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 | ₩507 | ₩518 | ₩458 | ₩467 | -7.89% | 119.1만 |
| 2026.10.08 | ₩467 | ₩511 | ₩455 | ₩501 | +7.14% | 106.4만 |
| 2026.10.07 | ₩474 | ₩490 | ₩462 | ₩471 | -0.56% | 113.4만 |
| 2026.10.06 | ₩531 | ₩533 | ₩467 | ₩467 | -12.06% | 126.9만 |
| 2026.10.05 | ₩494 | ₩538 | ₩485 | ₩518 | +4.86% | 247만 |
| 2026.10.02 | ₩514 | ₩519 | ₩482 | ₩507 | -1.30% | 88만 |
| 2026.10.01 | ₩533 | ₩535 | ₩486 | ₩490 | -8.02% | 160.3만 |
| 2026.09.30 | ₩494 | ₩565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩537 |
| +8.65% |
| 306.7만 |
| 2026.09.29 | ₩489 | ₩523 | ₩482 | ₩498 | +1.91% | 155만 |
|---|
| 2026.09.28 | ₩495 | ₩509 | ₩474 | ₩494 | -0.27% | 174.4만 |
|---|
| 2026.09.25 | ₩446 | ₩497 | ₩441 | ₩494 | +10.78% | 209.5만 |
|---|
| 2026.09.24 | ₩461 | ₩466 | ₩434 | ₩451 | -2.03% | 130.6만 |
|---|
| 2026.09.23 | ₩425 | ₩498 | ₩418 | ₩454 | +6.92% | 392.2만 |
|---|
| 2026.09.22 | ₩388 | ₩427 | ₩388 | ₩422 | +8.59% | 232.1만 |
|---|
| 2026.09.21 | ₩405 | ₩414 | ₩386 | ₩387 | -4.29% | 193만 |
|---|
| 2026.09.18 | ₩374 | ₩414 | ₩374 | ₩405 | +8.21% | 274만 |
|---|
| 2026.09.17 | ₩359 | ₩397 | ₩358 | ₩387 | +7.81% | 174.5만 |
|---|
| 2026.09.16 | ₩375 | ₩387 | ₩348 | ₩355 | -5.34% | 151.9만 |
|---|
| 2026.09.15 | ₩374 | ₩387 | ₩362 | ₩380 | +1.79% | 88.7만 |
|---|
| 2026.09.14 | ₩374 | ₩386 | ₩363 | ₩374 | 0.00% | 118.6만 |
|---|
| 2026.09.11 | ₩347 | ₩391 | ₩347 | ₩374 | +7.69% | 511만 |
|---|
| 2026.09.10 | ₩324 | ₩332 | ₩320 | ₩327 | +0.82% | 70만 |
|---|
| 2026.09.09 | ₩342 | ₩342 | ₩319 | ₩324 | -5.08% | 295.1만 |
|---|
| 2026.09.08 | ₩334 | ₩346 | ₩327 | ₩340 | +2.00% | 80.4만 |
|---|
| 2026.09.04 | ₩363 | ₩363 | ₩331 | ₩334 | -8.09% | 133.3만 |
|---|
| 2026.09.03 | ₩352 | ₩374 | ₩351 | ₩363 | +3.03% | 87.7만 |
|---|
| 2026.09.02 | ₩360 | ₩379 | ₩351 | ₩356 | -1.11% | 80.5만 |
|---|
| 2026.09.01 | ₩360 | ₩384 | ₩360 | ₩370 | +2.59% | 155.9만 |
|---|
| 2026.08.31 | ₩338 | ₩384 | ₩338 | ₩356 | +5.53% | 131.1만 |
|---|
| 2026.08.28 | ₩355 | ₩366 | ₩336 | ₩338 | -4.89% | 155.7만 |
|---|
| 2026.08.27 | ₩384 | ₩384 | ₩356 | ₩363 | -5.56% | 142.2만 |
|---|
| 2026.08.26 | ₩386 | ₩386 | ₩368 | ₩371 | -3.81% | 101.7만 |
