시장 데이터를 불러오는 중
전체 종목
마커 테라퓨틱스 과거 주가
Marker Therapeutics, Inc. - Common Stock · MRKR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Marker Therapeutics, Inc. - Common Stock · MRKR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,247 | ₩1,341 | ₩1,247 | ₩1,301 | +4.30% | 9.1만 |
| 2026.10.08 | ₩1,395 | ₩1,408 | ₩1,274 | ₩1,274 | -8.65% | 9.7만 |
| 2026.10.07 | ₩1,381 | ₩1,422 | ₩1,381 | ₩1,395 | +0.97% | 3.8만 |
| 2026.10.06 | ₩1,435 | ₩1,435 | ₩1,341 | ₩1,355 | -5.61% | 7.7만 |
| 2026.10.05 | ₩1,449 | ₩1,462 | ₩1,408 | ₩1,422 | -1.85% | 7.4만 |
| 2026.10.02 | ₩1,422 | ₩1,449 | ₩1,368 | ₩1,408 | -0.94% | 10만 |
| 2026.10.01 | ₩1,449 | ₩1,462 | ₩1,314 | ₩1,408 | -2.78% | 12.8만 |
| 2026.09.30 | ₩1,502 | ₩1,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,435 |
| -4.46% |
| 3.8만 |
| 2026.09.29 | ₩1,529 | ₩1,556 | ₩1,449 | ₩1,475 | -3.51% | 9.1만 |
|---|
| 2026.09.28 | ₩1,502 | ₩1,542 | ₩1,435 | ₩1,516 | +0.89% | 16.4만 |
|---|
| 2026.09.25 | ₩1,636 | ₩1,636 | ₩1,542 | ₩1,542 | -5.74% | 3만 |
|---|
| 2026.09.24 | ₩1,690 | ₩1,757 | ₩1,542 | ₩1,596 | -5.56% | 14.2만 |
|---|
| 2026.09.23 | ₩1,663 | ₩1,703 | ₩1,650 | ₩1,663 | 0.00% | 6.5만 |
|---|
| 2026.09.22 | ₩1,583 | ₩1,663 | ₩1,583 | ₩1,636 | +3.39% | 3.9만 |
|---|
| 2026.09.21 | ₩1,583 | ₩1,636 | ₩1,583 | ₩1,610 | +1.69% | 2.4만 |
|---|
| 2026.09.18 | ₩1,596 | ₩1,650 | ₩1,569 | ₩1,583 | -0.84% | 4.7만 |
|---|
| 2026.09.17 | ₩1,516 | ₩1,650 | ₩1,516 | ₩1,583 | +4.42% | 6.1만 |
|---|
| 2026.09.16 | ₩1,569 | ₩1,583 | ₩1,516 | ₩1,529 | -2.56% | 3.6만 |
|---|
| 2026.09.15 | ₩1,569 | ₩1,650 | ₩1,542 | ₩1,569 | 0.00% | 1.2만 |
|---|
| 2026.09.14 | ₩1,556 | ₩1,650 | ₩1,556 | ₩1,569 | +0.86% | 1.7만 |
|---|
| 2026.09.11 | ₩1,610 | ₩1,677 | ₩1,475 | ₩1,542 | -4.17% | 5.9만 |
|---|
| 2026.09.10 | ₩1,623 | ₩1,650 | ₩1,583 | ₩1,610 | -0.83% | 5.6만 |
|---|
| 2026.09.09 | ₩1,730 | ₩1,730 | ₩1,623 | ₩1,623 | -6.20% | 7.1만 |
|---|
| 2026.09.08 | ₩1,596 | ₩1,864 | ₩1,596 | ₩1,717 | +7.56% | 20만 |
|---|
| 2026.09.04 | ₩1,677 | ₩1,757 | ₩1,583 | ₩1,583 | -5.60% | 3.5만 |
|---|
| 2026.09.03 | ₩1,663 | ₩1,757 | ₩1,636 | ₩1,663 | 0.00% | 4.3만 |
|---|
| 2026.09.02 | ₩1,677 | ₩1,784 | ₩1,663 | ₩1,677 | 0.00% | 16.8만 |
|---|
| 2026.09.01 | ₩1,757 | ₩1,797 | ₩1,690 | ₩1,744 | -0.76% | 2.1만 |
|---|
| 2026.08.31 | ₩1,838 | ₩1,891 | ₩1,757 | ₩1,784 | -2.92% | 6만 |
|---|
| 2026.08.28 | ₩2,012 | ₩2,012 | ₩1,811 | ₩1,838 | -8.67% | 8.5만 |
|---|
| 2026.08.27 | ₩1,945 | ₩2,012 | ₩1,878 | ₩1,958 | +0.69% | 2.5만 |
|---|
| 2026.08.26 | ₩2,039 | ₩2,133 | ₩1,945 | ₩1,945 | -4.61% | 3.4만 |
