시장 데이터를 불러오는 중
전체 종목
맵라이트 테라퓨틱스 과거 주가
MapLight Therapeutics, Inc. - Common Stock · MPLT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MapLight Therapeutics, Inc. - Common Stock · MPLT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,215 | ₩12,569 | ₩11,614 | ₩11,788 | -3.50% | 49.5만 |
| 2026.10.08 | ₩12,416 | ₩12,456 | ₩12,015 | ₩12,215 | -1.61% | 21.8만 |
| 2026.10.07 | ₩12,843 | ₩13,190 | ₩12,416 | ₩12,496 | -2.70% | 27.5만 |
| 2026.10.06 | ₩12,335 | ₩13,310 | ₩11,908 | ₩12,936 | +4.87% | 49.6만 |
| 2026.10.05 | ₩13,083 | ₩13,083 | ₩12,269 | ₩12,382 | -5.36% | 26.2만 |
| 2026.10.02 | ₩12,949 | ₩13,577 | ₩12,589 | ₩13,110 | +1.24% | 56.6만 |
| 2026.10.01 | ₩13,564 | ₩13,570 | ₩12,776 | ₩12,856 | -5.22% | 43.2만 |
| 2026.09.30 | ₩13,951 | ₩14,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,604 |
| -2.49% |
| 30.3만 |
| 2026.09.29 | ₩14,204 | ₩14,204 | ₩13,510 | ₩13,550 | -4.61% | 40.8만 |
|---|
| 2026.09.28 | ₩13,871 | ₩14,138 | ₩13,550 | ₩13,951 | +0.58% | 25.2만 |
|---|
| 2026.09.25 | ₩14,431 | ₩14,511 | ₩13,871 | ₩13,964 | -3.24% | 31.8만 |
|---|
| 2026.09.24 | ₩14,151 | ₩14,498 | ₩13,564 | ₩14,365 | +1.51% | 34.2만 |
|---|
| 2026.09.23 | ₩14,538 | ₩14,592 | ₩13,524 | ₩14,378 | -1.10% | 53.9만 |
|---|
| 2026.09.22 | ₩14,712 | ₩15,053 | ₩14,204 | ₩14,498 | -1.45% | 41.1만 |
|---|
| 2026.09.21 | ₩14,765 | ₩15,059 | ₩14,391 | ₩14,551 | -1.45% | 54.3만 |
|---|
| 2026.09.18 | ₩14,965 | ₩14,965 | ₩14,031 | ₩14,578 | -2.59% | 183.3만 |
|---|
| 2026.09.17 | ₩15,446 | ₩15,662 | ₩14,859 | ₩15,112 | -2.16% | 54.6만 |
|---|
| 2026.09.16 | ₩16,100 | ₩16,227 | ₩15,152 | ₩15,219 | -5.47% | 61.4만 |
|---|
| 2026.09.15 | ₩17,489 | ₩17,502 | ₩16,087 | ₩16,127 | -7.79% | 40.2만 |
|---|
| 2026.09.14 | ₩17,462 | ₩17,956 | ₩16,901 | ₩17,555 | +0.54% | 32.8만 |
|---|
| 2026.09.11 | ₩18,530 | ₩18,877 | ₩17,088 | ₩17,355 | -6.34% | 34만 |
|---|
| 2026.09.10 | ₩18,009 | ₩18,743 | ₩17,609 | ₩18,403 | +2.19% | 49만 |
|---|
| 2026.09.09 | ₩18,623 | ₩18,984 | ₩18,036 | ₩18,303 | -1.72% | 50만 |
|---|
| 2026.09.08 | ₩18,009 | ₩18,810 | ₩17,613 | ₩18,623 | +3.41% | 52.2만 |
|---|
| 2026.09.04 | ₩17,395 | ₩18,877 | ₩17,355 | ₩18,383 | +5.68% | 55.1만 |
|---|
| 2026.09.03 | ₩17,622 | ₩17,956 | ₩17,302 | ₩17,542 | -0.45% | 86.4만 |
|---|
| 2026.09.02 | ₩17,796 | ₩18,610 | ₩17,115 | ₩17,435 | -2.03% | 93.8만 |
|---|
| 2026.09.01 | ₩17,342 | ₩18,597 | ₩16,447 | ₩17,769 | +2.46% | 58.1만 |
