시장 데이터를 불러오는 중
전체 종목
모노파 테라퓨틱스 과거 주가
Monopar Therapeutics Inc. - Common Stock · MNPR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Monopar Therapeutics Inc. - Common Stock · MNPR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩111,939 | ₩112,704 | ₩105,676 | ₩105,891 | -5.40% | 13.6만 |
| 2026.10.08 | ₩110,611 | ₩114,648 | ₩108,982 | ₩112,623 | +1.82% | 18.6만 |
| 2026.10.07 | ₩104,979 | ₩114,035 | ₩104,577 | ₩112,355 | +7.03% | 10.7만 |
| 2026.10.06 | ₩104,657 | ₩110,853 | ₩101,016 | ₩106,709 | +1.96% | 30.2만 |
| 2026.10.05 | ₩105,569 | ₩106,736 | ₩102,243 | ₩104,992 | -0.55% | 12.8만 |
| 2026.10.02 | ₩105,086 | ₩107,286 | ₩103,303 | ₩104,563 | -0.50% | 10.8만 |
| 2026.10.01 | ₩106,803 | ₩107,728 | ₩104,054 | ₩104,563 | -2.10% | 13.1만 |
| 2026.09.30 | ₩107,286 | ₩110,437 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,843 |
| -0.41% |
| 22.6만 |
| 2026.09.29 | ₩111,000 | ₩111,362 | ₩106,454 | ₩107,286 | -3.35% | 16.2만 |
|---|
| 2026.09.28 | ₩114,313 | ₩116,257 | ₩111,202 | ₩112,274 | -1.78% | 26.8만 |
|---|
| 2026.09.25 | ₩120,133 | ₩120,696 | ₩114,071 | ₩114,306 | -4.85% | 10.6만 |
|---|
| 2026.09.24 | ₩118,054 | ₩120,763 | ₩116,056 | ₩119,141 | +0.92% | 25.3만 |
|---|
| 2026.09.23 | ₩129,789 | ₩129,789 | ₩117,464 | ₩119,865 | -7.65% | 8.9만 |
|---|
| 2026.09.22 | ₩129,547 | ₩130,580 | ₩126,067 | ₩129,588 | +0.03% | 13.6만 |
|---|
| 2026.09.21 | ₩131,318 | ₩131,680 | ₩127,335 | ₩128,367 | -2.25% | 8.9만 |
|---|
| 2026.09.18 | ₩137,379 | ₩137,393 | ₩128,682 | ₩129,373 | -5.83% | 38.3만 |
|---|
| 2026.09.17 | ₩138,573 | ₩139,585 | ₩132,632 | ₩137,728 | -0.61% | 20.7만 |
|---|
| 2026.09.16 | ₩141,456 | ₩141,463 | ₩134,281 | ₩136,052 | -3.82% | 9만 |
|---|
| 2026.09.15 | ₩143,401 | ₩143,401 | ₩136,635 | ₩139,914 | -2.43% | 9.2만 |
|---|
| 2026.09.14 | ₩150,186 | ₩150,186 | ₩143,521 | ₩145,265 | -3.28% | 10.7만 |
|---|
| 2026.09.11 | ₩152,667 | ₩152,667 | ₩147,213 | ₩147,866 | -3.14% | 9만 |
|---|
| 2026.09.10 | ₩148,255 | ₩150,951 | ₩145,962 | ₩147,464 | -0.53% | 9만 |
|---|
| 2026.09.09 | ₩150,616 | ₩156,382 | ₩150,455 | ₩150,709 | +0.06% | 11만 |
|---|
| 2026.09.08 | ₩155,041 | ₩157,721 | ₩151,903 | ₩153,392 | -1.06% | 10.4만 |
|---|
| 2026.09.04 | ₩158,045 | ₩159,587 | ₩155,846 | ₩157,656 | -0.25% | 8.1만 |
|---|
| 2026.09.03 | ₩157,495 | ₩162,296 | ₩154,317 | ₩158,984 | +0.95% | 20.9만 |
|---|
| 2026.09.02 | ₩159,641 | ₩162,269 | ₩153,260 | ₩155,940 | -2.32% | 20.3만 |
|---|
| 2026.09.01 | ₩147,799 | ₩158,246 | ₩147,799 | ₩157,670 | +6.68% | 9.5만 |
|---|
