시장 데이터를 불러오는 중
전체 종목
메레오 바이오파마 그룹 ADR 과거 주가
Mereo BioPharma Group plc - American Depositary Shares · MREO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mereo BioPharma Group plc - American Depositary Shares · MREO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩510 | ₩520 | ₩460 | ₩469 | -7.89% | 119.1만 |
| 2026.10.08 | ₩469 | ₩514 | ₩457 | ₩503 | +7.14% | 106.4만 |
| 2026.10.07 | ₩476 | ₩492 | ₩464 | ₩473 | -0.56% | 113.4만 |
| 2026.10.06 | ₩534 | ₩535 | ₩469 | ₩469 | -12.06% | 126.9만 |
| 2026.10.05 | ₩496 | ₩540 | ₩487 | ₩520 | +4.86% | 247만 |
| 2026.10.02 | ₩516 | ₩522 | ₩484 | ₩510 | -1.30% | 88만 |
| 2026.10.01 | ₩535 | ₩538 | ₩488 | ₩492 | -8.02% | 160.3만 |
| 2026.09.30 | ₩496 | ₩567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩496 |
| ₩539 |
| +8.65% |
| 306.7만 |
| 2026.09.29 | ₩491 | ₩526 | ₩484 | ₩500 | +1.91% | 155만 |
|---|
| 2026.09.28 | ₩497 | ₩511 | ₩476 | ₩496 | -0.27% | 174.4만 |
|---|
| 2026.09.25 | ₩448 | ₩499 | ₩442 | ₩496 | +10.78% | 209.5만 |
|---|
| 2026.09.24 | ₩463 | ₩468 | ₩436 | ₩453 | -2.03% | 130.6만 |
|---|
| 2026.09.23 | ₩426 | ₩500 | ₩420 | ₩456 | +6.92% | 392.2만 |
|---|
| 2026.09.22 | ₩390 | ₩429 | ₩390 | ₩424 | +8.59% | 232.1만 |
|---|
| 2026.09.21 | ₩406 | ₩416 | ₩388 | ₩389 | -4.29% | 193만 |
|---|
| 2026.09.18 | ₩375 | ₩416 | ₩375 | ₩406 | +8.21% | 274만 |
|---|
| 2026.09.17 | ₩361 | ₩398 | ₩359 | ₩389 | +7.81% | 174.5만 |
|---|
| 2026.09.16 | ₩377 | ₩389 | ₩350 | ₩357 | -5.34% | 151.9만 |
|---|
| 2026.09.15 | ₩375 | ₩389 | ₩363 | ₩382 | +1.79% | 88.7만 |
|---|
| 2026.09.14 | ₩375 | ₩388 | ₩365 | ₩375 | 0.00% | 118.6만 |
|---|
| 2026.09.11 | ₩349 | ₩393 | ₩349 | ₩375 | +7.69% | 511만 |
|---|
| 2026.09.10 | ₩326 | ₩334 | ₩322 | ₩329 | +0.82% | 70만 |
|---|
| 2026.09.09 | ₩343 | ₩343 | ₩320 | ₩326 | -5.08% | 295.1만 |
|---|
| 2026.09.08 | ₩335 | ₩347 | ₩329 | ₩342 | +2.00% | 80.4만 |
|---|
| 2026.09.04 | ₩365 | ₩365 | ₩333 | ₩335 | -8.09% | 133.3만 |
|---|
| 2026.09.03 | ₩354 | ₩375 | ₩353 | ₩365 | +3.03% | 87.7만 |
|---|
| 2026.09.02 | ₩362 | ₩381 | ₩353 | ₩358 | -1.11% | 80.5만 |
|---|
| 2026.09.01 | ₩362 | ₩386 | ₩362 | ₩371 | +2.59% | 155.9만 |
|---|
| 2026.08.31 | ₩339 | ₩386 | ₩339 | ₩358 | +5.53% | 131.1만 |