|---|
| 2026.08.31 | ₩16,808 | ₩17,448 | ₩16,180 | ₩17,315 | +3.02% | 44.1만 |
|---|
| 2026.08.28 | ₩16,888 | ₩17,135 | ₩16,287 | ₩16,821 | -0.40% | 37.5만 |
|---|
| 2026.08.27 | ₩17,181 | ₩17,675 | ₩16,681 | ₩16,741 | -2.56% | 74.2만 |
|---|
| 2026.08.26 | ₩16,647 | ₩17,288 | ₩15,633 | ₩17,168 | +3.13% | 91만 |
|---|
| 2026.08.25 | ₩15,312 | ₩17,008 | ₩15,152 | ₩16,741 | +9.33% | 70.4만 |
|---|
| 2026.08.24 | ₩14,965 | ₩15,272 | ₩14,031 | ₩15,166 | +1.34% | 56.4만 |
|---|
| 2026.08.21 | ₩15,152 | ₩15,499 | ₩14,772 | ₩14,965 | -1.23% | 43.5만 |
|---|
| 2026.08.20 | ₩16,113 | ₩16,299 | ₩14,632 | ₩14,992 | -6.96% | 55.5만 |
|---|
| 2026.08.19 | ₩16,167 | ₩16,447 | ₩15,606 | ₩16,220 | +0.33% | 89.6만 |
|---|
| 2026.08.18 | ₩14,952 | ₩15,927 | ₩14,792 | ₩15,780 | +5.54% | 54.8만 |
|---|
| 2026.08.17 | ₩15,700 | ₩15,736 | ₩14,632 | ₩15,012 | -4.38% | 62.1만 |
|---|
| 2026.08.14 | ₩16,073 | ₩16,354 | ₩14,992 | ₩15,686 | -2.41% | 45.2만 |
|---|
| 2026.08.13 | ₩15,913 | ₩16,447 | ₩15,366 | ₩15,459 | -2.85% | 50.1만 |
|---|
| 2026.08.12 | ₩16,220 | ₩16,447 | ₩15,119 | ₩15,192 | -6.34% | 47.8만 |
|---|
| 2026.08.11 | ₩16,234 | ₩16,407 | ₩15,469 | ₩15,993 | -1.48% | 35.9만 |
|---|
| 2026.08.10 | ₩14,765 | ₩16,714 | ₩14,471 | ₩16,260 | +10.13% | 55.2만 |
|---|
| 2026.08.07 | ₩17,729 | ₩18,169 | ₩16,140 | ₩16,247 | -8.36% | 43.3만 |
|---|
| 2026.08.06 | ₩17,035 | ₩18,343 | ₩16,968 | ₩17,729 | +4.08% | 47.7만 |
|---|
| 2026.08.05 | ₩17,782 | ₩17,876 | ₩17,035 | ₩17,248 | -3.00% | 88.7만 |
|---|
| 2026.08.04 | ₩16,781 | ₩17,395 | ₩16,514 | ₩17,275 | +2.94% | 84.8만 |
|---|
| 2026.08.03 | ₩17,155 | ₩17,542 | ₩16,127 | ₩16,754 | -2.33% | 100만 |
|---|
| 2026.07.31 | ₩19,251 | ₩20,012 | ₩17,355 | ₩17,382 | -9.71% | 114.9만 |
|---|
| 2026.07.30 | ₩20,252 | ₩20,693 | ₩18,036 | ₩18,730 | -7.51% | 315.3만 |
|---|
| 2026.07.29 | ₩16,861 | ₩21,453 | ₩16,768 | ₩20,052 | +18.92% | 309만 |
|---|
| 2026.07.28 | ₩12,763 | ₩16,434 | ₩12,149 | ₩16,434 | +28.77% | 554만 |
|---|
| 2026.07.27 | ₩17,328 | ₩19,358 | ₩13,223 | ₩13,223 | -23.69% | 814.8만 |
|---|
| 2026.07.24 | ₩47,339 | ₩49,355 | ₩45,897 | ₩48,808 | +3.10% | 54.7만 |
|---|
| 2026.07.23 | ₩46,538 | ₩48,107 | ₩46,051 | ₩47,032 | +1.06% | 37.6만 |
|---|
| 2026.07.22 | ₩50,330 | ₩50,330 | ₩47,099 | ₩47,139 | -6.34% | 26.6만 |
|---|
| 2026.07.21 | ₩49,795 | ₩51,077 | ₩48,100 | ₩49,982 | +0.38% | 55.8만 |