| 2026.08.31 | ₩148,456 | ₩151,494 | ₩143,052 | ₩150,106 | +1.11% | 14.2만 |
|---|
| 2026.08.28 | ₩151,340 | ₩152,869 | ₩146,364 | ₩150,052 | -0.85% | 22.2만 |
|---|
| 2026.08.27 | ₩152,614 | ₩157,576 | ₩150,803 | ₩152,802 | +0.12% | 14.3만 |
|---|
| 2026.08.26 | ₩149,207 | ₩153,888 | ₩145,131 | ₩152,506 | +2.21% | 12.4만 |
|---|
| 2026.08.25 | ₩151,688 | ₩153,935 | ₩145,955 | ₩148,617 | -2.02% | 13.3만 |
|---|
| 2026.08.24 | ₩143,481 | ₩152,165 | ₩140,115 | ₩149,342 | +4.08% | 23.9만 |
|---|
| 2026.08.21 | ₩150,173 | ₩152,158 | ₩141,369 | ₩144,460 | -3.80% | 17.6만 |
|---|
| 2026.08.20 | ₩163,624 | ₩164,415 | ₩148,644 | ₩148,698 | -9.12% | 20.8만 |
|---|
| 2026.08.19 | ₩158,917 | ₩166,655 | ₩153,966 | ₩166,078 | +4.51% | 40만 |
|---|
| 2026.08.18 | ₩154,223 | ₩160,928 | ₩152,600 | ₩159,654 | +3.52% | 14.3만 |
|---|
| 2026.08.17 | ₩152,010 | ₩156,905 | ₩149,663 | ₩156,221 | +2.77% | 17.1만 |
|---|
| 2026.08.14 | ₩146,230 | ₩152,292 | ₩144,541 | ₩151,595 | +3.67% | 16.6만 |
|---|
| 2026.08.13 | ₩147,746 | ₩151,863 | ₩145,144 | ₩148,068 | +0.22% | 16.2만 |
|---|
| 2026.08.12 | ₩154,478 | ₩157,522 | ₩148,202 | ₩154,089 | -0.25% | 35.4만 |
|---|
| 2026.08.11 | ₩156,865 | ₩157,388 | ₩151,876 | ₩153,499 | -2.15% | 21.1만 |
|---|
| 2026.08.10 | ₩158,850 | ₩161,116 | ₩154,002 | ₩156,033 | -1.77% | 28만 |
|---|
| 2026.08.07 | ₩163,409 | ₩166,856 | ₩158,300 | ₩159,869 | -2.17% | 22.3만 |
|---|
| 2026.08.06 | ₩160,861 | ₩167,392 | ₩160,003 | ₩161,210 | +0.22% | 28.6만 |
|---|
| 2026.08.05 | ₩159,587 | ₩161,237 | ₩153,553 | ₩159,896 | +0.19% | 18.3만 |
|---|
| 2026.08.04 | ₩151,018 | ₩161,297 | ₩150,274 | ₩158,863 | +5.19% | 21.5만 |
|---|
| 2026.08.03 | ₩145,305 | ₩153,546 | ₩140,477 | ₩149,717 | +3.04% | 48.9만 |
|---|
| 2026.07.31 | ₩153,955 | ₩156,483 | ₩143,635 | ₩145,305 | -5.62% | 43.1만 |
|---|
| 2026.07.30 | ₩142,945 | ₩156,261 | ₩142,945 | ₩153,767 | +7.57% | 32.7만 |
|---|
| 2026.07.29 | ₩145,479 | ₩148,161 | ₩140,839 | ₩144,064 | -0.97% | 35.7만 |
|---|
| 2026.07.28 | ₩147,464 | ₩148,765 | ₩140,772 | ₩146,297 | -0.79% | 52.9만 |
|---|
| 2026.07.27 | ₩147,907 | ₩150,414 | ₩142,609 | ₩147,960 | +0.04% | 34만 |
|---|
| 2026.07.24 | ₩141,443 | ₩147,826 | ₩138,130 | ₩147,343 | +4.17% | 23만 |
|---|
| 2026.07.23 | ₩148,671 | ₩148,886 | ₩135,448 | ₩141,751 | -4.65% | 29.8만 |
|---|
| 2026.07.22 | ₩151,581 | ₩156,416 | ₩147,893 | ₩150,844 | -0.49% | 44만 |
|---|
| 2026.07.21 | ₩142,006 | ₩152,802 | ₩142,006 | ₩152,305 | +7.25% | 24.8만 |
|---|
| 2026.07.20 | ₩150,817 | ₩154,223 | ₩141,228 | ₩142,019 | -5.83% | 12.2만 |
|---|
