47% | 139.4만 |
|---|
| 2026.03.12 | ₩37,384 | ₩37,384 | ₩35,818 | ₩36,139 | -3.33% | 116.9만 |
|---|
| 2026.03.11 | ₩37,907 | ₩38,389 | ₩35,644 | ₩37,451 | -1.20% | 126.1만 |
|---|
| 2026.03.10 | ₩35,416 | ₩41,508 | ₩32,631 | ₩38,067 | +7.49% | 364만 |
|---|
| 2026.03.09 | ₩35,938 | ₩36,782 | ₩34,813 | ₩36,474 | +1.49% | 86.4만 |
|---|
| 2026.03.06 | ₩35,108 | ₩36,246 | ₩34,358 | ₩35,603 | +1.41% | 134.3만 |
|---|
| 2026.03.05 | ₩38,188 | ₩38,697 | ₩35,563 | ₩35,778 | -6.31% | 127.1만 |
|---|
| 2026.03.04 | ₩38,589 | ₩38,911 | ₩36,420 | ₩38,522 | -0.17% | 115.3만 |
|---|
| 2026.03.03 | ₩38,322 | ₩38,656 | ₩36,675 | ₩38,174 | -0.38% | 71.6만 |
|---|
| 2026.03.02 | ₩38,938 | ₩39,641 | ₩36,889 | ₩39,259 | +0.83% | 93.9만 |
|---|
| 2026.02.27 | ₩38,094 | ₩39,299 | ₩37,853 | ₩39,179 | +2.85% | 70.9만 |
|---|
| 2026.02.26 | ₩38,978 | ₩39,031 | ₩37,639 | ₩38,871 | -0.27% | 118.9만 |
|---|
| 2026.02.25 | ₩40,116 | ₩40,129 | ₩38,208 | ₩39,138 | -2.44% | 82만 |
|---|
| 2026.02.24 | ₩38,308 | ₩40,236 | ₩37,171 | ₩40,116 | +4.72% | 78.4만 |
|---|
| 2026.02.23 | ₩37,264 | ₩39,540 | ₩37,264 | ₩38,737 | +3.95% | 102.9만 |
|---|
| 2026.02.20 | ₩37,277 | ₩37,880 | ₩36,574 | ₩37,331 | +0.14% | 77.8만 |
|---|
| 2026.02.19 | ₩37,157 | ₩37,759 | ₩35,952 | ₩37,572 | +1.12% | 171.2만 |
|---|
| 2026.02.18 | ₩37,291 | ₩38,342 | ₩36,969 | ₩37,411 | +0.32% | 68만 |
|---|
| 2026.02.17 | ₩36,942 | ₩37,853 | ₩36,541 | ₩37,411 | +1.27% | 76.1만 |
|---|
| 2026.02.13 | ₩36,594 | ₩38,362 | ₩36,594 | ₩36,956 | +0.99% | 106.9만 |
|---|
| 2026.02.12 | ₩39,393 | ₩39,754 | ₩37,224 | ₩37,304 | -5.30% | 131.6만 |
|---|
| 2026.02.11 | ₩41,562 | ₩41,669 | ₩38,549 | ₩39,875 | -4.06% | 179.3만 |
|---|
| 2026.02.10 | ₩42,660 | ₩43,129 | ₩41,374 | ₩41,602 | -2.48% | 110.4만 |
|---|
| 2026.02.09 | ₩40,451 | ₩42,633 | ₩40,451 | ₩42,499 | +5.06% | 130.9만 |
|---|
| 2026.02.06 | ₩38,804 | ₩40,424 | ₩38,054 | ₩39,861 | +2.73% | 158.1만 |
|---|
| 2026.02.05 | ₩41,214 | ₩42,064 | ₩37,719 | ₩37,773 | -8.35% | 117.8만 |
|---|
| 2026.02.04 | ₩42,553 | ₩42,620 | ₩40,611 | ₩41,000 | -3.65% | 108.4만 |
|---|