|---|
| 2026.07.20 | ₩50,877 | ₩51,965 | ₩48,020 | ₩48,047 | -5.56% | 59.9만 |
|---|
| 2026.07.17 | ₩48,554 | ₩51,564 | ₩47,419 | ₩50,556 | +4.12% | 77.9만 |
|---|
| 2026.07.16 | ₩49,088 | ₩50,737 | ₩47,973 | ₩49,689 | +1.22% | 98.5만 |
|---|
| 2026.07.15 | ₩50,116 | ₩50,436 | ₩47,419 | ₩49,836 | -0.56% | 70.3만 |
|---|
| 2026.07.14 | ₩49,181 | ₩50,944 | ₩47,099 | ₩50,610 | +2.90% | 27.2만 |
|---|
| 2026.07.13 | ₩51,344 | ₩52,439 | ₩47,566 | ₩48,821 | -4.91% | 51.2만 |
|---|
| 2026.07.10 | ₩53,974 | ₩53,974 | ₩48,788 | ₩52,492 | -2.75% | 118.4만 |
|---|
| 2026.07.09 | ₩51,451 | ₩53,280 | ₩49,531 | ₩53,133 | +3.27% | 66.4만 |
|---|
| 2026.07.08 | ₩49,048 | ₩51,745 | ₩47,526 | ₩51,438 | +4.87% | 37.4만 |
|---|
| 2026.07.07 | ₩46,792 | ₩49,749 | ₩45,804 | ₩49,475 | +5.73% | 58.8만 |
|---|
| 2026.07.06 | ₩49,515 | ₩50,009 | ₩46,411 | ₩46,778 | -5.53% | 23.4만 |
|---|
| 2026.07.02 | ₩48,621 | ₩50,209 | ₩46,685 | ₩49,515 | +1.84% | 36.7만 |
|---|
| 2026.07.01 | ₩47,366 | ₩49,181 | ₩45,283 | ₩48,167 | +1.69% | 50.5만 |
|---|
| 2026.06.30 | ₩45,857 | ₩49,428 | ₩45,010 | ₩47,846 | +4.34% | 41.8만 |
|---|
| 2026.06.29 | ₩44,629 | ₩46,083 | ₩43,287 | ₩45,790 | +2.60% | 36.2만 |
|---|
| 2026.06.26 | ₩42,573 | ₩45,884 | ₩41,599 | ₩44,429 | +4.36% | 170.9만 |
|---|
| 2026.06.25 | ₩41,225 | ₩43,347 | ₩41,198 | ₩42,667 | +3.50% | 46.3만 |
|---|
| 2026.06.24 | ₩38,194 | ₩41,038 | ₩37,620 | ₩40,918 | +7.13% | 38.6만 |
|---|
| 2026.06.23 | ₩37,821 | ₩40,297 | ₩37,821 | ₩38,234 | +1.09% | 36만 |
|---|
| 2026.06.22 | ₩37,353 | ₩42,079 | ₩37,353 | ₩39,770 | +6.47% | 65.5만 |
|---|
| 2026.06.18 | ₩40,063 | ₩40,597 | ₩38,261 | ₩38,475 | -3.97% | 146.7만 |
|---|
| 2026.06.17 | ₩36,325 | ₩39,463 | ₩36,325 | ₩38,995 | +7.35% | 41.1만 |
|---|
| 2026.06.16 | ₩37,340 | ₩38,141 | ₩35,691 | ₩36,259 | -2.90% | 20.3만 |
|---|
| 2026.06.15 | ₩37,233 | ₩37,947 | ₩36,138 | ₩37,327 | +0.25% | 20.5만 |
|---|
| 2026.06.12 | ₩41,185 | ₩41,759 | ₩36,632 | ₩37,046 | -10.05% | 32.4만 |
|---|
| 2026.06.11 | ₩37,287 | ₩41,131 | ₩37,040 | ₩40,517 | +8.66% | 25.6만 |
|---|
| 2026.06.10 | ₩39,142 | ₩40,731 | ₩36,926 | ₩37,113 | -5.18% | 18.4만 |
|---|
| 2026.06.09 | ₩39,823 | ₩40,851 | ₩37,560 | ₩39,075 | -1.88% | 25.2만 |
|---|
| 2026.06.08 | ₩37,914 | ₩39,489 | ₩36,853 | ₩39,329 | +3.73% | 23.5만 |
|---|
| 2026.06.05 | ₩40,184 | ₩40,184 | ₩36,245 | ₩37,393 | -6.94% | 47.8만 |
|---|