| 2026.07.17 | ₩142,971 | ₩150,119 | ₩139,471 | ₩149,020 | +4.23% | 26.5만 |
|---|
| 2026.07.16 | ₩145,064 | ₩147,518 | ₩141,241 | ₩145,533 | +0.32% | 19.4만 |
|---|
| 2026.07.15 | ₩133,369 | ₩146,592 | ₩131,331 | ₩145,761 | +9.29% | 17.7만 |
|---|
| 2026.07.14 | ₩139,042 | ₩145,855 | ₩131,827 | ₩133,825 | -3.75% | 49.8만 |
|---|
| 2026.07.13 | ₩142,355 | ₩143,360 | ₩134,778 | ₩138,573 | -2.66% | 21.5만 |
|---|
| 2026.07.10 | ₩138,506 | ₩144,044 | ₩131,385 | ₩142,958 | +3.21% | 14.9만 |
|---|
| 2026.07.09 | ₩132,820 | ₩150,964 | ₩131,039 | ₩140,142 | +5.51% | 33.7만 |
|---|
| 2026.07.08 | ₩125,886 | ₩134,147 | ₩118,457 | ₩133,128 | +5.75% | 29.8만 |
|---|
| 2026.07.07 | ₩130,231 | ₩132,706 | ₩125,866 | ₩127,697 | -1.95% | 16.4만 |
|---|
| 2026.07.06 | ₩131,867 | ₩135,569 | ₩129,561 | ₩130,245 | -1.23% | 10.4만 |
|---|
| 2026.07.02 | ₩127,992 | ₩134,107 | ₩125,511 | ₩131,143 | +2.46% | 18.8만 |
|---|
| 2026.07.01 | ₩125,833 | ₩134,543 | ₩125,719 | ₩127,442 | +1.28% | 17.8만 |
|---|
| 2026.06.30 | ₩129,293 | ₩131,398 | ₩123,244 | ₩124,170 | -3.96% | 11.2만 |
|---|
| 2026.06.29 | ₩117,585 | ₩128,407 | ₩115,734 | ₩126,812 | +7.85% | 12만 |
|---|
| 2026.06.26 | ₩117,531 | ₩123,720 | ₩114,930 | ₩117,585 | +0.05% | 31만 |
|---|
| 2026.06.25 | ₩120,227 | ₩127,167 | ₩115,225 | ₩117,518 | -2.25% | 20.3만 |
|---|
| 2026.06.24 | ₩110,021 | ₩120,415 | ₩110,021 | ₩119,342 | +8.47% | 30만 |
|---|
| 2026.06.23 | ₩91,474 | ₩112,067 | ₩91,474 | ₩109,659 | +19.88% | 27.8만 |
|---|
| 2026.06.22 | ₩91,166 | ₩94,331 | ₩89,617 | ₩92,078 | +1.00% | 12.6만 |
|---|
| 2026.06.18 | ₩89,262 | ₩91,059 | ₩87,170 | ₩90,482 | +1.37% | 12.8만 |
|---|
| 2026.06.17 | ₩85,091 | ₩89,322 | ₩84,461 | ₩86,351 | +1.48% | 12.3만 |
|---|
| 2026.06.16 | ₩83,495 | ₩85,104 | ₩81,135 | ₩83,616 | +0.14% | 7.8만 |
|---|
| 2026.06.15 | ₩81,135 | ₩82,824 | ₩79,365 | ₩82,436 | +1.60% | 15.4만 |
|---|
| 2026.06.12 | ₩79,673 | ₩82,033 | ₩79,204 | ₩80,156 | +0.61% | 15.4만 |
|---|
| 2026.06.11 | ₩80,263 | ₩81,819 | ₩77,795 | ₩79,251 | -1.26% | 7.9만 |
|---|
| 2026.06.10 | ₩80,478 | ₩82,154 | ₩79,686 | ₩79,686 | -0.98% | 8.1만 |
|---|
| 2026.06.09 | ₩82,771 | ₩83,455 | ₩78,178 | ₩81,309 | -1.77% | 16.8만 |
|---|
| 2026.06.08 | ₩80,142 | ₩82,563 | ₩78,567 | ₩81,282 | +1.42% | 7.8만 |
|---|
| 2026.06.05 | ₩80,464 | ₩81,805 | ₩77,380 | ₩79,767 | -0.87% | 19.3만 |
|---|
| 2026.06.04 | ₩81,135 | ₩86,875 | ₩79,351 | ₩79,941 | -1.47% | 20만 |
|---|
| 2026.06.03 | ₩81,162 | ₩81,966 | ₩77,612 | ₩81,215 | +0.07% | 7.3만 |
|---|
| 2026.06.02 | ₩85,842 | ₩85,842 | ₩81,792 | ₩82,154 | -4.30% | 10.3만 |