|---|
| 2026.08.25 | ₩384 | ₩391 | ₩375 | ₩376 | -2.08% | 115.4만 |
|---|
| 2026.08.24 | ₩387 | ₩393 | ₩380 | ₩387 | 0.00% | 79.8만 |
|---|
| 2026.08.21 | ₩405 | ₩409 | ₩387 | ₩387 | -4.29% | 71.5만 |
|---|
| 2026.08.20 | ₩411 | ₩411 | ₩391 | ₩391 | -4.87% | 75.5만 |
|---|
| 2026.08.19 | ₩382 | ₩419 | ₩374 | ₩417 | +9.09% | 121.2만 |
|---|
| 2026.08.18 | ₩410 | ₩421 | ₩394 | ₩418 | +1.95% | 98.1만 |
|---|
| 2026.08.17 | ₩429 | ₩429 | ₩399 | ₩411 | -4.05% | 145만 |
|---|
| 2026.08.14 | ₩401 | ₩435 | ₩395 | ₩426 | +6.33% | 185.1만 |
|---|
| 2026.08.13 | ₩406 | ₩414 | ₩387 | ₩411 | +1.32% | 229.4만 |
|---|
| 2026.08.12 | ₩387 | ₩405 | ₩375 | ₩405 | +4.48% | 848.5만 |
|---|
| 2026.08.11 | ₩493 | ₩494 | ₩387 | ₩409 | -17.07% | 1.6억 |
|---|
| 2026.08.10 | ₩399 | ₩399 | ₩355 | ₩363 | -9.03% | 165.5만 |
|---|
| 2026.08.07 | ₩398 | ₩413 | ₩393 | ₩395 | -0.67% | 39.4만 |
|---|
| 2026.08.06 | ₩409 | ₩418 | ₩383 | ₩409 | 0.00% | 65.8만 |
|---|
| 2026.08.05 | ₩430 | ₩445 | ₩405 | ₩406 | -5.59% | 114.4만 |
|---|
| 2026.08.04 | ₩422 | ₩441 | ₩419 | ₩430 | +1.90% | 36.1만 |
|---|
| 2026.08.03 | ₩453 | ₩463 | ₩419 | ₩422 | -6.78% | 96.4만 |
|---|
| 2026.07.31 | ₩405 | ₩471 | ₩401 | ₩458 | +13.20% | 270.8만 |
|---|
| 2026.07.30 | ₩425 | ₩434 | ₩414 | ₩421 | -0.94% | 77.4만 |
|---|
| 2026.07.29 | ₩414 | ₩439 | ₩410 | ₩410 | -0.97% | 148.5만 |
|---|
| 2026.07.28 | ₩397 | ₩430 | ₩391 | ₩413 | +4.04% | 172.5만 |
|---|
| 2026.07.27 | ₩374 | ₩421 | ₩367 | ₩403 | +7.86% | 132만 |
|---|
| 2026.07.24 | ₩388 | ₩401 | ₩380 | ₩384 | -1.03% | 39만 |
|---|
| 2026.07.23 | ₩387 | ₩411 | ₩387 | ₩388 | +0.34% | 69.5만 |
|---|
| 2026.07.22 | ₩407 | ₩415 | ₩397 | ₩398 | -2.30% | 56.4만 |
|---|
| 2026.07.21 | ₩405 | ₩418 | ₩403 | ₩409 | +0.99% | 60.4만 |
|---|
| 2026.07.20 | ₩414 | ₩425 | ₩407 | ₩407 | -1.61% | 71.1만 |
|---|
| 2026.07.17 | ₩425 | ₩431 | ₩414 | ₩414 | -2.52% | 47.7만 |
|---|
| 2026.07.16 | ₩427 | ₩441 | ₩414 | ₩431 | +0.94% | 88.2만 |
|---|
| 2026.07.15 | ₩417 | ₩441 | ₩417 | ₩438 | +5.13% | 91.5만 |
|---|
| 2026.07.14 | ₩427 | ₩427 | ₩414 | ₩419 | -1.87% | 55.4만 |
|---|
| 2026.07.13 | ₩441 | ₩442 | ₩422 | ₩429 | -2.73% | 74.3만 |
|---|