| 2026.06.04 | ₩37,647 | ₩41,292 | ₩37,060 | ₩40,184 | +6.74% | 39.7만 |
|---|
| 2026.06.03 | ₩36,392 | ₩37,874 | ₩34,256 | ₩37,834 | +3.96% | 19.3만 |
|---|
| 2026.06.02 | ₩39,930 | ₩39,930 | ₩35,997 | ₩36,499 | -8.59% | 46.8만 |
|---|
| 2026.06.01 | ₩38,702 | ₩40,090 | ₩37,914 | ₩39,730 | +2.66% | 27.1만 |
|---|
| 2026.05.29 | ₩39,463 | ₩40,971 | ₩38,875 | ₩39,129 | -0.85% | 43.7만 |
|---|
| 2026.05.28 | ₩39,062 | ₩40,537 | ₩38,174 | ₩39,756 | +1.78% | 48.6만 |
|---|
| 2026.05.27 | ₩40,037 | ₩41,151 | ₩39,102 | ₩39,449 | -1.47% | 26.9만 |
|---|
| 2026.05.26 | ₩37,727 | ₩39,690 | ₩37,711 | ₩39,329 | +4.25% | 21.2만 |
|---|
| 2026.05.22 | ₩39,436 | ₩40,010 | ₩37,780 | ₩38,381 | -2.67% | 16.4만 |
|---|
| 2026.05.21 | ₩37,527 | ₩39,289 | ₩36,072 | ₩39,089 | +4.16% | 15.9만 |
|---|
| 2026.05.20 | ₩36,339 | ₩37,554 | ₩34,069 | ₩37,126 | +2.17% | 19.7만 |
|---|
| 2026.05.19 | ₩34,964 | ₩36,459 | ₩34,029 | ₩36,152 | +3.40% | 18.7만 |
|---|
| 2026.05.18 | ₩37,647 | ₩37,660 | ₩33,655 | ₩35,378 | -6.03% | 53.5만 |
|---|
| 2026.05.15 | ₩37,994 | ₩39,676 | ₩37,100 | ₩38,355 | +0.95% | 17.7만 |
|---|
| 2026.05.14 | ₩41,692 | ₩41,692 | ₩37,647 | ₩39,102 | -6.21% | 27.6만 |
|---|
| 2026.05.13 | ₩40,224 | ₩41,839 | ₩39,296 | ₩40,944 | +1.79% | 19만 |
|---|
| 2026.05.12 | ₩39,316 | ₩40,758 | ₩38,161 | ₩40,450 | +2.89% | 17.9만 |
|---|
| 2026.05.11 | ₩36,392 | ₩41,372 | ₩36,392 | ₩40,170 | +10.38% | 28.8만 |
|---|
| 2026.05.08 | ₩39,009 | ₩39,983 | ₩36,045 | ₩36,579 | -6.23% | 29.2만 |
|---|
| 2026.05.07 | ₩38,034 | ₩40,237 | ₩37,226 | ₩38,982 | +2.49% | 21.1만 |
|---|
| 2026.05.06 | ₩37,674 | ₩39,596 | ₩36,946 | ₩38,768 | +2.91% | 26.8만 |
|---|
| 2026.05.05 | ₩38,715 | ₩39,049 | ₩37,060 | ₩37,273 | -3.72% | 21.2만 |
|---|
| 2026.05.04 | ₩40,784 | ₩40,784 | ₩35,231 | ₩38,194 | -6.35% | 38.5만 |
|---|
| 2026.05.01 | ₩41,866 | ₩42,493 | ₩40,584 | ₩40,985 | -2.10% | 23만 |
|---|
| 2026.04.30 | ₩40,410 | ₩42,827 | ₩39,716 | ₩42,546 | +5.29% | 19.2만 |
|---|
| 2026.04.29 | ₩39,970 | ₩40,851 | ₩39,463 | ₩40,437 | +1.17% | 20.1만 |
|---|
| 2026.04.28 | ₩39,796 | ₩41,385 | ₩38,154 | ₩40,464 | +1.68% | 24.8만 |
|---|
| 2026.04.27 | ₩39,182 | ₩41,038 | ₩37,700 | ₩40,904 | +4.40% | 49.4만 |
|---|
| 2026.04.24 | ₩37,500 | ₩40,544 | ₩36,045 | ₩39,730 | +5.95% | 53.1만 |
|---|
| 2026.04.23 | ₩42,106 | ₩42,733 | ₩36,819 | ₩38,862 | -7.70% | 56.2만 |
|---|