|---|
| 2026.06.01 | ₩86,687 | ₩88,618 | ₩84,622 | ₩86,365 | -0.37% | 9.3만 |
|---|
| 2026.05.29 | ₩86,325 | ₩89,282 | ₩84,863 | ₩87,223 | +1.04% | 11.9만 |
|---|
| 2026.05.28 | ₩86,512 | ₩88,993 | ₩84,280 | ₩86,405 | -0.12% | 11.4만 |
|---|
| 2026.05.27 | ₩84,997 | ₩92,252 | ₩83,361 | ₩86,566 | +1.85% | 17.5만 |
|---|
| 2026.05.26 | ₩84,487 | ₩86,056 | ₩81,369 | ₩83,978 | -0.60% | 16.5만 |
|---|
| 2026.05.22 | ₩83,602 | ₩85,748 | ₩82,677 | ₩84,648 | +1.25% | 9.2만 |
|---|
| 2026.05.21 | ₩86,231 | ₩86,928 | ₩77,782 | ₩84,058 | -2.52% | 15.8만 |
|---|
| 2026.05.20 | ₩74,805 | ₩87,907 | ₩73,759 | ₩87,102 | +16.44% | 33.8만 |
|---|
| 2026.05.19 | ₩74,429 | ₩78,614 | ₩72,834 | ₩74,027 | -0.54% | 25.2만 |
|---|
| 2026.05.18 | ₩80,478 | ₩83,200 | ₩72,699 | ₩75,435 | -6.27% | 26.1만 |
|---|
| 2026.05.15 | ₩80,008 | ₩84,870 | ₩77,923 | ₩79,485 | -0.65% | 13.6만 |
|---|
| 2026.05.14 | ₩81,872 | ₩83,663 | ₩77,943 | ₩81,792 | -0.10% | 48.4만 |
|---|
| 2026.05.13 | ₩81,430 | ₩82,476 | ₩77,299 | ₩82,395 | +1.19% | 30.3만 |
|---|
| 2026.05.12 | ₩87,760 | ₩88,511 | ₩81,597 | ₩82,275 | -6.25% | 15.2만 |
|---|
| 2026.05.11 | ₩85,989 | ₩91,059 | ₩85,037 | ₩87,867 | +2.18% | 16.7만 |
|---|
| 2026.05.08 | ₩82,556 | ₩87,941 | ₩82,556 | ₩85,259 | +3.27% | 18.3만 |
|---|
| 2026.05.07 | ₩84,823 | ₩88,725 | ₩78,493 | ₩83,723 | -1.30% | 19.9만 |
|---|
| 2026.05.06 | ₩76,374 | ₩86,204 | ₩76,186 | ₩85,641 | +12.13% | 28.9만 |
|---|
| 2026.05.05 | ₩73,095 | ₩76,441 | ₩69,400 | ₩76,280 | +4.36% | 9.5만 |
|---|
| 2026.05.04 | ₩71,050 | ₩73,517 | ₩71,050 | ₩73,276 | +3.13% | 6.9만 |
|---|
| 2026.05.01 | ₩69,883 | ₩71,680 | ₩67,858 | ₩71,412 | +2.19% | 7.9만 |
|---|
| 2026.04.30 | ₩67,402 | ₩71,922 | ₩67,402 | ₩69,937 | +3.76% | 8.1만 |
|---|
| 2026.04.29 | ₩72,404 | ₩73,142 | ₩67,147 | ₩67,214 | -7.17% | 14.4만 |
|---|
| 2026.04.28 | ₩72,217 | ₩74,322 | ₩71,952 | ₩73,061 | +1.17% | 7.8만 |
|---|
| 2026.04.27 | ₩70,835 | ₩72,458 | ₩70,205 | ₩72,445 | +2.27% | 6.7만 |
|---|
| 2026.04.24 | ₩71,144 | ₩71,761 | ₩67,342 | ₩71,345 | +0.28% | 15.2만 |
|---|
| 2026.04.23 | ₩71,855 | ₩72,129 | ₩70,138 | ₩71,399 | -0.63% | 19.8만 |
|---|
| 2026.04.22 | ₩71,278 | ₩72,163 | ₩69,280 | ₩71,479 | +0.28% | 15.3만 |
|---|
| 2026.04.21 | ₩73,853 | ₩76,025 | ₩70,057 | ₩70,688 | -4.29% | 18.6만 |
|---|
| 2026.04.20 | ₩75,395 | ₩77,668 | ₩72,559 | ₩73,357 | -2.70% | 18.3만 |
|---|
| 2026.04.17 | ₩78,587 | ₩79,700 | ₩75,395 | ₩75,395 | -4.06% | 24.5만 |
|---|
| 2026.04.16 | ₩77,138 | ₩77,923 | ₩74,993 | ₩77,380 | +0.31% | 26만 |
|---|