|---|
| 2026.08.28 | ₩357 | ₩367 | ₩338 | ₩339 | -4.89% | 155.7만 |
|---|
| 2026.08.27 | ₩386 | ₩386 | ₩358 | ₩365 | -5.56% | 142.2만 |
|---|
| 2026.08.26 | ₩388 | ₩388 | ₩370 | ₩373 | -3.81% | 101.7만 |
|---|
| 2026.08.25 | ₩386 | ₩393 | ₩377 | ₩378 | -2.08% | 115.4만 |
|---|
| 2026.08.24 | ₩389 | ₩394 | ₩382 | ₩389 | 0.00% | 79.8만 |
|---|
| 2026.08.21 | ₩406 | ₩410 | ₩389 | ₩389 | -4.29% | 71.5만 |
|---|
| 2026.08.20 | ₩413 | ₩413 | ₩393 | ₩393 | -4.87% | 75.5만 |
|---|
| 2026.08.19 | ₩383 | ₩421 | ₩375 | ₩418 | +9.09% | 121.2만 |
|---|
| 2026.08.18 | ₩412 | ₩422 | ₩396 | ₩420 | +1.95% | 98.1만 |
|---|
| 2026.08.17 | ₩430 | ₩430 | ₩401 | ₩413 | -4.05% | 145만 |
|---|
| 2026.08.14 | ₩402 | ₩437 | ₩397 | ₩428 | +6.33% | 185.1만 |
|---|
| 2026.08.13 | ₩408 | ₩416 | ₩389 | ₩413 | +1.32% | 229.4만 |
|---|
| 2026.08.12 | ₩389 | ₩406 | ₩377 | ₩406 | +4.48% | 848.5만 |
|---|
| 2026.08.11 | ₩495 | ₩496 | ₩389 | ₩410 | -17.07% | 1.6억 |
|---|
| 2026.08.10 | ₩401 | ₩401 | ₩357 | ₩365 | -9.03% | 165.5만 |
|---|
| 2026.08.07 | ₩400 | ₩414 | ₩394 | ₩397 | -0.67% | 39.4만 |
|---|
| 2026.08.06 | ₩410 | ₩420 | ₩385 | ₩410 | 0.00% | 65.8만 |
|---|
| 2026.08.05 | ₩432 | ₩447 | ₩406 | ₩408 | -5.59% | 114.4만 |
|---|
| 2026.08.04 | ₩424 | ₩442 | ₩421 | ₩432 | +1.90% | 36.1만 |
|---|
| 2026.08.03 | ₩455 | ₩465 | ₩421 | ₩424 | -6.78% | 96.4만 |
|---|
| 2026.07.31 | ₩406 | ₩473 | ₩402 | ₩460 | +13.20% | 270.8만 |
|---|
| 2026.07.30 | ₩426 | ₩436 | ₩416 | ₩422 | -0.94% | 77.4만 |
|---|
| 2026.07.29 | ₩416 | ₩441 | ₩412 | ₩412 | -0.97% | 148.5만 |
|---|
| 2026.07.28 | ₩398 | ₩432 | ₩393 | ₩414 | +4.04% | 172.5만 |
|---|
| 2026.07.27 | ₩375 | ₩422 | ₩369 | ₩405 | +7.86% | 132만 |
|---|
| 2026.07.24 | ₩390 | ₩402 | ₩382 | ₩386 | -1.03% | 39만 |
|---|
| 2026.07.23 | ₩389 | ₩413 | ₩389 | ₩390 | +0.34% | 69.5만 |
|---|
| 2026.07.22 | ₩409 | ₩417 | ₩398 | ₩400 | -2.30% | 56.4만 |
|---|
| 2026.07.21 | ₩406 | ₩420 | ₩405 | ₩410 | +0.99% | 60.4만 |
|---|
| 2026.07.20 | ₩416 | ₩426 | ₩409 | ₩409 | -1.61% | 71.1만 |
|---|
| 2026.07.17 | ₩426 | ₩433 | ₩416 | ₩416 | -2.52% | 47.7만 |
|---|
| 2026.07.16 | ₩429 | ₩442 | ₩416 | ₩433 | +0.94% | 88.2만 |
|---|
| 2026.07.15 | ₩418 | ₩442 | ₩418 | ₩440 | +5.13% | 91.5만 |