| 2026.07.10 | ₩427 | ₩454 | ₩414 | ₩447 | +4.69% | 136.2만 |
|---|
| 2026.07.09 | ₩417 | ₩438 | ₩417 | ₩433 | +3.85% | 77만 |
|---|
| 2026.07.08 | ₩439 | ₩441 | ₩415 | ₩422 | -3.95% | 99.8만 |
|---|
| 2026.07.07 | ₩427 | ₩449 | ₩410 | ₩447 | +4.69% | 204.6만 |
|---|
| 2026.07.06 | ₩433 | ₩445 | ₩403 | ₩423 | -2.16% | 107.6만 |
|---|
| 2026.07.02 | ₩427 | ₩454 | ₩427 | ₩447 | +4.69% | 141.6만 |
|---|
| 2026.07.01 | ₩425 | ₩454 | ₩421 | ₩431 | +1.57% | 119.6만 |
|---|
| 2026.06.30 | ₩443 | ₩463 | ₩421 | ₩425 | -4.22% | 165.7만 |
|---|
| 2026.06.29 | ₩403 | ₩445 | ₩398 | ₩443 | +9.93% | 142만 |
|---|
| 2026.06.26 | ₩414 | ₩433 | ₩351 | ₩397 | -4.19% | 295.9만 |
|---|
| 2026.06.25 | ₩402 | ₩423 | ₩398 | ₩402 | 0.00% | 132.7만 |
|---|
| 2026.06.24 | ₩417 | ₩439 | ₩394 | ₩406 | -2.56% | 258.8만 |
|---|
| 2026.06.23 | ₩430 | ₩451 | ₩427 | ₩430 | 0.00% | 157.4만 |
|---|
| 2026.06.22 | ₩411 | ₩446 | ₩403 | ₩434 | +5.52% | 138.7만 |
|---|
| 2026.06.18 | ₩414 | ₩439 | ₩413 | ₩413 | -0.32% | 144만 |
|---|
| 2026.06.17 | ₩398 | ₩441 | ₩380 | ₩414 | +4.03% | 326.2만 |
|---|
| 2026.06.16 | ₩401 | ₩409 | ₩387 | ₩390 | -2.67% | 122.8만 |
|---|
| 2026.06.15 | ₩414 | ₩427 | ₩394 | ₩395 | -4.52% | 153.9만 |
|---|
| 2026.06.12 | ₩411 | ₩437 | ₩399 | ₩407 | -0.97% | 212.5만 |
|---|
| 2026.06.11 | ₩409 | ₩427 | ₩387 | ₩417 | +1.96% | 296.1만 |
|---|
| 2026.06.10 | ₩398 | ₩415 | ₩387 | ₩407 | +2.35% | 239.7만 |
|---|
| 2026.06.09 | ₩390 | ₩414 | ₩379 | ₩409 | +4.79% | 143.5만 |
|---|
| 2026.06.08 | ₩414 | ₩425 | ₩374 | ₩407 | -1.61% | 245.4만 |
|---|
| 2026.06.05 | ₩421 | ₩427 | ₩398 | ₩418 | -0.63% | 354.2만 |
|---|
| 2026.06.04 | ₩453 | ₩463 | ₩414 | ₩425 | -6.19% | 316만 |
|---|
| 2026.06.03 | ₩485 | ₩489 | ₩426 | ₩446 | -7.99% | 715.2만 |
|---|
| 2026.06.02 | ₩418 | ₩477 | ₩387 | ₩453 | +8.31% | 802.9만 |
|---|
| 2026.06.01 | ₩435 | ₩446 | ₩409 | ₩411 | -5.52% | 364.1만 |
|---|
| 2026.05.29 | ₩455 | ₩467 | ₩418 | ₩459 | +0.88% | 389.3만 |
|---|
| 2026.05.28 | ₩418 | ₩467 | ₩409 | ₩461 | +10.22% | 578.4만 |
|---|
| 2026.05.27 | ₩486 | ₩486 | ₩401 | ₩439 | -9.62% | 5785.7만 |
|---|
| 2026.05.26 | ₩384 | ₩470 | ₩360 | ₩446 | +15.97% | 2287.9만 |
|---|
| 2026.05.22 | ₩360 | ₩418 | ₩360 | ₩371 | +2.96% | 190.8만 |