| 2026.04.15 | ₩78,278 | ₩80,083 | ₩75,918 | ₩77,661 | -0.79% | 14.5만 |
|---|
| 2026.04.14 | ₩76,267 | ₩80,571 | ₩75,690 | ₩77,675 | +1.85% | 23.9만 |
|---|
| 2026.04.13 | ₩75,395 | ₩77,943 | ₩74,376 | ₩75,207 | -0.25% | 16.9만 |
|---|
| 2026.04.10 | ₩77,246 | ₩77,460 | ₩73,316 | ₩75,207 | -2.64% | 20.3만 |
|---|
| 2026.04.09 | ₩76,749 | ₩78,305 | ₩74,966 | ₩77,675 | +1.21% | 39.2만 |
|---|
| 2026.04.08 | ₩74,617 | ₩77,956 | ₩73,323 | ₩77,822 | +4.30% | 9.8만 |
|---|
| 2026.04.07 | ₩70,916 | ₩72,834 | ₩67,684 | ₩71,895 | +1.38% | 16.2만 |
|---|
| 2026.04.06 | ₩73,343 | ₩76,226 | ₩68,623 | ₩71,989 | -1.85% | 18만 |
|---|
| 2026.04.02 | ₩72,659 | ₩76,843 | ₩72,411 | ₩73,933 | +1.75% | 14.5만 |
|---|
| 2026.04.01 | ₩73,343 | ₩78,077 | ₩71,400 | ₩74,282 | +1.28% | 12.1만 |
|---|
| 2026.03.31 | ₩72,431 | ₩80,464 | ₩72,431 | ₩73,477 | +1.44% | 17.2만 |
|---|
| 2026.03.30 | ₩72,619 | ₩73,947 | ₩69,280 | ₩71,466 | -1.59% | 11.3만 |
|---|
| 2026.03.27 | ₩72,954 | ₩77,071 | ₩72,203 | ₩72,552 | -0.55% | 18.4만 |
|---|
| 2026.03.26 | ₩74,711 | ₩78,050 | ₩72,766 | ₩73,169 | -2.06% | 12.5만 |
|---|
| 2026.03.25 | ₩75,757 | ₩78,828 | ₩74,014 | ₩76,374 | +0.81% | 25.1만 |
|---|
| 2026.03.24 | ₩74,604 | ₩76,495 | ₩71,868 | ₩74,094 | -0.68% | 12.7만 |
|---|
| 2026.03.23 | ₩76,414 | ₩78,184 | ₩74,403 | ₩75,449 | -1.26% | 12.8만 |
|---|
| 2026.03.20 | ₩78,077 | ₩78,292 | ₩73,705 | ₩74,040 | -5.17% | 26.6만 |
|---|
| 2026.03.19 | ₩77,058 | ₩81,255 | ₩72,740 | ₩78,681 | +2.11% | 19.5만 |
|---|
| 2026.03.18 | ₩80,397 | ₩80,565 | ₩74,215 | ₩78,184 | -2.75% | 31.5만 |
|---|
| 2026.03.17 | ₩82,369 | ₩86,989 | ₩80,746 | ₩80,826 | -1.87% | 32만 |
|---|
| 2026.03.16 | ₩80,947 | ₩83,803 | ₩80,109 | ₩82,516 | +1.94% | 34.5만 |
|---|
| 2026.03.13 | ₩78,546 | ₩81,846 | ₩78,117 | ₩80,947 | +3.06% | 33.5만 |
|---|
| 2026.03.12 | ₩75,556 | ₩77,702 | ₩72,706 | ₩77,246 | +2.24% | 10.6만 |
|---|
| 2026.03.11 | ₩77,460 | ₩78,922 | ₩75,160 | ₩76,441 | -1.32% | 18만 |
|---|
| 2026.03.10 | ₩77,541 | ₩80,585 | ₩77,541 | ₩78,466 | +1.19% | 10.6만 |
|---|
| 2026.03.09 | ₩76,441 | ₩78,318 | ₩72,331 | ₩77,876 | +1.88% | 15.9만 |
|---|
| 2026.03.06 | ₩73,048 | ₩77,608 | ₩71,747 | ₩77,259 | +5.76% | 17만 |
|---|
| 2026.03.05 | ₩73,585 | ₩75,368 | ₩72,632 | ₩74,832 | +1.69% | 11만 |
|---|
| 2026.03.04 | ₩70,500 | ₩74,939 | ₩69,776 | ₩74,416 | +5.55% | 14.8만 |
|---|
| 2026.03.03 | ₩71,479 | ₩72,096 | ₩68,032 | ₩69,575 | -2.66% | 11만 |
|---|
| 2026.03.02 | ₩71,439 | ₩74,362 | ₩70,688 | ₩71,707 | +0.38% | 17.1만 |
|---|
| 2026.02.27 | ₩72,391 | ₩74,376 | ₩72,069 | ₩73,497 | +1.53% | 11.3만 |