|---|
| 2026.07.14 | ₩429 | ₩429 | ₩416 | ₩421 | -1.87% | 55.4만 |
|---|
| 2026.07.13 | ₩442 | ₩444 | ₩424 | ₩430 | -2.73% | 74.3만 |
|---|
| 2026.07.10 | ₩429 | ₩456 | ₩416 | ₩449 | +4.69% | 136.2만 |
|---|
| 2026.07.09 | ₩418 | ₩440 | ₩418 | ₩434 | +3.85% | 77만 |
|---|
| 2026.07.08 | ₩441 | ₩442 | ₩417 | ₩424 | -3.95% | 99.8만 |
|---|
| 2026.07.07 | ₩429 | ₩451 | ₩412 | ₩449 | +4.69% | 204.6만 |
|---|
| 2026.07.06 | ₩434 | ₩447 | ₩405 | ₩425 | -2.16% | 107.6만 |
|---|
| 2026.07.02 | ₩429 | ₩456 | ₩429 | ₩449 | +4.69% | 141.6만 |
|---|
| 2026.07.01 | ₩426 | ₩456 | ₩422 | ₩433 | +1.57% | 119.6만 |
|---|
| 2026.06.30 | ₩445 | ₩465 | ₩422 | ₩426 | -4.22% | 165.7만 |
|---|
| 2026.06.29 | ₩405 | ₩447 | ₩400 | ₩445 | +9.93% | 142만 |
|---|
| 2026.06.26 | ₩416 | ₩434 | ₩353 | ₩398 | -4.19% | 295.9만 |
|---|
| 2026.06.25 | ₩404 | ₩425 | ₩400 | ₩404 | 0.00% | 132.7만 |
|---|
| 2026.06.24 | ₩418 | ₩441 | ₩396 | ₩408 | -2.56% | 258.8만 |
|---|
| 2026.06.23 | ₩432 | ₩453 | ₩429 | ₩432 | 0.00% | 157.4만 |
|---|
| 2026.06.22 | ₩413 | ₩448 | ₩405 | ₩436 | +5.52% | 138.7만 |
|---|
| 2026.06.18 | ₩416 | ₩441 | ₩414 | ₩414 | -0.32% | 144만 |
|---|
| 2026.06.17 | ₩400 | ₩442 | ₩382 | ₩416 | +4.03% | 326.2만 |
|---|
| 2026.06.16 | ₩402 | ₩410 | ₩389 | ₩392 | -2.67% | 122.8만 |
|---|
| 2026.06.15 | ₩416 | ₩429 | ₩396 | ₩397 | -4.52% | 153.9만 |
|---|
| 2026.06.12 | ₩413 | ₩438 | ₩401 | ₩409 | -0.97% | 212.5만 |
|---|
| 2026.06.11 | ₩410 | ₩429 | ₩389 | ₩418 | +1.96% | 296.1만 |
|---|
| 2026.06.10 | ₩400 | ₩417 | ₩389 | ₩409 | +2.35% | 239.7만 |
|---|
| 2026.06.09 | ₩392 | ₩416 | ₩381 | ₩410 | +4.79% | 143.5만 |
|---|
| 2026.06.08 | ₩416 | ₩426 | ₩375 | ₩409 | -1.61% | 245.4만 |
|---|
| 2026.06.05 | ₩422 | ₩429 | ₩400 | ₩420 | -0.63% | 354.2만 |
|---|
| 2026.06.04 | ₩455 | ₩465 | ₩416 | ₩426 | -6.19% | 316만 |
|---|
| 2026.06.03 | ₩487 | ₩491 | ₩428 | ₩448 | -7.99% | 715.2만 |
|---|
| 2026.06.02 | ₩420 | ₩479 | ₩389 | ₩455 | +8.31% | 802.9만 |
|---|
| 2026.06.01 | ₩437 | ₩448 | ₩410 | ₩413 | -5.52% | 364.1만 |
|---|
| 2026.05.29 | ₩457 | ₩469 | ₩420 | ₩461 | +0.88% | 389.3만 |
|---|
| 2026.05.28 | ₩420 | ₩469 | ₩410 | ₩463 | +10.22% | 578.4만 |
|---|
| 2026.05.27 | ₩488 | ₩488 | ₩402 | ₩441 | -9.62% | 5785.7만 |
