시장 데이터를 불러오는 중
전체 종목
몰레큘러 파트너스 ADR 과거 주가
Molecular Partners AG - American Depositary Shares · MOLN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Molecular Partners AG - American Depositary Shares · MOLN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,988 | ₩5,175 | ₩4,708 | ₩5,135 | +2.94% | 5.7천 |
| 2026.10.08 | ₩5,082 | ₩5,082 | ₩5,082 | ₩5,082 | 0.00% | 0 |
| 2026.10.07 | ₩5,082 | ₩5,082 | ₩5,082 | ₩5,082 | 0.00% | 400 |
| 2026.10.06 | ₩5,482 | ₩5,482 | ₩5,015 | ₩5,042 | -8.03% | 4.8천 |
| 2026.10.05 | ₩5,228 | ₩5,228 | ₩5,228 | ₩5,228 | 0.00% | 800 |
| 2026.10.02 | ₩5,215 | ₩5,215 | ₩5,215 | ₩5,215 | 0.00% | 0 |
| 2026.10.01 | ₩5,215 | ₩5,215 | ₩5,215 | ₩5,215 | 0.00% | 0 |
| 2026.09.30 | ₩5,442 | ₩5,442 | ₩5,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,215 |
| -4.17% |
| 1.8천 |
| 2026.09.29 | ₩5,175 | ₩5,207 | ₩5,002 | ₩5,202 | +0.52% | 700 |
|---|
| 2026.09.28 | ₩5,228 | ₩5,228 | ₩5,148 | ₩5,148 | -1.53% | 2.3천 |
|---|
| 2026.09.25 | ₩5,735 | ₩5,735 | ₩5,735 | ₩5,735 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩5,735 | ₩5,735 | ₩5,735 | ₩5,735 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩5,735 | ₩5,735 | ₩5,735 | ₩5,735 | 0.00% | 300 |
|---|
| 2026.09.22 | ₩5,682 | ₩5,682 | ₩5,682 | ₩5,682 | 0.00% | 1천 |
|---|
| 2026.09.21 | ₩5,436 | ₩5,448 | ₩5,295 | ₩5,322 | -2.11% | 4천 |
|---|
| 2026.09.18 | ₩5,362 | ₩6,295 | ₩5,362 | ₩5,615 | +4.73% | 2.9천 |
|---|
| 2026.09.17 | ₩5,228 | ₩5,228 | ₩5,228 | ₩5,228 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩5,122 | ₩5,362 | ₩5,122 | ₩5,228 | +2.08% | 2.1천 |
|---|
| 2026.09.15 | ₩5,322 | ₩5,602 | ₩5,202 | ₩5,602 | +5.26% | 3.7천 |
|---|
| 2026.09.14 | ₩5,535 | ₩5,535 | ₩5,335 | ₩5,362 | -3.13% | 1.6천 |
|---|
| 2026.09.11 | ₩5,575 | ₩5,575 | ₩5,575 | ₩5,575 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩5,575 | ₩5,602 | ₩5,575 | ₩5,575 | 0.00% | 1.1천 |
|---|
| 2026.09.09 | ₩5,802 | ₩5,802 | ₩5,802 | ₩5,802 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩5,802 | ₩5,802 | ₩5,802 | ₩5,802 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩5,802 | ₩5,802 | ₩5,802 | ₩5,802 | 0.00% | 2.2천 |
|---|
| 2026.09.03 | ₩5,802 | ₩5,802 | ₩5,802 | ₩5,802 | 0.00% | 300 |
|---|
| 2026.09.02 | ₩5,428 | ₩5,428 | ₩5,428 | ₩5,428 | 0.00% | 300 |
|---|
| 2026.09.01 | ₩5,842 | ₩5,842 | ₩5,715 | ₩5,715 | -2.17% | 1천 |
|---|