|---|
| 2026.05.21 | ₩374 | ₩378 | ₩342 | ₩363 | -2.86% | 162.1만 |
|---|
| 2026.05.20 | ₩318 | ₩425 | ₩302 | ₩378 | +18.91% | 557.7만 |
|---|
| 2026.05.19 | ₩310 | ₩347 | ₩307 | ₩318 | +2.59% | 131.5만 |
|---|
| 2026.05.18 | ₩323 | ₩334 | ₩314 | ₩316 | -2.07% | 136.1만 |
|---|
| 2026.05.15 | ₩338 | ₩346 | ₩310 | ₩323 | -4.35% | 114.7만 |
|---|
| 2026.05.14 | ₩347 | ₩356 | ₩322 | ₩328 | -5.38% | 141.6만 |
|---|
| 2026.05.13 | ₩335 | ₩355 | ₩314 | ₩347 | +3.59% | 133.4만 |
|---|
| 2026.05.12 | ₩327 | ₩347 | ₩318 | ₩328 | +0.41% | 254.8만 |
|---|
| 2026.05.11 | ₩334 | ₩336 | ₩307 | ₩324 | -2.80% | 298.5만 |
|---|
| 2026.05.08 | ₩310 | ₩334 | ₩307 | ₩334 | +7.76% | 140.8만 |
|---|
| 2026.05.07 | ₩322 | ₩347 | ₩294 | ₩320 | -0.41% | 279.7만 |
|---|
| 2026.05.06 | ₩372 | ₩384 | ₩315 | ₩316 | -15.05% | 241.3만 |
|---|
| 2026.05.05 | ₩384 | ₩398 | ₩364 | ₩372 | -3.12% | 77.6만 |
|---|
| 2026.05.04 | ₩352 | ₩391 | ₩348 | ₩383 | +8.71% | 201.5만 |
|---|
| 2026.05.01 | ₩375 | ₩380 | ₩340 | ₩347 | -7.47% | 169.5만 |
|---|
| 2026.04.30 | ₩366 | ₩378 | ₩354 | ₩358 | -2.19% | 101.2만 |
|---|
| 2026.04.29 | ₩376 | ₩386 | ₩340 | ₩368 | -2.13% | 135.6만 |
|---|
| 2026.04.28 | ₩376 | ₩399 | ₩363 | ₩371 | -1.42% | 123.7만 |
|---|
| 2026.04.27 | ₩380 | ₩399 | ₩351 | ₩374 | -1.75% | 197.5만 |
|---|
| 2026.04.24 | ₩414 | ₩414 | ₩380 | ₩387 | -6.45% | 156만 |
|---|
| 2026.04.23 | ₩422 | ₩437 | ₩401 | ₩410 | -2.85% | 123.6만 |
|---|
| 2026.04.22 | ₩430 | ₩441 | ₩419 | ₩429 | -0.31% | 165.5만 |
|---|
| 2026.04.21 | ₩445 | ₩447 | ₩427 | ₩433 | -2.70% | 63.7만 |
|---|
| 2026.04.20 | ₩438 | ₩454 | ₩438 | ₩450 | +2.74% | 109.3만 |
|---|
| 2026.04.17 | ₩445 | ₩454 | ₩427 | ₩450 | +1.20% | 212.6만 |
|---|
| 2026.04.16 | ₩454 | ₩466 | ₩423 | ₩435 | -4.12% | 316.7만 |
|---|
| 2026.04.15 | ₩449 | ₩474 | ₩405 | ₩453 | +0.89% | 488.2만 |
|---|
| 2026.04.14 | ₩433 | ₩454 | ₩433 | ₩439 | +1.54% | 70.5만 |
|---|
| 2026.04.13 | ₩431 | ₩466 | ₩422 | ₩427 | -0.93% | 145.1만 |
|---|
| 2026.04.10 | ₩423 | ₩447 | ₩417 | ₩439 | +3.79% | 116.7만 |
|---|
| 2026.04.09 | ₩427 | ₩434 | ₩414 | ₩427 | 0.00% | 103.5만 |
|---|
| 2026.04.08 | ₩454 | ₩458 | ₩425 | ₩426 | -6.18% | 112.9만 |