| 2026.04.22 | ₩37,594 | ₩44,429 | ₩37,514 | ₩42,894 | +14.10% | 61만 |
|---|
| 2026.04.21 | ₩37,834 | ₩38,648 | ₩36,339 | ₩36,873 | -2.54% | 42.6만 |
|---|
| 2026.04.20 | ₩39,850 | ₩40,017 | ₩37,754 | ₩37,834 | -5.06% | 28.2만 |
|---|
| 2026.04.17 | ₩39,035 | ₩41,559 | ₩38,982 | ₩40,117 | +2.77% | 22.8만 |
|---|
| 2026.04.16 | ₩35,911 | ₩38,221 | ₩34,937 | ₩38,061 | +5.99% | 20.3만 |
|---|
| 2026.04.15 | ₩35,524 | ₩36,432 | ₩35,181 | ₩35,911 | +1.09% | 18.1만 |
|---|
| 2026.04.14 | ₩35,017 | ₩36,619 | ₩34,937 | ₩36,072 | +3.01% | 16.4만 |
|---|
| 2026.04.13 | ₩35,404 | ₩36,098 | ₩32,694 | ₩35,124 | -0.79% | 32.8만 |
|---|
| 2026.04.10 | ₩39,396 | ₩40,424 | ₩35,351 | ₩35,685 | -9.42% | 43.7만 |
|---|
| 2026.04.09 | ₩31,733 | ₩39,449 | ₩31,733 | ₩39,262 | +23.73% | 53.4만 |
|---|
| 2026.04.08 | ₩33,829 | ₩34,430 | ₩31,373 | ₩32,360 | -4.34% | 39만 |
|---|
| 2026.04.07 | ₩30,385 | ₩32,240 | ₩29,624 | ₩32,227 | +6.06% | 30.3만 |
|---|
| 2026.04.06 | ₩28,329 | ₩30,625 | ₩28,329 | ₩30,184 | +6.55% | 22.7만 |
|---|
| 2026.04.02 | ₩27,474 | ₩29,050 | ₩27,114 | ₩28,262 | +2.87% | 14.7만 |
|---|
| 2026.04.01 | ₩26,967 | ₩28,395 | ₩26,767 | ₩27,808 | +3.12% | 28.4만 |
|---|
| 2026.03.31 | ₩25,178 | ₩28,275 | ₩25,145 | ₩27,141 | +7.79% | 24.6만 |
|---|
| 2026.03.30 | ₩24,324 | ₩25,405 | ₩24,063 | ₩24,978 | +2.69% | 24.2만 |
|---|
| 2026.03.27 | ₩25,779 | ₩26,253 | ₩23,983 | ₩24,764 | -3.94% | 27.6만 |
|---|
| 2026.03.26 | ₩23,523 | ₩26,326 | ₩23,523 | ₩25,672 | +9.14% | 29.5만 |
|---|
| 2026.03.25 | ₩22,962 | ₩24,464 | ₩22,855 | ₩24,217 | +5.47% | 17.3만 |
|---|
| 2026.03.24 | ₩22,468 | ₩23,176 | ₩21,754 | ₩22,668 | +0.89% | 28.7만 |
|---|
| 2026.03.23 | ₩24,057 | ₩24,097 | ₩22,188 | ₩22,802 | -5.22% | 13.7만 |
|---|
| 2026.03.20 | ₩23,363 | ₩24,097 | ₩23,182 | ₩23,443 | +0.34% | 71.5만 |
|---|
| 2026.03.19 | ₩22,762 | ₩24,511 | ₩22,668 | ₩23,349 | +2.58% | 28.7만 |
|---|
| 2026.03.18 | ₩23,643 | ₩23,910 | ₩21,774 | ₩22,722 | -3.90% | 28.7만 |
|---|
| 2026.03.17 | ₩24,884 | ₩25,699 | ₩23,656 | ₩23,856 | -4.13% | 27.8만 |
|---|
| 2026.03.16 | ₩25,645 | ₩28,716 | ₩25,138 | ₩25,218 | -1.67% | 35만 |
|---|
| 2026.03.13 | ₩25,912 | ₩26,473 | ₩25,178 | ₩25,458 | -1.75% | 14만 |
|---|
| 2026.03.12 | ₩24,924 | ₩25,912 | ₩24,597 | ₩25,552 | +2.52% | 12.3만 |
|---|
| 2026.03.11 | ₩24,884 | ₩26,486 | ₩24,724 | ₩25,338 | +1.82% | 10.5만 |
|---|
| 2026.03.10 | ₩26,340 | ₩27,034 | ₩25,165 | ₩25,325 | -3.85% | 15.5만 |