| 2026.02.03 | ₩41,361 | ₩42,446 | ₩40,625 | ₩42,258 | +2.17% | 183.2만 |
|---|
| 2026.02.02 | ₩41,361 | ₩42,044 | ₩40,665 | ₩41,334 | -0.06% | 78.5만 |
|---|
| 2026.01.30 | ₩42,620 | ₩43,303 | ₩41,220 | ₩41,361 | -2.95% | 89.4만 |
|---|
| 2026.01.29 | ₩43,129 | ₩43,590 | ₩42,278 | ₩42,968 | -0.37% | 52.6만 |
|---|
| 2026.01.28 | ₩43,798 | ₩44,173 | ₩42,593 | ₩43,303 | -1.13% | 69만 |
|---|
| 2026.01.27 | ₩44,186 | ₩45,030 | ₩43,182 | ₩43,972 | -0.48% | 66.9만 |
|---|
| 2026.01.26 | ₩43,892 | ₩44,534 | ₩42,914 | ₩44,240 | +0.79% | 68.3만 |
|---|
| 2026.01.23 | ₩45,311 | ₩45,820 | ₩43,195 | ₩43,892 | -3.13% | 116.4만 |
|---|
| 2026.01.22 | ₩41,897 | ₩46,396 | ₩41,816 | ₩45,900 | +9.56% | 144.5만 |
|---|
| 2026.01.21 | ₩42,084 | ₩42,653 | ₩41,455 | ₩41,923 | -0.38% | 94.1만 |
|---|
| 2026.01.20 | ₩42,981 | ₩44,093 | ₩42,298 | ₩42,754 | -0.53% | 117.5만 |
|---|
| 2026.01.16 | ₩42,017 | ₩44,146 | ₩41,615 | ₩43,838 | +4.33% | 138만 |
|---|
| 2026.01.15 | ₩44,186 | ₩44,735 | ₩41,910 | ₩42,017 | -4.91% | 103.7만 |
|---|
| 2026.01.14 | ₩43,129 | ₩45,043 | ₩42,834 | ₩44,742 | +3.74% | 139.5만 |
|---|
| 2026.01.13 | ₩43,852 | ₩44,267 | ₩42,405 | ₩44,106 | +0.58% | 202.8만 |
|---|
| 2026.01.12 | ₩44,093 | ₩44,883 | ₩42,620 | ₩44,160 | +0.15% | 158.7만 |
|---|
| 2026.01.09 | ₩44,548 | ₩45,418 | ₩43,798 | ₩44,682 | +0.30% | 136.1만 |
|---|
| 2026.01.08 | ₩46,663 | ₩47,239 | ₩43,664 | ₩44,360 | -4.94% | 155.9만 |
|---|
| 2026.01.07 | ₩48,110 | ₩50,480 | ₩46,088 | ₩47,333 | -1.61% | 146.6만 |
|---|
| 2026.01.06 | ₩47,574 | ₩48,324 | ₩47,058 | ₩47,815 | +0.51% | 108.6만 |
|---|
| 2026.01.05 | ₩47,895 | ₩47,895 | ₩45,807 | ₩47,748 | -0.31% | 155만 |
|---|
| 2026.01.02 | ₩48,525 | ₩49,020 | ₩47,741 | ₩47,815 | -1.46% | 90.2만 |
|---|
| 2025.12.31 | ₩47,427 | ₩48,873 | ₩46,878 | ₩48,592 | +2.46% | 105.2만 |
|---|
| 2025.12.30 | ₩49,408 | ₩49,408 | ₩47,038 | ₩47,534 | -3.79% | 119.7만 |
|---|
| 2025.12.29 | ₩49,502 | ₩50,346 | ₩49,194 | ₩49,315 | -0.38% | 99.5만 |
|---|
| 2025.12.26 | ₩49,971 | ₩50,546 | ₩49,449 | ₩49,730 | -0.48% | 80.2만 |
|---|