|---|
| 2026.04.07 | ₩425 | ₩447 | ₩421 | ₩437 | +2.83% | 126.2만 |
|---|
| 2026.04.06 | ₩431 | ₩453 | ₩421 | ₩422 | -2.17% | 139.8만 |
|---|
| 2026.04.02 | ₩441 | ₩463 | ₩425 | ₩427 | -3.03% | 232.1만 |
|---|
| 2026.04.01 | ₩447 | ₩486 | ₩439 | ₩441 | -1.49% | 187.2만 |
|---|
| 2026.03.31 | ₩442 | ₩459 | ₩423 | ₩441 | -0.30% | 154.8만 |
|---|
| 2026.03.30 | ₩434 | ₩442 | ₩414 | ₩422 | -2.77% | 120.2만 |
|---|
| 2026.03.27 | ₩449 | ₩449 | ₩427 | ₩439 | -2.08% | 144.6만 |
|---|
| 2026.03.26 | ₩459 | ₩487 | ₩441 | ₩453 | -1.45% | 99.2만 |
|---|
| 2026.03.25 | ₩449 | ₩479 | ₩449 | ₩467 | +4.17% | 92.5만 |
|---|
| 2026.03.24 | ₩446 | ₩462 | ₩439 | ₩449 | +0.60% | 152.9만 |
|---|
| 2026.03.23 | ₩441 | ₩471 | ₩441 | ₩458 | +3.94% | 132만 |
|---|
| 2026.03.20 | ₩465 | ₩498 | ₩449 | ₩457 | -1.72% | 182.6만 |
|---|
| 2026.03.19 | ₩467 | ₩490 | ₩427 | ₩482 | +3.14% | 181.9만 |
|---|
| 2026.03.18 | ₩497 | ₩505 | ₩467 | ₩470 | -5.38% | 180만 |
|---|
| 2026.03.17 | ₩518 | ₩531 | ₩501 | ₩501 | -3.35% | 167.6만 |
|---|
| 2026.03.16 | ₩517 | ₩539 | ₩517 | ₩533 | +3.10% | 101.2만 |
|---|
| 2026.03.13 | ₩514 | ₩555 | ₩511 | ₩515 | +0.26% | 148.5만 |
|---|
| 2026.03.12 | ₩521 | ₩542 | ₩510 | ₩517 | -0.77% | 83.6만 |
|---|
| 2026.03.11 | ₩521 | ₩547 | ₩521 | ₩533 | +2.31% | 137.9만 |
|---|
| 2026.03.10 | ₩521 | ₩547 | ₩521 | ₩534 | +2.56% | 83만 |
|---|
| 2026.03.09 | ₩498 | ₩542 | ₩498 | ₩523 | +5.09% | 88.5만 |
|---|
| 2026.03.06 | ₩521 | ₩537 | ₩507 | ₩526 | +1.03% | 81.5만 |
|---|
| 2026.03.05 | ₩547 | ₩555 | ₩521 | ₩522 | -4.63% | 105.1만 |
|---|
| 2026.03.04 | ₩525 | ₩561 | ₩521 | ₩553 | +5.34% | 163.5만 |
|---|
| 2026.03.03 | ₩511 | ₩547 | ₩501 | ₩547 | +7.05% | 227.5만 |
|---|
| 2026.03.02 | ₩467 | ₩542 | ₩467 | ₩531 | +13.71% | 333.6만 |
|---|
| 2026.02.27 | ₩507 | ₩507 | ₩474 | ₩495 | -2.37% | 181.1만 |
|---|
| 2026.02.26 | ₩514 | ₩515 | ₩483 | ₩515 | +0.26% | 229.1만 |
|---|
| 2026.02.25 | ₩529 | ₩561 | ₩509 | ₩526 | -0.51% | 240.4만 |
|---|
| 2026.02.24 | ₩530 | ₩546 | ₩525 | ₩531 | +0.25% | 116.2만 |
|---|
| 2026.02.23 | ₩546 | ₩566 | ₩526 | ₩538 | -1.47% | 223만 |
|---|
| 2026.02.20 | ₩582 | ₩606 | ₩553 | ₩566 | -2.75% | 245.3만 |
|---|