| 2026.08.31 | ₩6,002 | ₩6,002 | ₩6,002 | ₩6,002 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩6,229 | ₩6,229 | ₩6,002 | ₩6,002 | -3.64% | 1.6천 |
|---|
| 2026.08.27 | ₩6,135 | ₩6,205 | ₩6,082 | ₩6,205 | +1.13% | 4.7천 |
|---|
| 2026.08.26 | ₩5,989 | ₩5,989 | ₩5,895 | ₩5,935 | -0.89% | 2.4천 |
|---|
| 2026.08.25 | ₩5,802 | ₩5,842 | ₩5,509 | ₩5,842 | +0.69% | 2.1천 |
|---|
| 2026.08.24 | ₩5,735 | ₩5,869 | ₩5,735 | ₩5,869 | +2.33% | 1.9천 |
|---|
| 2026.08.21 | ₩5,842 | ₩5,869 | ₩5,842 | ₩5,869 | +0.46% | 500 |
|---|
| 2026.08.20 | ₩5,655 | ₩5,669 | ₩5,642 | ₩5,642 | -0.24% | 3.7천 |
|---|
| 2026.08.19 | ₩5,735 | ₩5,775 | ₩5,735 | ₩5,775 | +0.70% | 400 |
|---|
| 2026.08.18 | ₩5,662 | ₩5,722 | ₩5,662 | ₩5,722 | +1.06% | 500 |
|---|
| 2026.08.17 | ₩5,669 | ₩5,669 | ₩5,669 | ₩5,669 | 0.00% | 1.5천 |
|---|
| 2026.08.14 | ₩5,589 | ₩5,615 | ₩5,482 | ₩5,615 | +0.48% | 1천 |
|---|
| 2026.08.13 | ₩5,615 | ₩5,615 | ₩5,615 | ₩5,615 | 0.00% | 1.3천 |
|---|
| 2026.08.12 | ₩5,509 | ₩5,509 | ₩5,509 | ₩5,509 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩5,509 | ₩5,509 | ₩5,509 | ₩5,509 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩5,509 | ₩5,509 | ₩5,509 | ₩5,509 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩5,402 | ₩5,402 | ₩5,402 | ₩5,402 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩5,402 | ₩5,402 | ₩5,362 | ₩5,402 | 0.00% | 700 |
|---|
| 2026.08.05 | ₩5,549 | ₩5,549 | ₩5,549 | ₩5,549 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩5,549 | ₩5,549 | ₩5,549 | ₩5,549 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩5,669 | ₩5,669 | ₩5,428 | ₩5,495 | -3.06% | 6.1천 |
|---|
| 2026.07.31 | ₩5,242 | ₩5,242 | ₩5,242 | ₩5,242 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩5,242 | ₩5,242 | ₩5,242 | ₩5,242 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩5,242 | ₩5,242 | ₩5,242 | ₩5,242 | 0.00% | 400 |
|---|
| 2026.07.28 | ₩5,235 | ₩5,235 | ₩5,108 | ₩5,108 | -2.42% | 400 |
|---|
| 2026.07.27 | ₩5,342 | ₩5,342 | ₩5,342 | ₩5,342 | 0.00% | 600 |
|---|
| 2026.07.24 | ₩5,228 | ₩5,228 | ₩5,188 | ₩5,188 | -0.77% | 1천 |
|---|
| 2026.07.23 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩5,295 | ₩5,295 | ₩5,295 | ₩5,295 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩5,482 | ₩5,482 | ₩5,482 | ₩5,482 | 0.00% | 800 |
|---|
| 2026.07.20 | ₩5,394 | ₩5,394 | ₩5,335 | ₩5,335 | -1.09% | 2.8천 |