|---|
| 2026.02.26 | ₩75,073 | ₩76,642 | ₩70,835 | ₩73,296 | -2.37% | 16.8만 |
|---|
| 2026.02.25 | ₩76,508 | ₩78,238 | ₩73,558 | ₩74,590 | -2.51% | 22.9만 |
|---|
| 2026.02.24 | ₩75,489 | ₩82,208 | ₩74,175 | ₩77,272 | +2.36% | 35.3만 |
|---|
| 2026.02.23 | ₩74,389 | ₩78,976 | ₩74,134 | ₩74,832 | +0.59% | 16.6만 |
|---|
| 2026.02.20 | ₩73,209 | ₩75,033 | ₩71,077 | ₩74,309 | +1.50% | 19.3만 |
|---|
| 2026.02.19 | ₩74,040 | ₩74,778 | ₩70,869 | ₩73,357 | -0.92% | 19.7만 |
|---|
| 2026.02.18 | ₩72,793 | ₩76,106 | ₩72,002 | ₩74,403 | +2.21% | 11.4만 |
|---|
| 2026.02.17 | ₩73,812 | ₩74,751 | ₩68,542 | ₩72,706 | -1.50% | 15.4만 |
|---|
| 2026.02.13 | ₩79,190 | ₩81,604 | ₩73,947 | ₩74,376 | -6.08% | 18.1만 |
|---|
| 2026.02.12 | ₩79,163 | ₩82,208 | ₩77,306 | ₩79,445 | +0.36% | 33만 |
|---|
| 2026.02.11 | ₩76,870 | ₩80,478 | ₩73,759 | ₩79,646 | +3.61% | 26.3만 |
|---|
| 2026.02.10 | ₩78,091 | ₩78,654 | ₩76,200 | ₩76,535 | -1.99% | 29.1만 |
|---|
| 2026.02.09 | ₩76,991 | ₩78,386 | ₩73,618 | ₩78,144 | +1.50% | 38.8만 |
|---|
| 2026.02.06 | ₩77,675 | ₩82,073 | ₩77,044 | ₩77,447 | -0.29% | 32.7만 |
|---|
| 2026.02.05 | ₩78,761 | ₩80,981 | ₩75,395 | ₩76,280 | -3.15% | 28.8만 |
|---|
| 2026.02.04 | ₩89,141 | ₩90,305 | ₩78,748 | ₩79,700 | -10.59% | 33.4만 |
|---|
| 2026.02.03 | ₩87,813 | ₩89,852 | ₩86,526 | ₩89,704 | +2.15% | 29.3만 |
|---|
| 2026.02.02 | ₩80,464 | ₩89,597 | ₩80,464 | ₩87,813 | +9.13% | 26.8만 |
|---|
| 2026.01.30 | ₩89,047 | ₩89,919 | ₩80,840 | ₩80,974 | -9.07% | 28.4만 |
|---|
| 2026.01.29 | ₩90,857 | ₩93,137 | ₩89,195 | ₩90,308 | -0.61% | 27.8만 |
|---|
| 2026.01.28 | ₩95,122 | ₩95,122 | ₩87,532 | ₩90,435 | -4.93% | 31만 |
|---|
| 2026.01.27 | ₩95,176 | ₩97,764 | ₩91,045 | ₩94,264 | -0.96% | 25.8만 |
|---|
| 2026.01.26 | ₩99,990 | ₩100,460 | ₩94,009 | ₩95,766 | -4.22% | 41만 |
|---|
| 2026.01.23 | ₩97,657 | ₩102,096 | ₩97,221 | ₩100,614 | +3.03% | 35만 |
|---|
| 2026.01.22 | ₩94,827 | ₩96,557 | ₩93,198 | ₩96,544 | +1.81% | 32.4만 |
|---|
| 2026.01.21 | ₩94,840 | ₩97,563 | ₩90,294 | ₩94,398 | -0.47% | 38.7만 |
|---|
| 2026.01.20 | ₩93,875 | ₩97,315 | ₩90,495 | ₩94,304 | +0.46% | 29.1만 |
|---|
| 2026.01.16 | ₩92,279 | ₩96,570 | ₩90,683 | ₩93,875 | +1.73% | 30.2만 |
|---|
| 2026.01.15 | ₩93,003 | ₩95,397 | ₩82,677 | ₩92,628 | -0.40% | 39.2만 |
|---|
| 2026.01.14 | ₩88,913 | ₩93,674 | ₩87,545 | ₩93,338 | +4.98% | 25.5만 |
|---|
| 2026.01.13 | ₩87,210 | ₩90,361 | ₩80,048 | ₩89,905 | +3.09% | 23.1만 |
|---|
| 2026.01.12 | ₩84,139 | ₩87,626 | ₩77,594 | ₩87,210 | +3.65% | 33만 |
|---|