|---|
| 2026.03.09 | ₩24,711 | ₩26,834 | ₩24,537 | ₩26,420 | +6.92% | 20.2만 |
|---|
| 2026.03.06 | ₩23,536 | ₩24,891 | ₩23,189 | ₩24,711 | +4.99% | 11.6만 |
|---|
| 2026.03.05 | ₩23,803 | ₩24,377 | ₩23,089 | ₩23,977 | +0.73% | 14.2만 |
|---|
| 2026.03.04 | ₩24,404 | ₩25,225 | ₩23,923 | ₩24,063 | -1.39% | 19.8만 |
|---|
| 2026.03.03 | ₩23,015 | ₩24,698 | ₩22,575 | ₩24,043 | +4.47% | 16.5만 |
|---|
| 2026.03.02 | ₩23,055 | ₩24,030 | ₩22,148 | ₩23,496 | +1.91% | 10.1만 |
|---|
| 2026.02.27 | ₩22,922 | ₩23,896 | ₩22,468 | ₩23,055 | +0.58% | 12만 |
|---|
| 2026.02.26 | ₩23,870 | ₩23,870 | ₩22,301 | ₩23,256 | -2.57% | 10.1만 |
|---|
| 2026.02.25 | ₩23,656 | ₩24,744 | ₩23,062 | ₩23,536 | -0.51% | 11.8만 |
|---|
| 2026.02.24 | ₩24,310 | ₩24,884 | ₩23,750 | ₩24,057 | -1.04% | 9.8만 |
|---|
| 2026.02.23 | ₩25,191 | ₩27,261 | ₩23,523 | ₩24,430 | -3.02% | 29.5만 |
|---|
| 2026.02.20 | ₩23,750 | ₩24,257 | ₩23,576 | ₩23,870 | +0.51% | 12.1만 |
|---|
| 2026.02.19 | ₩23,082 | ₩24,030 | ₩23,069 | ₩23,923 | +3.64% | 9.9만 |
|---|
| 2026.02.18 | ₩22,962 | ₩23,830 | ₩22,568 | ₩23,109 | +0.64% | 9.4만 |
|---|
| 2026.02.17 | ₩22,989 | ₩23,937 | ₩22,802 | ₩23,029 | +0.17% | 10.7만 |
|---|
| 2026.02.13 | ₩24,030 | ₩25,245 | ₩22,688 | ₩22,989 | -4.33% | 31.5만 |
|---|
| 2026.02.12 | ₩23,896 | ₩24,003 | ₩22,722 | ₩22,989 | -3.80% | 13만 |
|---|
| 2026.02.11 | ₩23,977 | ₩24,110 | ₩23,082 | ₩23,723 | -1.06% | 16.4만 |
|---|
| 2026.02.10 | ₩23,349 | ₩24,698 | ₩22,742 | ₩23,883 | +2.29% | 18.6만 |
|---|
| 2026.02.09 | ₩22,668 | ₩23,843 | ₩22,041 | ₩23,456 | +3.47% | 14.6만 |
|---|
| 2026.02.06 | ₩21,413 | ₩22,949 | ₩21,413 | ₩22,668 | +5.86% | 19만 |
|---|
| 2026.02.05 | ₩22,361 | ₩23,376 | ₩20,666 | ₩20,959 | -6.27% | 21.1만 |
|---|
| 2026.02.04 | ₩22,962 | ₩22,989 | ₩21,353 | ₩22,428 | -2.33% | 19.4만 |
|---|
| 2026.02.03 | ₩23,883 | ₩24,030 | ₩22,188 | ₩22,842 | -4.36% | 18.4만 |
|---|
| 2026.02.02 | ₩23,509 | ₩24,437 | ₩23,296 | ₩23,937 | +1.82% | 16.3만 |
|---|
| 2026.01.30 | ₩24,698 | ₩24,811 | ₩23,376 | ₩23,616 | -4.38% | 26만 |
|---|
| 2026.01.29 | ₩25,058 | ₩25,739 | ₩24,264 | ₩24,804 | -1.01% | 23.4만 |
|---|
| 2026.01.28 | ₩25,699 | ₩25,812 | ₩24,123 | ₩25,178 | -2.03% | 17.3만 |
|---|
| 2026.01.27 | ₩23,723 | ₩25,672 | ₩23,670 | ₩25,565 | +7.77% | 19.2만 |
|---|
| 2026.01.26 | ₩24,003 | ₩24,457 | ₩22,768 | ₩24,003 | 0.00% | 25.3만 |
|---|