|---|
| 2026.07.17 | ₩5,455 | ₩5,455 | ₩5,202 | ₩5,202 | -4.65% | 2.2천 |
|---|
| 2026.07.16 | ₩5,348 | ₩5,468 | ₩5,348 | ₩5,468 | +2.24% | 800 |
|---|
| 2026.07.15 | ₩4,962 | ₩5,335 | ₩4,962 | ₩5,215 | +5.11% | 1.6천 |
|---|
| 2026.07.14 | ₩5,335 | ₩5,335 | ₩5,335 | ₩5,335 | 0.00% | 900 |
|---|
| 2026.07.13 | ₩5,202 | ₩5,348 | ₩5,202 | ₩5,348 | +2.82% | 1.4천 |
|---|
| 2026.07.10 | ₩5,367 | ₩5,367 | ₩5,367 | ₩5,367 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩5,268 | ₩5,367 | ₩5,268 | ₩5,367 | +1.87% | 2.3천 |
|---|
| 2026.07.08 | ₩5,455 | ₩5,455 | ₩5,455 | ₩5,455 | 0.00% | 600 |
|---|
| 2026.07.07 | ₩5,335 | ₩5,455 | ₩5,318 | ₩5,455 | +2.25% | 9.1천 |
|---|
| 2026.07.06 | ₩5,308 | ₩5,402 | ₩5,288 | ₩5,335 | +0.50% | 3만 |
|---|
| 2026.07.02 | ₩5,468 | ₩5,569 | ₩5,282 | ₩5,308 | -2.93% | 4.7만 |
|---|
| 2026.07.01 | ₩5,088 | ₩5,242 | ₩5,088 | ₩5,242 | +3.01% | 5.3천 |
|---|
| 2026.06.30 | ₩5,095 | ₩5,162 | ₩5,095 | ₩5,162 | +1.31% | 900 |
|---|
| 2026.06.29 | ₩5,071 | ₩5,348 | ₩5,042 | ₩5,282 | +4.16% | 9.1천 |
|---|
| 2026.06.26 | ₩5,202 | ₩5,202 | ₩5,002 | ₩5,068 | -2.56% | 1.1만 |
|---|
| 2026.06.25 | ₩5,308 | ₩5,308 | ₩5,208 | ₩5,242 | -1.26% | 3.9천 |
|---|
| 2026.06.24 | ₩5,195 | ₩5,195 | ₩4,975 | ₩5,068 | -2.44% | 1.4만 |
|---|
| 2026.06.23 | ₩5,282 | ₩5,295 | ₩5,082 | ₩5,082 | -3.79% | 2.7만 |
|---|
| 2026.06.22 | ₩5,335 | ₩5,335 | ₩5,268 | ₩5,268 | -1.25% | 7.6천 |
|---|
| 2026.06.18 | ₩5,308 | ₩5,308 | ₩5,095 | ₩5,095 | -4.02% | 1천 |
|---|
| 2026.06.17 | ₩5,255 | ₩5,335 | ₩5,148 | ₩5,202 | -1.02% | 5천 |
|---|
| 2026.06.16 | ₩5,095 | ₩5,402 | ₩4,962 | ₩5,228 | +2.62% | 2.5만 |
|---|
| 2026.06.15 | ₩5,135 | ₩5,135 | ₩5,135 | ₩5,135 | 0.00% | 5.7천 |
|---|
| 2026.06.12 | ₩5,482 | ₩5,482 | ₩5,482 | ₩5,482 | 0.00% | 1.8천 |
|---|
| 2026.06.11 | ₩5,046 | ₩5,046 | ₩4,948 | ₩4,948 | -1.93% | 800 |
|---|
| 2026.06.10 | ₩4,948 | ₩5,068 | ₩4,948 | ₩4,962 | +0.27% | 4.5천 |
|---|
| 2026.06.09 | ₩5,095 | ₩5,175 | ₩4,895 | ₩5,175 | +1.57% | 2.3천 |
|---|
| 2026.06.08 | ₩5,202 | ₩5,268 | ₩5,002 | ₩5,268 | +1.28% | 6.2천 |
|---|
| 2026.06.05 | ₩5,375 | ₩5,468 | ₩5,375 | ₩5,468 | +1.74% | 2.1천 |
|---|
| 2026.06.04 | ₩5,268 | ₩5,268 | ₩5,242 | ₩5,242 | -0.51% | 2.3천 |
|---|
| 2026.06.03 | ₩5,043 | ₩5,495 | ₩5,042 | ₩5,375 | +6.59% | 1.5만 |
|---|
| 2026.06.02 | ₩5,335 | ₩5,422 | ₩5,228 | ₩5,228 | -2.00% | 6.3천 |
|---|