|---|
| 2026.05.26 | ₩386 | ₩472 | ₩362 | ₩448 | +15.97% | 2287.9만 |
|---|
| 2026.05.22 | ₩362 | ₩420 | ₩362 | ₩373 | +2.96% | 190.8만 |
|---|
| 2026.05.21 | ₩375 | ₩379 | ₩343 | ₩365 | -2.86% | 162.1만 |
|---|
| 2026.05.20 | ₩319 | ₩426 | ₩303 | ₩379 | +18.91% | 557.7만 |
|---|
| 2026.05.19 | ₩311 | ₩349 | ₩308 | ₩319 | +2.59% | 131.5만 |
|---|
| 2026.05.18 | ₩324 | ₩335 | ₩315 | ₩318 | -2.07% | 136.1만 |
|---|
| 2026.05.15 | ₩339 | ₩347 | ₩311 | ₩324 | -4.35% | 114.7만 |
|---|
| 2026.05.14 | ₩349 | ₩358 | ₩323 | ₩330 | -5.38% | 141.6만 |
|---|
| 2026.05.13 | ₩337 | ₩357 | ₩315 | ₩349 | +3.59% | 133.4만 |
|---|
| 2026.05.12 | ₩329 | ₩349 | ₩319 | ₩330 | +0.41% | 254.8만 |
|---|
| 2026.05.11 | ₩335 | ₩338 | ₩308 | ₩326 | -2.80% | 298.5만 |
|---|
| 2026.05.08 | ₩311 | ₩335 | ₩308 | ₩335 | +7.76% | 140.8만 |
|---|
| 2026.05.07 | ₩323 | ₩349 | ₩295 | ₩322 | -0.41% | 279.7만 |
|---|
| 2026.05.06 | ₩374 | ₩386 | ₩316 | ₩318 | -15.05% | 241.3만 |
|---|
| 2026.05.05 | ₩386 | ₩400 | ₩366 | ₩374 | -3.12% | 77.6만 |
|---|
| 2026.05.04 | ₩354 | ₩393 | ₩350 | ₩385 | +8.71% | 201.5만 |
|---|
| 2026.05.01 | ₩377 | ₩382 | ₩342 | ₩349 | -7.47% | 169.5만 |
|---|
| 2026.04.30 | ₩367 | ₩379 | ₩355 | ₩359 | -2.19% | 101.2만 |
|---|
| 2026.04.29 | ₩378 | ₩388 | ₩342 | ₩370 | -2.13% | 135.6만 |
|---|
| 2026.04.28 | ₩378 | ₩401 | ₩365 | ₩373 | -1.42% | 123.7만 |
|---|
| 2026.04.27 | ₩382 | ₩401 | ₩353 | ₩375 | -1.75% | 197.5만 |
|---|
| 2026.04.24 | ₩416 | ₩416 | ₩382 | ₩389 | -6.45% | 156만 |
|---|
| 2026.04.23 | ₩424 | ₩438 | ₩402 | ₩412 | -2.85% | 123.6만 |
|---|
| 2026.04.22 | ₩432 | ₩442 | ₩421 | ₩430 | -0.31% | 165.5만 |
|---|
| 2026.04.21 | ₩447 | ₩449 | ₩429 | ₩434 | -2.70% | 63.7만 |
|---|
| 2026.04.20 | ₩440 | ₩456 | ₩440 | ₩452 | +2.74% | 109.3만 |
|---|
| 2026.04.17 | ₩447 | ₩456 | ₩429 | ₩452 | +1.20% | 212.6만 |
|---|
| 2026.04.16 | ₩456 | ₩468 | ₩425 | ₩437 | -4.12% | 316.7만 |
|---|
| 2026.04.15 | ₩451 | ₩476 | ₩406 | ₩455 | +0.89% | 488.2만 |
|---|
| 2026.04.14 | ₩434 | ₩456 | ₩434 | ₩441 | +1.54% | 70.5만 |
|---|
| 2026.04.13 | ₩433 | ₩468 | ₩424 | ₩429 | -0.93% | 145.1만 |
|---|
| 2026.04.10 | ₩425 | ₩449 | ₩418 | ₩441 | +3.79% | 116.7만 |
|---|