| 2026.02.19 | ₩563 | ₩601 | ₩546 | ₩577 | +2.37% | 268.3만 |
|---|
| 2026.02.18 | ₩547 | ₩599 | ₩537 | ₩562 | +2.68% | 301.4만 |
|---|
| 2026.02.17 | ₩499 | ₩583 | ₩467 | ₩555 | +11.23% | 632.5만 |
|---|
| 2026.02.13 | ₩521 | ₩538 | ₩497 | ₩497 | -4.62% | 187.5만 |
|---|
| 2026.02.12 | ₩534 | ₩542 | ₩474 | ₩519 | -2.75% | 306.8만 |
|---|
| 2026.02.11 | ₩551 | ₩559 | ₩511 | ₩527 | -4.36% | 167.1만 |
|---|
| 2026.02.10 | ₩517 | ₩583 | ₩517 | ₩547 | +5.94% | 264.1만 |
|---|
| 2026.02.09 | ₩541 | ₩543 | ₩486 | ₩518 | -4.20% | 525.7만 |
|---|
| 2026.02.06 | ₩498 | ₩571 | ₩494 | ₩567 | +13.94% | 438.9만 |
|---|
| 2026.02.05 | ₩534 | ₩569 | ₩498 | ₩501 | -6.25% | 375.7만 |
|---|
| 2026.02.04 | ₩562 | ₩585 | ₩522 | ₩547 | -2.61% | 474.3만 |
|---|
| 2026.02.03 | ₩602 | ₩621 | ₩557 | ₩563 | -6.43% | 387만 |
|---|
| 2026.02.02 | ₩590 | ₩626 | ₩547 | ₩578 | -2.04% | 506.7만 |
|---|
| 2026.01.30 | ₩587 | ₩661 | ₩567 | ₩587 | 0.00% | 744.4만 |
|---|
| 2026.01.29 | ₩601 | ₩613 | ₩561 | ₩587 | -2.22% | 390.7만 |
|---|
| 2026.01.28 | ₩637 | ₩641 | ₩589 | ₩599 | -5.87% | 642.5만 |
|---|
| 2026.01.27 | ₩654 | ₩665 | ₩614 | ₩630 | -3.67% | 766.2만 |
|---|
| 2026.01.26 | ₩694 | ₩694 | ₩637 | ₩657 | -5.38% | 786.7만 |
|---|
| 2026.01.23 | ₩729 | ₩734 | ₩694 | ₩704 | -3.48% | 590.5만 |
|---|
| 2026.01.22 | ₩692 | ₩741 | ₩634 | ₩710 | +2.70% | 955.6만 |
|---|
| 2026.01.21 | ₩741 | ₩754 | ₩668 | ₩708 | -4.50% | 1252.8만 |
|---|
| 2026.01.20 | ₩836 | ₩840 | ₩734 | ₩754 | -9.74% | 1166.4만 |
|---|
| 2026.01.16 | ₩948 | ₩948 | ₩805 | ₩854 | -9.86% | 1433.7만 |
|---|
| 2026.01.15 | ₩886 | ₩985 | ₩828 | ₩896 | +1.05% | 1675.7만 |
|---|
| 2026.01.14 | ₩977 | ₩1,041 | ₩911 | ₩957 | -2.05% | 2870.1만 |
|---|
| 2026.01.13 | ₩729 | ₩917 | ₩681 | ₩881 | +20.88% | 3879.7만 |
|---|
| 2026.01.12 | ₩756 | ₩908 | ₩693 | ₩757 | +0.18% | 5333.5만 |
|---|
| 2026.01.09 | ₩511 | ₩665 | ₩511 | ₩660 | +28.98% | 4555.1만 |
|---|
| 2026.01.08 | ₩545 | ₩558 | ₩469 | ₩513 | -5.88% | 2197.7만 |
|---|
| 2026.01.07 | ₩550 | ₩581 | ₩509 | ₩563 | +2.43% | 2062.9만 |
|---|
| 2026.01.06 | ₩601 | ₩677 | ₩493 | ₩506 | -15.78% | 4068.3만 |
|---|
| 2026.01.05 | ₩753 | ₩788 | ₩605 | ₩642 | -14.72% | 3940.7만 |