| 2026.06.01 | ₩5,268 | ₩5,268 | ₩5,268 | ₩5,268 | 0.00% | 1천 |
|---|
| 2026.05.29 | ₩5,475 | ₩5,602 | ₩5,475 | ₩5,602 | +2.31% | 1.2천 |
|---|
| 2026.05.28 | ₩5,367 | ₩5,367 | ₩5,339 | ₩5,339 | -0.52% | 3.9천 |
|---|
| 2026.05.27 | ₩5,388 | ₩5,388 | ₩5,388 | ₩5,388 | 0.00% | 3.7천 |
|---|
| 2026.05.26 | ₩5,402 | ₩5,402 | ₩5,402 | ₩5,402 | 0.00% | 4.6천 |
|---|
| 2026.05.22 | ₩5,335 | ₩5,797 | ₩5,335 | ₩5,575 | +4.50% | 1.1만 |
|---|
| 2026.05.21 | ₩4,948 | ₩5,322 | ₩4,882 | ₩5,068 | +2.43% | 1.8만 |
|---|
| 2026.05.20 | ₩5,188 | ₩5,455 | ₩4,988 | ₩4,988 | -3.86% | 1.7만 |
|---|
| 2026.05.19 | ₩4,948 | ₩4,988 | ₩4,948 | ₩4,988 | +0.81% | 4.7천 |
|---|
| 2026.05.18 | ₩4,948 | ₩5,068 | ₩4,948 | ₩5,068 | +2.43% | 7천 |
|---|
| 2026.05.15 | ₩5,122 | ₩5,122 | ₩5,122 | ₩5,122 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩5,135 | ₩5,135 | ₩5,074 | ₩5,122 | -0.26% | 3.1천 |
|---|
| 2026.05.13 | ₩5,242 | ₩5,380 | ₩5,242 | ₩5,335 | +1.78% | 4.3천 |
|---|
| 2026.05.12 | ₩5,495 | ₩5,495 | ₩5,388 | ₩5,388 | -1.94% | 5.5천 |
|---|
| 2026.05.11 | ₩5,482 | ₩5,702 | ₩5,482 | ₩5,509 | +0.49% | 1.7만 |
|---|
| 2026.05.08 | ₩5,468 | ₩5,468 | ₩5,468 | ₩5,468 | 0.00% | 5.9천 |
|---|
| 2026.05.07 | ₩5,615 | ₩5,617 | ₩5,468 | ₩5,468 | -2.61% | 4.1천 |
|---|
| 2026.05.06 | ₩5,602 | ₩5,715 | ₩5,602 | ₩5,715 | +2.02% | 2.5천 |
|---|
| 2026.05.05 | ₩5,602 | ₩5,669 | ₩5,602 | ₩5,669 | +1.19% | 6.4천 |
|---|
| 2026.05.04 | ₩5,682 | ₩5,881 | ₩5,682 | ₩5,878 | +3.45% | 2.5천 |
|---|
| 2026.05.01 | ₩6,029 | ₩6,029 | ₩5,655 | ₩5,655 | -6.19% | 2천 |
|---|
| 2026.04.30 | ₩5,602 | ₩5,669 | ₩5,602 | ₩5,642 | +0.71% | 1.5천 |
|---|
| 2026.04.29 | ₩5,935 | ₩5,935 | ₩5,935 | ₩5,935 | 0.00% | 1.3천 |
|---|
| 2026.04.28 | ₩5,709 | ₩5,709 | ₩5,709 | ₩5,709 | 0.00% | 800 |
|---|
| 2026.04.27 | ₩5,802 | ₩5,802 | ₩5,802 | ₩5,802 | 0.00% | 1.7천 |
|---|
| 2026.04.24 | ₩5,962 | ₩5,962 | ₩5,949 | ₩5,949 | -0.22% | 1.1천 |
|---|
| 2026.04.23 | ₩5,869 | ₩5,962 | ₩5,869 | ₩5,869 | 0.00% | 2.2천 |
|---|
| 2026.04.22 | ₩5,789 | ₩5,789 | ₩5,789 | ₩5,789 | 0.00% | 1.3천 |
|---|
| 2026.04.21 | ₩5,895 | ₩5,895 | ₩5,802 | ₩5,802 | -1.58% | 900 |
|---|
| 2026.04.20 | ₩5,829 | ₩6,042 | ₩5,679 | ₩5,882 | +0.92% | 6.7천 |
|---|
| 2026.04.17 | ₩5,575 | ₩5,609 | ₩5,575 | ₩5,609 | +0.60% | 2.8천 |
|---|
| 2026.04.16 | ₩5,575 | ₩5,575 | ₩5,575 | ₩5,575 | 0.00% | 2.2천 |
|---|