| 2026.01.23 | ₩25,111 | ₩26,033 | ₩23,750 | ₩24,003 | -4.41% | 12.6만 |
|---|
| 2026.01.22 | ₩22,962 | ₩26,273 | ₩22,695 | ₩24,804 | +8.02% | 35만 |
|---|
| 2026.01.21 | ₩22,922 | ₩24,684 | ₩21,727 | ₩22,628 | -1.28% | 19.7만 |
|---|
| 2026.01.20 | ₩22,962 | ₩23,349 | ₩21,867 | ₩22,735 | -0.99% | 10.3만 |
|---|
| 2026.01.16 | ₩24,844 | ₩24,844 | ₩22,375 | ₩22,695 | -8.65% | 29.4만 |
|---|
| 2026.01.15 | ₩24,564 | ₩25,205 | ₩23,376 | ₩24,671 | +0.43% | 17.8만 |
|---|
| 2026.01.14 | ₩23,616 | ₩26,086 | ₩23,162 | ₩25,045 | +6.05% | 20.2만 |
|---|
| 2026.01.13 | ₩25,445 | ₩25,445 | ₩23,296 | ₩23,549 | -7.45% | 14.3만 |
|---|
| 2026.01.12 | ₩24,043 | ₩27,368 | ₩23,393 | ₩25,458 | +5.89% | 18.8만 |
|---|
| 2026.01.09 | ₩23,363 | ₩25,352 | ₩22,909 | ₩24,057 | +2.97% | 13.5만 |
|---|
| 2026.01.08 | ₩21,787 | ₩23,055 | ₩21,196 | ₩22,949 | +5.33% | 11.4만 |
|---|
| 2026.01.07 | ₩22,695 | ₩23,242 | ₩21,360 | ₩21,440 | -5.53% | 15.9만 |
|---|
| 2026.01.06 | ₩22,989 | ₩23,242 | ₩22,088 | ₩22,708 | -1.22% | 30.2만 |
|---|
| 2026.01.05 | ₩22,842 | ₩23,136 | ₩21,060 | ₩22,989 | +0.64% | 14.2만 |
|---|
| 2026.01.02 | ₩23,229 | ₩23,736 | ₩20,799 | ₩22,388 | -3.62% | 24.1만 |
|---|
| 2025.12.31 | ₩23,896 | ₩24,357 | ₩23,389 | ₩23,449 | -1.87% | 24.5만 |
|---|
| 2025.12.30 | ₩23,656 | ₩24,471 | ₩23,656 | ₩23,937 | +1.19% | 8.1만 |
|---|
| 2025.12.29 | ₩24,030 | ₩24,364 | ₩23,496 | ₩23,670 | -1.50% | 9.3만 |
|---|
| 2025.12.26 | ₩24,097 | ₩24,497 | ₩23,563 | ₩24,043 | -0.22% | 9.9만 |
|---|
| 2025.12.24 | ₩23,736 | ₩24,390 | ₩23,736 | ₩24,190 | +1.91% | 10.7만 |
|---|
| 2025.12.23 | ₩25,125 | ₩26,099 | ₩23,763 | ₩23,843 | -5.10% | 15만 |
|---|
| 2025.12.22 | ₩26,874 | ₩28,662 | ₩25,592 | ₩25,605 | -4.72% | 40.2만 |
|---|
| 2025.12.19 | ₩26,353 | ₩28,209 | ₩26,353 | ₩27,434 | +4.10% | 329.5만 |
|---|
| 2025.12.18 | ₩25,645 | ₩27,121 | ₩25,645 | ₩26,620 | +3.80% | 26.2만 |
|---|
| 2025.12.17 | ₩26,834 | ₩27,234 | ₩25,883 | ₩26,219 | -2.29% | 24.5만 |
|---|
| 2025.12.16 | ₩28,289 | ₩28,289 | ₩26,713 | ₩27,167 | -3.96% | 23.2만 |
|---|
| 2025.12.15 | ₩27,381 | ₩28,769 | ₩27,027 | ₩28,142 | +2.78% | 28.8만 |
|---|
| 2025.12.12 | ₩27,020 | ₩28,542 | ₩26,753 | ₩27,635 | +2.27% | 18.1만 |
|---|
| 2025.12.11 | ₩27,274 | ₩28,302 | ₩25,972 | ₩26,827 | -1.64% | 22.6만 |
|---|
| 2025.12.10 | ₩25,565 | ₩28,562 | ₩24,030 | ₩27,247 | +6.58% | 37.7만 |
|---|
| 2025.12.09 | ₩24,377 | ₩25,378 | ₩24,250 | ₩25,165 | +3.23% | 18.8만 |