| 2026.04.09 | ₩429 | ₩436 | ₩416 | ₩429 | 0.00% | 103.5만 |
|---|
| 2026.04.08 | ₩456 | ₩460 | ₩426 | ₩428 | -6.18% | 112.9만 |
|---|
| 2026.04.07 | ₩426 | ₩449 | ₩422 | ₩438 | +2.83% | 126.2만 |
|---|
| 2026.04.06 | ₩433 | ₩455 | ₩422 | ₩424 | -2.17% | 139.8만 |
|---|
| 2026.04.02 | ₩442 | ₩465 | ₩426 | ₩429 | -3.03% | 232.1만 |
|---|
| 2026.04.01 | ₩449 | ₩488 | ₩441 | ₩442 | -1.49% | 187.2만 |
|---|
| 2026.03.31 | ₩444 | ₩461 | ₩425 | ₩442 | -0.30% | 154.8만 |
|---|
| 2026.03.30 | ₩436 | ₩444 | ₩416 | ₩424 | -2.77% | 120.2만 |
|---|
| 2026.03.27 | ₩451 | ₩451 | ₩429 | ₩441 | -2.08% | 144.6만 |
|---|
| 2026.03.26 | ₩461 | ₩489 | ₩442 | ₩455 | -1.45% | 99.2만 |
|---|
| 2026.03.25 | ₩451 | ₩481 | ₩451 | ₩469 | +4.17% | 92.5만 |
|---|
| 2026.03.24 | ₩448 | ₩464 | ₩441 | ₩451 | +0.60% | 152.9만 |
|---|
| 2026.03.23 | ₩442 | ₩473 | ₩442 | ₩460 | +3.94% | 132만 |
|---|
| 2026.03.20 | ₩467 | ₩500 | ₩451 | ₩459 | -1.72% | 182.6만 |
|---|
| 2026.03.19 | ₩469 | ₩492 | ₩429 | ₩484 | +3.14% | 181.9만 |
|---|
| 2026.03.18 | ₩499 | ₩507 | ₩469 | ₩472 | -5.38% | 180만 |
|---|
| 2026.03.17 | ₩520 | ₩534 | ₩503 | ₩503 | -3.35% | 167.6만 |
|---|
| 2026.03.16 | ₩519 | ₩542 | ₩519 | ₩535 | +3.10% | 101.2만 |
|---|
| 2026.03.13 | ₩516 | ₩558 | ₩514 | ₩518 | +0.26% | 148.5만 |
|---|
| 2026.03.12 | ₩523 | ₩544 | ₩512 | ₩519 | -0.77% | 83.6만 |
|---|
| 2026.03.11 | ₩523 | ₩550 | ₩523 | ₩535 | +2.31% | 137.9만 |
|---|
| 2026.03.10 | ₩523 | ₩550 | ₩523 | ₩536 | +2.56% | 83만 |
|---|
| 2026.03.09 | ₩500 | ₩544 | ₩500 | ₩526 | +5.09% | 88.5만 |
|---|
| 2026.03.06 | ₩523 | ₩539 | ₩510 | ₩528 | +1.03% | 81.5만 |
|---|
| 2026.03.05 | ₩550 | ₩558 | ₩523 | ₩524 | -4.63% | 105.1만 |
|---|
| 2026.03.04 | ₩527 | ₩563 | ₩523 | ₩555 | +5.34% | 163.5만 |
|---|
| 2026.03.03 | ₩514 | ₩550 | ₩503 | ₩550 | +7.05% | 227.5만 |
|---|
| 2026.03.02 | ₩469 | ₩544 | ₩469 | ₩534 | +13.71% | 333.6만 |
|---|
| 2026.02.27 | ₩510 | ₩510 | ₩476 | ₩497 | -2.37% | 181.1만 |
|---|
| 2026.02.26 | ₩516 | ₩518 | ₩485 | ₩518 | +0.26% | 229.1만 |
|---|
| 2026.02.25 | ₩531 | ₩563 | ₩511 | ₩528 | -0.51% | 240.4만 |
|---|
| 2026.02.24 | ₩532 | ₩548 | ₩527 | ₩534 | +0.25% | 116.2만 |
|---|
| 2026.02.23 | ₩548 | ₩569 | ₩528 | ₩540 | -1.47% | 223만 |