|---|
| 2026.01.02 | ₩590 | ₩681 | ₩547 | ₩681 | +15.38% | 5824.3만 |
|---|
| 2025.12.31 | ₩494 | ₩558 | ₩445 | ₩557 | +12.70% | 4621.1만 |
|---|
| 2025.12.30 | ₩402 | ₩501 | ₩356 | ₩495 | +23.26% | 7867만 |
|---|
| 2025.12.29 | ₩334 | ₩407 | ₩267 | ₩380 | +14.00% | 2.4억 |
|---|
| 2025.12.26 | ₩3,031 | ₩3,124 | ₩3,024 | ₩3,084 | +1.76% | 87.2만 |
|---|
| 2025.12.24 | ₩3,017 | ₩3,111 | ₩2,977 | ₩3,071 | +1.77% | 101.2만 |
|---|
| 2025.12.23 | ₩3,057 | ₩3,111 | ₩2,957 | ₩3,057 | 0.00% | 207.6만 |
|---|
| 2025.12.22 | ₩2,790 | ₩3,144 | ₩2,764 | ₩3,057 | +9.57% | 432.2만 |
|---|
| 2025.12.19 | ₩2,670 | ₩2,830 | ₩2,630 | ₩2,670 | 0.00% | 258.6만 |
|---|
| 2025.12.18 | ₩2,590 | ₩2,697 | ₩2,537 | ₩2,563 | -1.03% | 275.8만 |
|---|
| 2025.12.17 | ₩2,804 | ₩2,844 | ₩2,517 | ₩2,563 | -8.57% | 305.1만 |
|---|
| 2025.12.16 | ₩2,910 | ₩2,924 | ₩2,804 | ₩2,804 | -3.67% | 190만 |
|---|
| 2025.12.15 | ₩3,031 | ₩3,031 | ₩2,837 | ₩2,924 | -3.52% | 131만 |
|---|
| 2025.12.12 | ₩2,950 | ₩3,084 | ₩2,897 | ₩2,897 | -1.81% | 221.3만 |
|---|
| 2025.12.11 | ₩3,084 | ₩3,164 | ₩2,997 | ₩3,004 | -2.60% | 211.8만 |
|---|
| 2025.12.10 | ₩2,910 | ₩3,111 | ₩2,844 | ₩3,084 | +5.96% | 258.4만 |
|---|
| 2025.12.09 | ₩2,804 | ₩2,950 | ₩2,764 | ₩2,910 | +3.81% | 255.3만 |
|---|
| 2025.12.08 | ₩2,804 | ₩2,974 | ₩2,690 | ₩2,844 | +1.43% | 279.6만 |
|---|
| 2025.12.05 | ₩2,724 | ₩2,804 | ₩2,697 | ₩2,750 | +0.98% | 163.8만 |
|---|
| 2025.12.04 | ₩2,590 | ₩2,750 | ₩2,537 | ₩2,724 | +5.15% | 243.1만 |
|---|
| 2025.12.03 | ₩2,403 | ₩2,910 | ₩2,323 | ₩2,617 | +8.89% | 1164.2만 |
|---|
| 2025.12.02 | ₩2,470 | ₩2,470 | ₩2,336 | ₩2,336 | -5.41% | 109.9만 |
|---|
| 2025.12.01 | ₩2,483 | ₩2,483 | ₩2,350 | ₩2,456 | -1.08% | 200.8만 |
|---|
| 2025.11.28 | ₩2,470 | ₩2,523 | ₩2,416 | ₩2,497 | +1.08% | 60.2만 |
|---|
| 2025.11.26 | ₩2,430 | ₩2,497 | ₩2,363 | ₩2,456 | +1.10% | 123.7만 |
|---|
| 2025.11.25 | ₩2,403 | ₩2,443 | ₩2,336 | ₩2,390 | -0.56% | 147만 |
|---|
| 2025.11.24 | ₩2,416 | ₩2,497 | ₩2,363 | ₩2,390 | -1.10% | 144.7만 |
|---|
| 2025.11.21 | ₩2,403 | ₩2,430 | ₩2,350 | ₩2,403 | 0.00% | 99만 |
|---|
| 2025.11.20 | ₩2,403 | ₩2,510 | ₩2,336 | ₩2,390 | -0.56% | 130.1만 |
|---|