|---|
| 2025.12.08 | ₩25,191 | ₩26,834 | ₩24,030 | ₩24,631 | -2.23% | 35.9만 |
|---|
| 2025.12.05 | ₩24,164 | ₩25,693 | ₩23,790 | ₩24,684 | +2.15% | 36.6만 |
|---|
| 2025.12.04 | ₩21,974 | ₩25,298 | ₩21,360 | ₩24,484 | +11.42% | 52.1만 |
|---|
| 2025.12.03 | ₩18,837 | ₩23,029 | ₩18,837 | ₩22,588 | +19.91% | 88만 |
|---|
| 2025.12.02 | ₩18,036 | ₩18,797 | ₩17,148 | ₩17,208 | -4.59% | 13.5만 |
|---|
| 2025.12.01 | ₩18,677 | ₩18,690 | ₩17,048 | ₩18,143 | -2.86% | 15.8만 |
|---|
| 2025.11.28 | ₩17,355 | ₩18,930 | ₩17,221 | ₩18,196 | +4.85% | 13.6만 |
|---|
| 2025.11.26 | ₩16,888 | ₩17,448 | ₩16,340 | ₩17,342 | +2.69% | 36.2만 |
|---|
| 2025.11.25 | ₩17,181 | ₩18,089 | ₩16,928 | ₩17,101 | -0.47% | 25.9만 |
|---|
| 2025.11.24 | ₩18,423 | ₩19,117 | ₩17,248 | ₩17,355 | -5.80% | 27.6만 |
|---|
| 2025.11.21 | ₩18,637 | ₩19,244 | ₩17,622 | ₩18,677 | +0.21% | 26.5만 |
|---|
| 2025.11.20 | ₩19,491 | ₩20,125 | ₩17,729 | ₩17,742 | -8.97% | 13.7만 |
|---|
| 2025.11.19 | ₩19,865 | ₩20,492 | ₩17,982 | ₩19,491 | -1.88% | 21.2만 |
|---|
| 2025.11.18 | ₩18,009 | ₩20,526 | ₩18,009 | ₩19,851 | +10.23% | 10.2만 |
|---|
| 2025.11.17 | ₩18,556 | ₩19,498 | ₩18,276 | ₩18,276 | -1.51% | 9.1만 |
|---|
| 2025.11.14 | ₩18,877 | ₩19,532 | ₩17,842 | ₩18,810 | -0.35% | 8.1만 |
|---|
| 2025.11.13 | ₩18,957 | ₩19,424 | ₩18,423 | ₩19,064 | +0.56% | 26.2만 |
|---|
| 2025.11.12 | ₩19,558 | ₩21,467 | ₩17,796 | ₩19,304 | -1.30% | 37만 |
|---|
| 2025.11.11 | ₩20,506 | ₩21,494 | ₩19,544 | ₩20,118 | -1.89% | 21만 |
|---|
| 2025.11.10 | ₩21,000 | ₩21,614 | ₩19,932 | ₩20,546 | -2.16% | 22.7만 |
|---|
| 2025.11.07 | ₩21,253 | ₩21,720 | ₩20,038 | ₩20,839 | -1.95% | 26.7만 |
|---|
| 2025.11.06 | ₩21,160 | ₩21,694 | ₩18,690 | ₩21,547 | +1.83% | 28.9만 |
|---|
| 2025.11.05 | ₩21,654 | ₩22,381 | ₩21,066 | ₩21,360 | -1.36% | 16.4만 |
|---|
| 2025.11.04 | ₩22,174 | ₩22,174 | ₩20,926 | ₩21,680 | -2.23% | 24.2만 |
|---|
| 2025.11.03 | ₩22,695 | ₩23,443 | ₩20,239 | ₩22,575 | -0.53% | 24.8만 |
|---|
| 2025.10.31 | ₩24,924 | ₩25,150 | ₩21,640 | ₩22,588 | -9.37% | 32만 |
|---|
| 2025.10.30 | ₩22,428 | ₩24,524 | ₩22,148 | ₩24,524 | +9.35% | 24.1만 |
|---|
| 2025.10.29 | ₩22,388 | ₩23,576 | ₩20,025 | ₩22,094 | -1.31% | 63만 |
|---|
| 2025.10.28 | ₩23,696 | ₩25,886 | ₩22,361 | ₩22,361 | -5.63% | 65.7만 |
|---|
| 2025.10.27 | ₩25,365 | ₩27,843 | ₩24,030 | ₩24,484 | -3.47% | 328.8만 |
|---|