| 2026.04.15 | ₩5,535 | ₩5,602 | ₩5,535 | ₩5,602 | +1.20% | 1.1천 |
|---|
| 2026.04.14 | ₩5,522 | ₩5,522 | ₩5,522 | ₩5,522 | 0.00% | 4.6천 |
|---|
| 2026.04.13 | ₩5,482 | ₩5,615 | ₩5,335 | ₩5,615 | +2.43% | 1.2만 |
|---|
| 2026.04.10 | ₩5,778 | ₩5,778 | ₩5,778 | ₩5,778 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩5,468 | ₩5,789 | ₩5,468 | ₩5,778 | +5.66% | 3.4천 |
|---|
| 2026.04.08 | ₩5,682 | ₩5,949 | ₩5,348 | ₩5,655 | -0.47% | 2.3천 |
|---|
| 2026.04.07 | ₩5,242 | ₩5,468 | ₩5,148 | ₩5,162 | -1.53% | 5.3천 |
|---|
| 2026.04.06 | ₩5,388 | ₩5,388 | ₩5,388 | ₩5,388 | 0.00% | 400 |
|---|
| 2026.04.02 | ₩5,162 | ₩5,428 | ₩5,122 | ₩5,135 | -0.52% | 3.3천 |
|---|
| 2026.04.01 | ₩5,335 | ₩5,468 | ₩5,335 | ₩5,342 | +0.13% | 4.4천 |
|---|
| 2026.03.31 | ₩5,215 | ₩5,335 | ₩5,215 | ₩5,294 | +1.51% | 1.7천 |
|---|
| 2026.03.30 | ₩5,322 | ₩5,322 | ₩4,948 | ₩5,242 | -1.50% | 2.7천 |
|---|
| 2026.03.27 | ₩5,602 | ₩5,602 | ₩5,406 | ₩5,406 | -3.50% | 1.8천 |
|---|
| 2026.03.26 | ₩5,615 | ₩5,734 | ₩5,615 | ₩5,734 | +2.11% | 1.1천 |
|---|
| 2026.03.25 | ₩5,909 | ₩5,909 | ₩5,669 | ₩5,749 | -2.71% | 1.3천 |
|---|
| 2026.03.24 | ₩5,815 | ₩5,882 | ₩5,802 | ₩5,802 | -0.23% | 1.4천 |
|---|
| 2026.03.23 | ₩5,849 | ₩6,078 | ₩5,842 | ₩6,015 | +2.85% | 1.1천 |
|---|
| 2026.03.20 | ₩6,242 | ₩6,299 | ₩5,855 | ₩6,115 | -2.03% | 2.7천 |
|---|
| 2026.03.19 | ₩6,255 | ₩6,255 | ₩6,255 | ₩6,255 | 0.00% | 1.9천 |
|---|
| 2026.03.18 | ₩6,175 | ₩6,407 | ₩5,855 | ₩6,062 | -1.84% | 6.9천 |
|---|
| 2026.03.17 | ₩5,775 | ₩5,909 | ₩5,602 | ₩5,789 | +0.23% | 1.2만 |
|---|
| 2026.03.16 | ₩5,629 | ₩6,682 | ₩5,629 | ₩5,789 | +2.84% | 1.4만 |
|---|
| 2026.03.13 | ₩6,175 | ₩6,175 | ₩5,468 | ₩5,629 | -8.86% | 1.3만 |
|---|
| 2026.03.12 | ₩6,642 | ₩6,669 | ₩6,282 | ₩6,282 | -5.42% | 6.3천 |
|---|
| 2026.03.11 | ₩6,709 | ₩6,709 | ₩6,476 | ₩6,476 | -3.48% | 1천 |
|---|
| 2026.03.10 | ₩6,509 | ₩7,082 | ₩6,509 | ₩6,509 | 0.00% | 3.4천 |
|---|
| 2026.03.09 | ₩6,642 | ₩6,669 | ₩6,509 | ₩6,536 | -1.61% | 2.3천 |
|---|
| 2026.03.06 | ₩6,656 | ₩6,802 | ₩6,656 | ₩6,676 | +0.30% | 1.5천 |
|---|
| 2026.03.05 | ₩6,576 | ₩6,576 | ₩6,576 | ₩6,576 | 0.00% | 600 |
|---|
| 2026.03.04 | ₩6,582 | ₩6,582 | ₩6,582 | ₩6,582 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩6,590 | ₩7,038 | ₩6,582 | ₩6,582 | -0.12% | 2.8천 |
|---|
| 2026.03.02 | ₩6,836 | ₩6,836 | ₩6,836 | ₩6,836 | 0.00% | 800 |
|---|