| 2025.11.19 | ₩2,456 | ₩2,534 | ₩2,396 | ₩2,416 | -1.63% | 151.3만 |
|---|
| 2025.11.18 | ₩2,363 | ₩2,483 | ₩2,336 | ₩2,430 | +2.82% | 140.8만 |
|---|
| 2025.11.17 | ₩2,376 | ₩2,467 | ₩2,343 | ₩2,363 | -0.56% | 158.7만 |
|---|
| 2025.11.14 | ₩2,350 | ₩2,443 | ₩2,344 | ₩2,376 | +1.14% | 84.8만 |
|---|
| 2025.11.13 | ₩2,430 | ₩2,456 | ₩2,350 | ₩2,376 | -2.20% | 118.8만 |
|---|
| 2025.11.12 | ₩2,510 | ₩2,550 | ₩2,410 | ₩2,456 | -2.13% | 127.7만 |
|---|
| 2025.11.11 | ₩2,390 | ₩2,577 | ₩2,375 | ₩2,497 | +4.47% | 193.4만 |
|---|
| 2025.11.10 | ₩2,443 | ₩2,497 | ₩2,350 | ₩2,363 | -3.28% | 135.6만 |
|---|
| 2025.11.07 | ₩2,323 | ₩2,443 | ₩2,203 | ₩2,403 | +3.45% | 316.8만 |
|---|
| 2025.11.06 | ₩2,416 | ₩2,416 | ₩2,323 | ₩2,350 | -2.76% | 67.8만 |
|---|
| 2025.11.05 | ₩2,390 | ₩2,430 | ₩2,296 | ₩2,403 | +0.56% | 111.8만 |
|---|
| 2025.11.04 | ₩2,443 | ₩2,510 | ₩2,376 | ₩2,376 | -2.73% | 131.9만 |
|---|
| 2025.11.03 | ₩2,563 | ₩2,577 | ₩2,416 | ₩2,483 | -3.12% | 159.4만 |
|---|
| 2025.10.31 | ₩2,537 | ₩2,577 | ₩2,497 | ₩2,537 | 0.00% | 69만 |
|---|
| 2025.10.30 | ₩2,550 | ₩2,603 | ₩2,523 | ₩2,523 | -1.05% | 85.8만 |
|---|
| 2025.10.29 | ₩2,817 | ₩2,870 | ₩2,550 | ₩2,563 | -9.00% | 195.2만 |
|---|
| 2025.10.28 | ₩2,657 | ₩2,857 | ₩2,643 | ₩2,804 | +5.53% | 348.6만 |
|---|
| 2025.10.27 | ₩2,697 | ₩2,770 | ₩2,650 | ₩2,670 | -0.99% | 143.9만 |
|---|
| 2025.10.24 | ₩2,724 | ₩2,750 | ₩2,637 | ₩2,670 | -1.96% | 152.3만 |
|---|
| 2025.10.23 | ₩2,804 | ₩2,804 | ₩2,643 | ₩2,670 | -4.76% | 162.8만 |
|---|
| 2025.10.22 | ₩2,857 | ₩2,870 | ₩2,701 | ₩2,790 | -2.34% | 219.8만 |
|---|
| 2025.10.21 | ₩2,991 | ₩3,031 | ₩2,844 | ₩2,844 | -4.91% | 126.6만 |
|---|
| 2025.10.20 | ₩2,764 | ₩3,043 | ₩2,737 | ₩2,991 | +8.21% | 264만 |
|---|
| 2025.10.17 | ₩2,670 | ₩2,750 | ₩2,590 | ₩2,737 | +2.50% | 147.5만 |
|---|
| 2025.10.16 | ₩2,710 | ₩2,790 | ₩2,630 | ₩2,670 | -1.48% | 78.3만 |
|---|
| 2025.10.15 | ₩2,643 | ₩2,724 | ₩2,617 | ₩2,697 | +2.02% | 127.6만 |
|---|
| 2025.10.14 | ₩2,670 | ₩2,683 | ₩2,603 | ₩2,617 | -2.00% | 88.4만 |
|---|
| 2025.10.13 | ₩2,732 | ₩2,732 | ₩2,603 | ₩2,670 | -2.25% | 85만 |
|---|
| 2025.10.10 | ₩2,804 | ₩2,813 | ₩2,617 | ₩2,617 | -6.67% | 107.7만 |
|---|