|---|
| 2026.02.20 | ₩585 | ₩609 | ₩555 | ₩569 | -2.75% | 245.3만 |
|---|
| 2026.02.19 | ₩566 | ₩603 | ₩548 | ₩579 | +2.37% | 268.3만 |
|---|
| 2026.02.18 | ₩550 | ₩602 | ₩539 | ₩565 | +2.68% | 301.4만 |
|---|
| 2026.02.17 | ₩501 | ₩586 | ₩469 | ₩558 | +11.23% | 632.5만 |
|---|
| 2026.02.13 | ₩523 | ₩540 | ₩499 | ₩499 | -4.62% | 187.5만 |
|---|
| 2026.02.12 | ₩536 | ₩544 | ₩476 | ₩522 | -2.75% | 306.8만 |
|---|
| 2026.02.11 | ₩554 | ₩562 | ₩514 | ₩530 | -4.36% | 167.1만 |
|---|
| 2026.02.10 | ₩519 | ₩586 | ₩519 | ₩550 | +5.94% | 264.1만 |
|---|
| 2026.02.09 | ₩543 | ₩546 | ₩488 | ₩520 | -4.20% | 525.7만 |
|---|
| 2026.02.06 | ₩500 | ₩574 | ₩496 | ₩570 | +13.94% | 438.9만 |
|---|
| 2026.02.05 | ₩536 | ₩571 | ₩500 | ₩503 | -6.25% | 375.7만 |
|---|
| 2026.02.04 | ₩565 | ₩587 | ₩524 | ₩550 | -2.61% | 474.3만 |
|---|
| 2026.02.03 | ₩605 | ₩624 | ₩559 | ₩566 | -6.43% | 387만 |
|---|
| 2026.02.02 | ₩593 | ₩629 | ₩550 | ₩581 | -2.04% | 506.7만 |
|---|
| 2026.01.30 | ₩590 | ₩664 | ₩570 | ₩590 | 0.00% | 744.4만 |
|---|
| 2026.01.29 | ₩603 | ₩615 | ₩563 | ₩590 | -2.22% | 390.7만 |
|---|
| 2026.01.28 | ₩640 | ₩644 | ₩591 | ₩602 | -5.87% | 642.5만 |
|---|
| 2026.01.27 | ₩657 | ₩668 | ₩617 | ₩633 | -3.67% | 766.2만 |
|---|
| 2026.01.26 | ₩697 | ₩697 | ₩640 | ₩660 | -5.38% | 786.7만 |
|---|
| 2026.01.23 | ₩732 | ₩737 | ₩697 | ₩707 | -3.48% | 590.5만 |
|---|
| 2026.01.22 | ₩695 | ₩744 | ₩637 | ₩713 | +2.70% | 955.6만 |
|---|
| 2026.01.21 | ₩744 | ₩758 | ₩670 | ₩711 | -4.50% | 1252.8만 |
|---|
| 2026.01.20 | ₩839 | ₩843 | ₩737 | ₩758 | -9.74% | 1166.4만 |
|---|
| 2026.01.16 | ₩952 | ₩952 | ₩809 | ₩858 | -9.86% | 1433.7만 |
|---|
| 2026.01.15 | ₩890 | ₩990 | ₩831 | ₩900 | +1.05% | 1675.7만 |
|---|
| 2026.01.14 | ₩982 | ₩1,046 | ₩914 | ₩961 | -2.05% | 2870.1만 |
|---|
| 2026.01.13 | ₩732 | ₩921 | ₩684 | ₩885 | +20.88% | 3879.7만 |
|---|
| 2026.01.12 | ₩759 | ₩912 | ₩696 | ₩760 | +0.18% | 5333.5만 |
|---|
| 2026.01.09 | ₩514 | ₩668 | ₩514 | ₩662 | +28.98% | 4555.1만 |
|---|
| 2026.01.08 | ₩547 | ₩560 | ₩471 | ₩515 | -5.88% | 2197.7만 |
|---|
| 2026.01.07 | ₩552 | ₩583 | ₩511 | ₩566 | +2.43% | 2062.9만 |
|---|
| 2026.01.06 | ₩603 | ₩680 | ₩495 | ₩508 | -15.78% | 4068.3만 |
|---|