| 2025.12.24 | ₩49,074 | ₩50,426 | ₩48,873 | ₩50,118 | +2.13% | 66.5만 |
|---|
| 2025.12.23 | ₩49,596 | ₩51,183 | ₩48,879 | ₩50,011 | +0.84% | 127.8만 |
|---|
| 2025.12.22 | ₩49,127 | ₩50,881 | ₩48,886 | ₩50,292 | +2.37% | 127.5만 |
|---|
| 2025.12.19 | ₩50,011 | ₩51,417 | ₩48,418 | ₩49,315 | -1.39% | 623.9만 |
|---|
| 2025.12.18 | ₩49,864 | ₩50,654 | ₩48,210 | ₩49,542 | -0.64% | 118.3만 |
|---|
| 2025.12.17 | ₩48,525 | ₩50,640 | ₩48,498 | ₩49,569 | +2.15% | 178.1만 |
|---|
| 2025.12.16 | ₩48,056 | ₩49,770 | ₩47,996 | ₩48,257 | +0.42% | 91.6만 |
|---|
| 2025.12.15 | ₩49,234 | ₩50,747 | ₩47,843 | ₩48,230 | -2.04% | 96만 |
|---|
| 2025.12.12 | ₩48,806 | ₩52,421 | ₩48,029 | ₩49,408 | +1.23% | 212.5만 |
|---|
| 2025.12.11 | ₩48,257 | ₩49,522 | ₩47,909 | ₩48,270 | +0.03% | 156.4만 |
|---|
| 2025.12.10 | ₩48,819 | ₩51,203 | ₩47,895 | ₩48,471 | -0.71% | 204.9만 |
|---|
| 2025.12.09 | ₩51,095 | ₩51,256 | ₩49,047 | ₩49,181 | -3.75% | 125.6만 |
|---|
| 2025.12.08 | ₩52,515 | ₩52,515 | ₩50,573 | ₩51,149 | -2.60% | 88.7만 |
|---|
| 2025.12.05 | ₩52,890 | ₩53,184 | ₩50,359 | ₩51,551 | -2.53% | 99만 |
|---|
| 2025.12.04 | ₩51,872 | ₩53,345 | ₩51,270 | ₩52,100 | +0.44% | 104.6만 |
|---|
| 2025.12.03 | ₩52,916 | ₩54,363 | ₩52,220 | ₩52,488 | -0.81% | 228.4만 |
|---|
| 2025.12.02 | ₩53,961 | ₩54,590 | ₩52,220 | ₩52,421 | -2.85% | 121.1만 |
|---|
| 2025.12.01 | ₩57,643 | ₩58,272 | ₩54,349 | ₩54,550 | -5.37% | 155.6만 |
|---|
| 2025.11.28 | ₩58,152 | ₩58,768 | ₩57,362 | ₩57,737 | -0.71% | 45.4만 |
|---|
| 2025.11.26 | ₩56,632 | ₩59,089 | ₩55,568 | ₩58,058 | +2.52% | 122.1만 |
|---|
| 2025.11.25 | ₩57,509 | ₩57,563 | ₩55,681 | ₩56,505 | -1.75% | 165.8만 |
|---|
| 2025.11.24 | ₩56,773 | ₩58,781 | ₩56,264 | ₩57,041 | +0.47% | 167.5만 |
|---|
| 2025.11.21 | ₩55,407 | ₩57,790 | ₩54,229 | ₩56,063 | +1.18% | 167.6만 |
|---|
| 2025.11.20 | ₩57,456 | ₩60,247 | ₩55,675 | ₩56,063 | -2.42% | 161.7만 |
|---|
| 2025.11.19 | ₩58,072 | ₩59,652 | ₩56,050 | ₩56,398 | -2.88% | 155.1만 |
|---|
| 2025.11.18 | ₩58,942 | ₩59,919 | ₩56,706 | ₩58,098 | -1.43% | 124.3만 |
|---|
| 2025.11.17 | ₩54,604 | ₩61,078 | ₩54,336 | ₩59,263 | +8.53% | 222.7만 |