| 2026.01.09 | ₩87,827 | ₩89,376 | ₩82,710 | ₩84,487 | -3.80% | 32.6만 |
|---|
| 2026.01.08 | ₩85,896 | ₩88,759 | ₩82,228 | ₩85,024 | -1.01% | 19.8만 |
|---|
| 2026.01.07 | ₩81,041 | ₩87,733 | ₩80,712 | ₩87,183 | +7.58% | 29.1만 |
|---|
| 2026.01.06 | ₩83,200 | ₩83,321 | ₩75,301 | ₩81,892 | -1.57% | 40.3만 |
|---|
| 2026.01.05 | ₩87,800 | ₩89,174 | ₩80,826 | ₩82,784 | -5.71% | 28.7만 |
|---|
| 2026.01.02 | ₩87,384 | ₩93,888 | ₩85,560 | ₩88,524 | +1.30% | 44.8만 |
|---|
| 2025.12.31 | ₩86,486 | ₩87,974 | ₩85,466 | ₩87,572 | +1.26% | 28.6만 |
|---|
| 2025.12.30 | ₩88,779 | ₩92,567 | ₩86,888 | ₩87,263 | -1.71% | 70.8만 |
|---|
| 2025.12.29 | ₩90,938 | ₩94,438 | ₩87,880 | ₩87,934 | -3.30% | 48.4만 |
|---|
| 2025.12.26 | ₩94,921 | ₩96,879 | ₩90,676 | ₩92,225 | -2.84% | 61.8만 |
|---|
| 2025.12.24 | ₩93,603 | ₩97,181 | ₩93,057 | ₩94,921 | +1.41% | 8.3만 |
|---|
| 2025.12.23 | ₩95,001 | ₩99,695 | ₩94,076 | ₩94,545 | -0.48% | 23.4만 |
|---|
| 2025.12.22 | ₩91,930 | ₩98,233 | ₩91,689 | ₩95,109 | +3.46% | 17.4만 |
|---|
| 2025.12.19 | ₩88,202 | ₩94,022 | ₩88,202 | ₩92,038 | +4.35% | 52.3만 |
|---|
| 2025.12.18 | ₩92,359 | ₩92,400 | ₩86,164 | ₩88,497 | -4.18% | 14.7만 |
|---|
| 2025.12.17 | ₩96,141 | ₩97,891 | ₩89,758 | ₩90,790 | -5.57% | 16.6만 |
|---|
| 2025.12.16 | ₩99,467 | ₩100,862 | ₩92,386 | ₩95,846 | -3.64% | 33.2만 |
|---|
| 2025.12.15 | ₩100,419 | ₩103,866 | ₩99,481 | ₩100,741 | +0.32% | 14.8만 |
|---|
| 2025.12.12 | ₩102,605 | ₩103,122 | ₩98,743 | ₩100,051 | -2.49% | 24.9만 |
|---|
| 2025.12.11 | ₩105,569 | ₩105,965 | ₩100,580 | ₩103,329 | -2.12% | 11.3만 |
|---|
| 2025.12.10 | ₩100,755 | ₩106,360 | ₩100,372 | ₩104,898 | +4.11% | 16.5만 |
|---|
| 2025.12.09 | ₩103,021 | ₩105,877 | ₩99,916 | ₩101,170 | -1.80% | 21.2만 |
|---|
| 2025.12.08 | ₩107,822 | ₩112,469 | ₩100,936 | ₩102,498 | -4.94% | 19.4만 |
|---|
| 2025.12.05 | ₩107,004 | ₩114,004 | ₩106,615 | ₩107,795 | +0.74% | 10.6만 |
|---|
| 2025.12.04 | ₩101,211 | ₩107,151 | ₩101,211 | ₩106,575 | +5.30% | 15.5만 |
|---|
| 2025.12.03 | ₩103,906 | ₩106,816 | ₩99,239 | ₩103,510 | -0.38% | 18.9만 |
|---|
| 2025.12.02 | ₩111,953 | ₩112,697 | ₩101,506 | ₩101,841 | -9.03% | 38만 |
|---|
| 2025.12.01 | ₩113,830 | ₩117,967 | ₩110,330 | ₩111,389 | -2.14% | 10.2만 |
|---|
| 2025.11.28 | ₩117,558 | ₩123,097 | ₩112,650 | ₩115,573 | -1.69% | 8.2만 |
|---|
| 2025.11.26 | ₩118,054 | ₩119,194 | ₩112,455 | ₩117,156 | -0.76% | 8.4만 |
|---|
| 2025.11.25 | ₩124,800 | ₩131,425 | ₩115,211 | ₩118,644 | -4.93% | 13.8만 |
|---|
| 2025.11.24 | ₩124,639 | ₩134,778 | ₩120,696 | ₩124,384 | -0.20% | 17만 |
|---|