| 2026.02.27 | ₩6,802 | ₩7,149 | ₩6,689 | ₩6,700 | -1.51% | 6천 |
|---|
| 2026.02.26 | ₩6,662 | ₩6,816 | ₩6,509 | ₩6,509 | -2.30% | 3.6천 |
|---|
| 2026.02.25 | ₩6,816 | ₩6,816 | ₩6,736 | ₩6,736 | -1.17% | 1천 |
|---|
| 2026.02.24 | ₩6,582 | ₩6,696 | ₩6,582 | ₩6,696 | +1.72% | 2.4천 |
|---|
| 2026.02.23 | ₩6,669 | ₩6,669 | ₩6,669 | ₩6,669 | 0.00% | 0 |
|---|
| 2026.02.20 | ₩6,669 | ₩6,669 | ₩6,669 | ₩6,669 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩6,265 | ₩6,669 | ₩6,175 | ₩6,669 | +6.45% | 5.7천 |
|---|
| 2026.02.18 | ₩6,309 | ₩6,309 | ₩6,309 | ₩6,309 | 0.00% | 400 |
|---|
| 2026.02.17 | ₩6,189 | ₩6,335 | ₩6,062 | ₩6,335 | +2.37% | 1.4천 |
|---|
| 2026.02.13 | ₩5,935 | ₩6,142 | ₩5,935 | ₩6,142 | +3.48% | 900 |
|---|
| 2026.02.12 | ₩6,202 | ₩6,202 | ₩6,202 | ₩6,202 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩6,295 | ₩6,295 | ₩6,202 | ₩6,202 | -1.48% | 700 |
|---|
| 2026.02.10 | ₩6,322 | ₩6,322 | ₩6,322 | ₩6,322 | 0.00% | 300 |
|---|
| 2026.02.09 | ₩6,242 | ₩6,242 | ₩6,202 | ₩6,202 | -0.64% | 800 |
|---|
| 2026.02.06 | ₩6,142 | ₩6,309 | ₩6,055 | ₩6,269 | +2.06% | 2.1천 |
|---|
| 2026.02.05 | ₩5,989 | ₩6,335 | ₩5,869 | ₩6,149 | +2.67% | 1.1만 |
|---|
| 2026.02.04 | ₩5,989 | ₩6,169 | ₩5,775 | ₩5,869 | -2.00% | 4.1천 |
|---|
| 2026.02.03 | ₩6,309 | ₩6,309 | ₩6,009 | ₩6,009 | -4.76% | 7.8천 |
|---|
| 2026.02.02 | ₩6,135 | ₩6,135 | ₩5,802 | ₩6,095 | -0.65% | 8.8천 |
|---|
| 2026.01.30 | ₩5,669 | ₩5,669 | ₩5,459 | ₩5,669 | 0.00% | 4.3천 |
|---|
| 2026.01.29 | ₩5,509 | ₩5,709 | ₩5,348 | ₩5,535 | +0.48% | 6천 |
|---|
| 2026.01.28 | ₩5,375 | ₩5,682 | ₩5,375 | ₩5,542 | +3.10% | 7천 |
|---|
| 2026.01.27 | ₩5,615 | ₩5,695 | ₩5,335 | ₩5,335 | -4.99% | 2.8만 |
|---|
| 2026.01.26 | ₩5,535 | ₩5,535 | ₩5,335 | ₩5,335 | -3.61% | 2.6천 |
|---|
| 2026.01.23 | ₩5,328 | ₩5,722 | ₩5,328 | ₩5,455 | +2.38% | 6.4천 |
|---|
| 2026.01.22 | ₩5,415 | ₩5,442 | ₩5,327 | ₩5,348 | -1.23% | 5.4천 |
|---|
| 2026.01.21 | ₩5,415 | ₩5,415 | ₩5,288 | ₩5,394 | -0.39% | 3.7천 |
|---|
| 2026.01.20 | ₩5,615 | ₩5,615 | ₩5,402 | ₩5,402 | -3.80% | 1.1만 |
|---|
| 2026.01.16 | ₩5,602 | ₩5,649 | ₩5,602 | ₩5,602 | 0.00% | 1.4천 |
|---|
| 2026.01.15 | ₩5,695 | ₩5,709 | ₩5,522 | ₩5,709 | +0.23% | 4.1천 |
|---|
| 2026.01.14 | ₩5,495 | ₩5,642 | ₩5,482 | ₩5,615 | +2.18% | 2.7천 |
|---|
| 2026.01.13 | ₩5,535 | ₩5,709 | ₩5,509 | ₩5,509 | -0.48% | 3.9천 |
|---|