| 2026.01.05 | ₩756 | ₩791 | ₩607 | ₩645 | -14.72% | 3940.7만 |
|---|
| 2026.01.02 | ₩593 | ₩684 | ₩550 | ₩684 | +15.38% | 5824.3만 |
|---|
| 2025.12.31 | ₩496 | ₩560 | ₩447 | ₩559 | +12.70% | 4621.1만 |
|---|
| 2025.12.30 | ₩404 | ₩503 | ₩358 | ₩497 | +23.26% | 7867만 |
|---|
| 2025.12.29 | ₩335 | ₩409 | ₩268 | ₩382 | +14.00% | 2.4억 |
|---|
| 2025.12.26 | ₩3,044 | ₩3,138 | ₩3,037 | ₩3,097 | +1.76% | 87.2만 |
|---|
| 2025.12.24 | ₩3,030 | ₩3,124 | ₩2,990 | ₩3,084 | +1.77% | 101.2만 |
|---|
| 2025.12.23 | ₩3,071 | ₩3,124 | ₩2,970 | ₩3,071 | 0.00% | 207.6만 |
|---|
| 2025.12.22 | ₩2,802 | ₩3,158 | ₩2,776 | ₩3,071 | +9.57% | 432.2만 |
|---|
| 2025.12.19 | ₩2,682 | ₩2,843 | ₩2,642 | ₩2,682 | 0.00% | 258.6만 |
|---|
| 2025.12.18 | ₩2,601 | ₩2,709 | ₩2,548 | ₩2,575 | -1.03% | 275.8만 |
|---|
| 2025.12.17 | ₩2,816 | ₩2,856 | ₩2,528 | ₩2,575 | -8.57% | 305.1만 |
|---|
| 2025.12.16 | ₩2,923 | ₩2,937 | ₩2,816 | ₩2,816 | -3.67% | 190만 |
|---|
| 2025.12.15 | ₩3,044 | ₩3,044 | ₩2,849 | ₩2,937 | -3.52% | 131만 |
|---|
| 2025.12.12 | ₩2,963 | ₩3,097 | ₩2,910 | ₩2,910 | -1.81% | 221.3만 |
|---|
| 2025.12.11 | ₩3,097 | ₩3,178 | ₩3,010 | ₩3,017 | -2.60% | 211.8만 |
|---|
| 2025.12.10 | ₩2,923 | ₩3,124 | ₩2,856 | ₩3,097 | +5.96% | 258.4만 |
|---|
| 2025.12.09 | ₩2,816 | ₩2,963 | ₩2,776 | ₩2,923 | +3.81% | 255.3만 |
|---|
| 2025.12.08 | ₩2,816 | ₩2,988 | ₩2,702 | ₩2,856 | +1.43% | 279.6만 |
|---|
| 2025.12.05 | ₩2,735 | ₩2,816 | ₩2,709 | ₩2,762 | +0.98% | 163.8만 |
|---|
| 2025.12.04 | ₩2,601 | ₩2,762 | ₩2,548 | ₩2,735 | +5.15% | 243.1만 |
|---|
| 2025.12.03 | ₩2,414 | ₩2,923 | ₩2,333 | ₩2,628 | +8.89% | 1164.2만 |
|---|
| 2025.12.02 | ₩2,481 | ₩2,481 | ₩2,347 | ₩2,347 | -5.41% | 109.9만 |
|---|
| 2025.12.01 | ₩2,494 | ₩2,494 | ₩2,360 | ₩2,467 | -1.08% | 200.8만 |
|---|
| 2025.11.28 | ₩2,481 | ₩2,534 | ₩2,427 | ₩2,507 | +1.08% | 60.2만 |
|---|
| 2025.11.26 | ₩2,440 | ₩2,507 | ₩2,373 | ₩2,467 | +1.10% | 123.7만 |
|---|
| 2025.11.25 | ₩2,414 | ₩2,454 | ₩2,347 | ₩2,400 | -0.56% | 147만 |
|---|
| 2025.11.24 | ₩2,427 | ₩2,507 | ₩2,373 | ₩2,400 | -1.10% | 144.7만 |
|---|
| 2025.11.21 | ₩2,414 | ₩2,440 | ₩2,360 | ₩2,414 | 0.00% | 99만 |
|---|
| 2025.11.20 | ₩2,414 | ₩2,521 | ₩2,347 | ₩2,400 | -0.56% | 130.1만 |