| 2025.11.21 | ₩110,692 | ₩126,664 | ₩110,692 | ₩122,788 | +10.93% | 9.7만 |
|---|
| 2025.11.20 | ₩112,891 | ₩115,278 | ₩110,276 | ₩111,309 | -1.40% | 9.2만 |
|---|
| 2025.11.19 | ₩107,634 | ₩112,838 | ₩107,634 | ₩111,309 | +3.41% | 12.2만 |
|---|
| 2025.11.18 | ₩100,017 | ₩111,456 | ₩100,017 | ₩108,090 | +8.07% | 18.1만 |
|---|
| 2025.11.17 | ₩102,860 | ₩112,730 | ₩101,532 | ₩102,498 | -0.35% | 17.8만 |
|---|
| 2025.11.14 | ₩107,956 | ₩112,704 | ₩100,580 | ₩104,603 | -3.11% | 27.3만 |
|---|
| 2025.11.13 | ₩109,914 | ₩119,389 | ₩108,023 | ₩116,687 | +6.16% | 15.1만 |
|---|
| 2025.11.12 | ₩111,188 | ₩113,676 | ₩103,933 | ₩110,746 | -0.40% | 17.2만 |
|---|
| 2025.11.11 | ₩111,242 | ₩113,025 | ₩108,358 | ₩111,885 | +0.58% | 23.6만 |
|---|
| 2025.11.10 | ₩114,487 | ₩120,294 | ₩105,945 | ₩111,416 | -2.68% | 27만 |
|---|
| 2025.11.07 | ₩107,286 | ₩112,462 | ₩104,362 | ₩108,560 | +1.19% | 21.1만 |
|---|
| 2025.11.06 | ₩110,021 | ₩111,919 | ₩107,956 | ₩108,305 | -1.56% | 23.5만 |
|---|
| 2025.11.05 | ₩111,644 | ₩112,623 | ₩107,876 | ₩110,638 | -0.90% | 15.3만 |
|---|
| 2025.11.04 | ₩110,571 | ₩115,520 | ₩107,420 | ₩110,920 | +0.32% | 6.4만 |
|---|
| 2025.11.03 | ₩115,547 | ₩115,547 | ₩103,262 | ₩112,650 | -2.51% | 11.4만 |
|---|
| 2025.10.31 | ₩114,594 | ₩119,167 | ₩111,657 | ₩115,547 | +0.83% | 19.4만 |
|---|
| 2025.10.30 | ₩110,290 | ₩120,509 | ₩110,290 | ₩114,889 | +4.17% | 11.9만 |
|---|
| 2025.10.29 | ₩106,481 | ₩115,252 | ₩103,276 | ₩112,858 | +5.99% | 12.8만 |
|---|
| 2025.10.28 | ₩106,253 | ₩110,953 | ₩103,262 | ₩107,178 | +0.87% | 18.4만 |
|---|
| 2025.10.27 | ₩107,795 | ₩116,673 | ₩106,921 | ₩108,949 | +1.07% | 15.2만 |
|---|
| 2025.10.24 | ₩109,096 | ₩112,985 | ₩106,119 | ₩109,391 | +0.27% | 5.2만 |
|---|
| 2025.10.23 | ₩105,784 | ₩110,327 | ₩100,580 | ₩109,016 | +3.06% | 6.3만 |
|---|
| 2025.10.22 | ₩102,605 | ₩108,908 | ₩96,557 | ₩106,333 | +3.63% | 10.1만 |
|---|
| 2025.10.21 | ₩101,921 | ₩105,395 | ₩101,921 | ₩104,134 | +2.17% | 4.4만 |
|---|
| 2025.10.20 | ₩109,820 | ₩109,820 | ₩102,082 | ₩103,464 | -5.79% | 3.8만 |
|---|
| 2025.10.17 | ₩112,476 | ₩112,610 | ₩103,222 | ₩107,460 | -4.46% | 7만 |
|---|
| 2025.10.16 | ₩120,254 | ₩125,390 | ₩109,337 | ₩110,719 | -7.93% | 5.9만 |
|---|
| 2025.10.15 | ₩129,279 | ₩132,640 | ₩119,516 | ₩121,260 | -6.20% | 6.1만 |
|---|
| 2025.10.14 | ₩136,722 | ₩139,471 | ₩126,785 | ₩127,791 | -6.53% | 6.3만 |
|---|
| 2025.10.13 | ₩121,702 | ₩138,130 | ₩120,710 | ₩136,856 | +12.45% | 8.9만 |
|---|
| 2025.10.10 | ₩137,486 | ₩137,486 | ₩115,681 | ₩117,773 | -14.34% | 16.2만 |
|---|