| 2026.01.12 | ₩5,455 | ₩5,749 | ₩5,455 | ₩5,557 | +1.86% | 9.8천 |
|---|
| 2026.01.09 | ₩5,509 | ₩5,629 | ₩5,468 | ₩5,468 | -0.73% | 2.7천 |
|---|
| 2026.01.08 | ₩5,535 | ₩5,922 | ₩5,495 | ₩5,669 | +2.41% | 1.7만 |
|---|
| 2026.01.07 | ₩5,629 | ₩5,975 | ₩5,629 | ₩5,685 | +1.00% | 3.2천 |
|---|
| 2026.01.06 | ₩5,749 | ₩5,842 | ₩5,669 | ₩5,842 | +1.62% | 1.8천 |
|---|
| 2026.01.05 | ₩5,669 | ₩5,669 | ₩5,617 | ₩5,617 | -0.92% | 1.4천 |
|---|
| 2026.01.02 | ₩5,855 | ₩5,855 | ₩5,615 | ₩5,629 | -3.87% | 1.3천 |
|---|
| 2025.12.31 | ₩5,766 | ₩5,814 | ₩5,735 | ₩5,814 | +0.83% | 1.3천 |
|---|
| 2025.12.30 | ₩5,722 | ₩5,789 | ₩5,602 | ₩5,735 | +0.23% | 4.3천 |
|---|
| 2025.12.29 | ₩5,589 | ₩5,909 | ₩5,589 | ₩5,909 | +5.73% | 2천 |
|---|
| 2025.12.26 | ₩5,549 | ₩5,925 | ₩5,549 | ₩5,642 | +1.68% | 3.7천 |
|---|
| 2025.12.24 | ₩5,789 | ₩5,789 | ₩5,789 | ₩5,789 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩5,869 | ₩5,869 | ₩5,602 | ₩5,789 | -1.36% | 1.2만 |
|---|
| 2025.12.22 | ₩5,762 | ₩6,135 | ₩5,762 | ₩6,122 | +6.25% | 6.5천 |
|---|
| 2025.12.19 | ₩5,829 | ₩5,855 | ₩5,775 | ₩5,855 | +0.46% | 3.7천 |
|---|
| 2025.12.18 | ₩5,615 | ₩5,869 | ₩5,615 | ₩5,709 | +1.66% | 2.2천 |
|---|
| 2025.12.17 | ₩5,602 | ₩5,682 | ₩5,308 | ₩5,642 | +0.71% | 3.4천 |
|---|
| 2025.12.16 | ₩5,455 | ₩5,575 | ₩5,348 | ₩5,575 | +2.20% | 5.6천 |
|---|
| 2025.12.15 | ₩5,802 | ₩5,802 | ₩5,228 | ₩5,448 | -6.09% | 2.1만 |
|---|
| 2025.12.12 | ₩5,769 | ₩5,769 | ₩5,769 | ₩5,769 | 0.00% | 500 |
|---|
| 2025.12.11 | ₩6,095 | ₩6,095 | ₩5,962 | ₩5,975 | -1.97% | 1.3천 |
|---|
| 2025.12.10 | ₩5,869 | ₩5,989 | ₩5,709 | ₩5,709 | -2.73% | 1.6천 |
|---|
| 2025.12.09 | ₩5,562 | ₩5,775 | ₩5,535 | ₩5,743 | +3.26% | 1.8천 |
|---|
| 2025.12.08 | ₩5,722 | ₩5,722 | ₩5,509 | ₩5,607 | -2.00% | 3.5천 |
|---|
| 2025.12.05 | ₩5,855 | ₩6,034 | ₩5,855 | ₩6,029 | +2.96% | 1.3천 |
|---|
| 2025.12.04 | ₩5,775 | ₩6,022 | ₩5,762 | ₩6,022 | +4.27% | 1.1천 |
|---|
| 2025.12.03 | ₩5,682 | ₩6,149 | ₩5,682 | ₩5,935 | +4.46% | 1.1만 |
|---|
| 2025.12.02 | ₩5,669 | ₩5,789 | ₩5,669 | ₩5,762 | +1.65% | 1.5천 |
|---|
| 2025.12.01 | ₩5,602 | ₩5,602 | ₩5,322 | ₩5,362 | -4.29% | 2.7천 |
|---|
| 2025.11.28 | ₩5,402 | ₩5,498 | ₩5,402 | ₩5,498 | +1.78% | 500 |
|---|
| 2025.11.26 | ₩5,482 | ₩5,482 | ₩5,468 | ₩5,468 | -0.24% | 700 |
|---|
| 2025.11.25 | ₩5,335 | ₩5,335 | ₩5,335 | ₩5,335 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩5,483 | ₩5,483 | ₩5,335 | ₩5,335 | -2.70% | 1천 |