|---|
| 2025.11.14 | ₩57,228 | ₩57,596 | ₩45,030 | ₩54,697 | -4.42% | 650.9만 |
|---|
| 2025.11.13 | ₩62,932 | ₩62,932 | ₩58,821 | ₩59,303 | -5.77% | 198.5만 |
|---|
| 2025.11.12 | ₩63,240 | ₩63,802 | ₩60,040 | ₩63,374 | +0.21% | 180.2만 |
|---|
| 2025.11.11 | ₩55,983 | ₩63,494 | ₩54,792 | ₩63,079 | +12.68% | 323.7만 |
|---|
| 2025.11.10 | ₩50,895 | ₩60,107 | ₩50,895 | ₩59,585 | +17.07% | 283.7만 |
|---|
| 2025.11.07 | ₩48,953 | ₩51,952 | ₩48,953 | ₩50,908 | +3.99% | 118.9만 |
|---|
| 2025.11.06 | ₩53,158 | ₩53,285 | ₩49,542 | ₩49,556 | -6.78% | 210.7만 |
|---|
| 2025.11.05 | ₩52,983 | ₩53,452 | ₩51,430 | ₩53,091 | +0.20% | 77.9만 |
|---|
| 2025.11.04 | ₩52,234 | ₩54,202 | ₩51,578 | ₩53,305 | +2.05% | 90.6만 |
|---|
| 2025.11.03 | ₩53,345 | ₩56,237 | ₩50,881 | ₩52,448 | -1.68% | 149.8만 |
|---|
| 2025.10.31 | ₩54,630 | ₩56,090 | ₩53,037 | ₩54,711 | +0.15% | 104.8만 |
|---|
| 2025.10.30 | ₩54,858 | ₩58,157 | ₩54,242 | ₩55,059 | +0.37% | 101만 |
|---|
| 2025.10.29 | ₩54,537 | ₩54,865 | ₩52,809 | ₩53,747 | -1.45% | 57.9만 |
|---|
| 2025.10.28 | ₩54,014 | ₩55,394 | ₩53,295 | ₩54,456 | +0.82% | 53.4만 |
|---|
| 2025.10.27 | ₩53,907 | ₩55,702 | ₩53,559 | ₩54,309 | +0.75% | 75.5만 |
|---|
| 2025.10.24 | ₩55,166 | ₩55,514 | ₩52,662 | ₩53,425 | -3.16% | 68.7만 |
|---|
| 2025.10.23 | ₩56,492 | ₩56,552 | ₩54,122 | ₩54,644 | -3.27% | 77.2만 |
|---|
| 2025.10.22 | ₩57,576 | ₩58,098 | ₩54,389 | ₩56,291 | -2.23% | 97.1만 |
|---|
| 2025.10.21 | ₩59,719 | ₩59,719 | ₩57,991 | ₩58,072 | -2.76% | 68.1만 |
|---|
| 2025.10.20 | ₩59,277 | ₩59,451 | ₩56,913 | ₩59,129 | -0.25% | 89만 |
|---|
| 2025.10.17 | ₩57,228 | ₩58,775 | ₩55,886 | ₩58,326 | +1.92% | 94.5만 |
|---|
| 2025.10.16 | ₩57,897 | ₩59,986 | ₩56,210 | ₩57,536 | -0.62% | 151만 |
|---|
| 2025.10.15 | ₩57,630 | ₩59,424 | ₩57,094 | ₩58,045 | +0.72% | 157.9만 |
|---|
| 2025.10.14 | ₩57,469 | ₩57,938 | ₩55,086 | ₩57,308 | -0.28% | 127만 |
|---|
| 2025.10.13 | ₩56,237 | ₩58,754 | ₩54,906 | ₩57,643 | +2.50% | 174.6만 |
|---|
| 2025.10.10 | ₩52,769 | ₩57,188 | ₩52,595 | ₩56,451 | +6.98% | 184.6만 |
|---|