|---|
| 2025.11.19 | ₩2,467 | ₩2,545 | ₩2,407 | ₩2,427 | -1.63% | 151.3만 |
|---|
| 2025.11.18 | ₩2,373 | ₩2,494 | ₩2,347 | ₩2,440 | +2.82% | 140.8만 |
|---|
| 2025.11.17 | ₩2,387 | ₩2,478 | ₩2,353 | ₩2,373 | -0.56% | 158.7만 |
|---|
| 2025.11.14 | ₩2,360 | ₩2,454 | ₩2,355 | ₩2,387 | +1.14% | 84.8만 |
|---|
| 2025.11.13 | ₩2,440 | ₩2,467 | ₩2,360 | ₩2,387 | -2.20% | 118.8만 |
|---|
| 2025.11.12 | ₩2,521 | ₩2,561 | ₩2,420 | ₩2,467 | -2.13% | 127.7만 |
|---|
| 2025.11.11 | ₩2,400 | ₩2,588 | ₩2,385 | ₩2,507 | +4.47% | 193.4만 |
|---|
| 2025.11.10 | ₩2,454 | ₩2,507 | ₩2,360 | ₩2,373 | -3.28% | 135.6만 |
|---|
| 2025.11.07 | ₩2,333 | ₩2,454 | ₩2,212 | ₩2,414 | +3.45% | 316.8만 |
|---|
| 2025.11.06 | ₩2,427 | ₩2,427 | ₩2,333 | ₩2,360 | -2.76% | 67.8만 |
|---|
| 2025.11.05 | ₩2,400 | ₩2,440 | ₩2,306 | ₩2,414 | +0.56% | 111.8만 |
|---|
| 2025.11.04 | ₩2,454 | ₩2,521 | ₩2,387 | ₩2,387 | -2.73% | 131.9만 |
|---|
| 2025.11.03 | ₩2,575 | ₩2,588 | ₩2,427 | ₩2,494 | -3.12% | 159.4만 |
|---|
| 2025.10.31 | ₩2,548 | ₩2,588 | ₩2,507 | ₩2,548 | 0.00% | 69만 |
|---|
| 2025.10.30 | ₩2,561 | ₩2,615 | ₩2,534 | ₩2,534 | -1.05% | 85.8만 |
|---|
| 2025.10.29 | ₩2,829 | ₩2,883 | ₩2,561 | ₩2,575 | -9.00% | 195.2만 |
|---|
| 2025.10.28 | ₩2,668 | ₩2,870 | ₩2,655 | ₩2,816 | +5.53% | 348.6만 |
|---|
| 2025.10.27 | ₩2,709 | ₩2,782 | ₩2,662 | ₩2,682 | -0.99% | 143.9만 |
|---|
| 2025.10.24 | ₩2,735 | ₩2,762 | ₩2,648 | ₩2,682 | -1.96% | 152.3만 |
|---|
| 2025.10.23 | ₩2,816 | ₩2,816 | ₩2,655 | ₩2,682 | -4.76% | 162.8만 |
|---|
| 2025.10.22 | ₩2,870 | ₩2,883 | ₩2,713 | ₩2,802 | -2.34% | 219.8만 |
|---|
| 2025.10.21 | ₩3,004 | ₩3,044 | ₩2,856 | ₩2,856 | -4.91% | 126.6만 |
|---|
| 2025.10.20 | ₩2,776 | ₩3,056 | ₩2,749 | ₩3,004 | +8.21% | 264만 |
|---|
| 2025.10.17 | ₩2,682 | ₩2,762 | ₩2,601 | ₩2,749 | +2.50% | 147.5만 |
|---|
| 2025.10.16 | ₩2,722 | ₩2,802 | ₩2,642 | ₩2,682 | -1.48% | 78.3만 |
|---|
| 2025.10.15 | ₩2,655 | ₩2,735 | ₩2,628 | ₩2,709 | +2.02% | 127.6만 |
|---|
| 2025.10.14 | ₩2,682 | ₩2,695 | ₩2,615 | ₩2,628 | -2.00% | 88.4만 |
|---|
| 2025.10.13 | ₩2,743 | ₩2,743 | ₩2,615 | ₩2,682 | -2.25% | 85만 |
|---|
| 2025.10.10 | ₩2,816 | ₩2,825 | ₩2,628 | ₩2,628 | -6.67% | 107.7만 |
|---|