|---|
| 2025.11.21 | ₩5,475 | ₩5,475 | ₩5,322 | ₩5,388 | -1.58% | 2.2천 |
|---|
| 2025.11.20 | ₩5,428 | ₩5,638 | ₩5,424 | ₩5,495 | +1.23% | 5.4천 |
|---|
| 2025.11.19 | ₩5,707 | ₩5,762 | ₩5,589 | ₩5,589 | -2.08% | 1.2천 |
|---|
| 2025.11.18 | ₩5,455 | ₩5,702 | ₩5,308 | ₩5,495 | +0.73% | 4천 |
|---|
| 2025.11.17 | ₩5,789 | ₩5,869 | ₩5,495 | ₩5,682 | -1.84% | 2.1천 |
|---|
| 2025.11.14 | ₩5,468 | ₩5,629 | ₩5,435 | ₩5,629 | +2.93% | 2.2천 |
|---|
| 2025.11.13 | ₩5,549 | ₩5,709 | ₩5,549 | ₩5,709 | +2.88% | 1.2천 |
|---|
| 2025.11.12 | ₩5,575 | ₩5,949 | ₩5,308 | ₩5,509 | -1.20% | 5.9만 |
|---|
| 2025.11.11 | ₩5,162 | ₩5,562 | ₩5,162 | ₩5,375 | +4.13% | 8.9천 |
|---|
| 2025.11.10 | ₩5,468 | ₩6,255 | ₩5,375 | ₩5,669 | +3.66% | 6천 |
|---|
| 2025.11.07 | ₩5,295 | ₩6,335 | ₩5,295 | ₩6,322 | +19.40% | 3.6천 |
|---|
| 2025.11.06 | ₩5,762 | ₩6,335 | ₩5,762 | ₩6,242 | +8.33% | 5.6천 |
|---|
| 2025.11.05 | ₩5,362 | ₩5,615 | ₩5,308 | ₩5,370 | +0.15% | 9.6천 |
|---|
| 2025.11.04 | ₩5,482 | ₩5,689 | ₩4,962 | ₩5,215 | -4.87% | 2.2만 |
|---|
| 2025.11.03 | ₩5,308 | ₩6,295 | ₩5,068 | ₩5,448 | +2.64% | 8.1만 |
|---|
| 2025.10.31 | ₩4,988 | ₩4,988 | ₩4,847 | ₩4,847 | -2.83% | 700 |
|---|
| 2025.10.30 | ₩5,028 | ₩5,028 | ₩5,028 | ₩5,028 | 0.00% | 1.2천 |
|---|
| 2025.10.29 | ₩5,002 | ₩5,002 | ₩5,002 | ₩5,002 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩5,028 | ₩5,028 | ₩5,002 | ₩5,002 | -0.53% | 400 |
|---|
| 2025.10.27 | ₩4,708 | ₩4,868 | ₩4,708 | ₩4,788 | +1.70% | 1.5천 |
|---|
| 2025.10.24 | ₩4,802 | ₩4,802 | ₩4,722 | ₩4,722 | -1.67% | 1.4천 |
|---|
| 2025.10.23 | ₩4,988 | ₩4,988 | ₩4,748 | ₩4,748 | -4.81% | 4.1천 |
|---|
| 2025.10.22 | ₩4,935 | ₩4,935 | ₩4,935 | ₩4,935 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩4,882 | ₩5,042 | ₩4,882 | ₩4,935 | +1.09% | 2.4천 |
|---|
| 2025.10.20 | ₩4,922 | ₩5,082 | ₩4,922 | ₩5,082 | +3.25% | 800 |
|---|
| 2025.10.17 | ₩5,035 | ₩5,228 | ₩5,035 | ₩5,228 | +3.84% | 900 |
|---|
| 2025.10.16 | ₩4,935 | ₩5,135 | ₩4,935 | ₩5,135 | +4.05% | 800 |
|---|
| 2025.10.15 | ₩5,082 | ₩5,082 | ₩5,082 | ₩5,082 | 0.00% | 600 |
|---|
| 2025.10.14 | ₩5,082 | ₩5,082 | ₩4,802 | ₩4,975 | -2.10% | 3.3천 |
|---|
| 2025.10.13 | ₩5,188 | ₩5,215 | ₩5,000 | ₩5,055 | -2.57% | 3.1천 |
|---|
| 2025.10.10 | ₩5,015 | ₩5,068 | ₩4,908 | ₩5,068 | +1.06% | 800 |
|---|