|---|
| 2026.08.25 | ₩2,012 | ₩2,146 | ₩1,985 | ₩2,039 | +1.33% | 14.7만 |
|---|
| 2026.08.24 | ₩1,931 | ₩2,052 | ₩1,891 | ₩2,012 | +4.17% | 23.8만 |
|---|
| 2026.08.21 | ₩1,677 | ₩1,931 | ₩1,677 | ₩1,864 | +11.20% | 9.9만 |
|---|
| 2026.08.20 | ₩1,717 | ₩1,770 | ₩1,596 | ₩1,636 | -4.69% | 8.1만 |
|---|
| 2026.08.19 | ₩1,596 | ₩1,824 | ₩1,556 | ₩1,730 | +8.40% | 23.2만 |
|---|
| 2026.08.18 | ₩1,556 | ₩1,583 | ₩1,542 | ₩1,542 | -0.86% | 4.6만 |
|---|
| 2026.08.17 | ₩1,583 | ₩1,610 | ₩1,529 | ₩1,556 | -1.69% | 4.3만 |
|---|
| 2026.08.14 | ₩1,529 | ₩1,556 | ₩1,502 | ₩1,529 | 0.00% | 4.6만 |
|---|
| 2026.08.13 | ₩1,542 | ₩1,556 | ₩1,489 | ₩1,489 | -3.48% | 3만 |
|---|
| 2026.08.12 | ₩1,475 | ₩1,610 | ₩1,462 | ₩1,556 | +5.45% | 7.3만 |
|---|
| 2026.08.11 | ₩1,516 | ₩1,542 | ₩1,462 | ₩1,502 | -0.88% | 5.6만 |
|---|
| 2026.08.10 | ₩1,475 | ₩1,542 | ₩1,475 | ₩1,542 | +4.55% | 4.9만 |
|---|
| 2026.08.07 | ₩1,529 | ₩1,529 | ₩1,489 | ₩1,502 | -1.75% | 4만 |
|---|
| 2026.08.06 | ₩1,542 | ₩1,677 | ₩1,502 | ₩1,502 | -2.61% | 3만 |
|---|
| 2026.08.05 | ₩1,650 | ₩1,703 | ₩1,475 | ₩1,529 | -7.32% | 10.3만 |
|---|
| 2026.08.04 | ₩1,663 | ₩1,730 | ₩1,650 | ₩1,650 | -0.81% | 3.4만 |
|---|
| 2026.08.03 | ₩1,556 | ₩1,757 | ₩1,556 | ₩1,636 | +5.17% | 6.5만 |
|---|
| 2026.07.31 | ₩1,542 | ₩1,610 | ₩1,489 | ₩1,516 | -1.74% | 3.7만 |
|---|
| 2026.07.30 | ₩1,489 | ₩1,529 | ₩1,408 | ₩1,502 | +0.90% | 7.3만 |
|---|
| 2026.07.29 | ₩1,596 | ₩1,623 | ₩1,489 | ₩1,489 | -6.72% | 3.9만 |
|---|
| 2026.07.28 | ₩1,636 | ₩1,636 | ₩1,583 | ₩1,583 | -3.28% | 2만 |
|---|
| 2026.07.27 | ₩1,623 | ₩1,677 | ₩1,610 | ₩1,636 | +0.83% | 4.2만 |
|---|
| 2026.07.24 | ₩1,703 | ₩1,770 | ₩1,623 | ₩1,636 | -3.94% | 5.8만 |
|---|
| 2026.07.23 | ₩1,650 | ₩1,757 | ₩1,636 | ₩1,703 | +3.25% | 1.4만 |
|---|
| 2026.07.22 | ₩1,690 | ₩1,730 | ₩1,663 | ₩1,663 | -1.59% | 4.3만 |
|---|
| 2026.07.21 | ₩1,717 | ₩1,770 | ₩1,703 | ₩1,703 | -0.78% | 2.6만 |
|---|
| 2026.07.20 | ₩1,757 | ₩1,770 | ₩1,717 | ₩1,717 | -2.29% | 5.8만 |
|---|
| 2026.07.17 | ₩1,757 | ₩1,851 | ₩1,744 | ₩1,757 | 0.00% | 3.1만 |
|---|
| 2026.07.16 | ₩1,878 | ₩1,905 | ₩1,757 | ₩1,797 | -4.29% | 6.9만 |
|---|
| 2026.07.15 | ₩1,931 | ₩1,931 | ₩1,878 | ₩1,891 | -2.08% | 2만 |
|---|
| 2026.07.14 | ₩1,985 | ₩1,985 | ₩1,931 | ₩1,931 | -2.70% | 2.2만 |
|---|
| 2026.07.13 | ₩2,025 | ₩2,052 | ₩1,945 | ₩1,958 | -3.31% | 3.5만 |
|---|
| 2026.07.10 | ₩2,133 | ₩2,133 | ₩2,025 | ₩2,025 | -5.03% | 7.1만 |
|---|
| 2026.07.09 | ₩2,133 | ₩2,159 | ₩2,092 | ₩2,119 | -0.63% | 3.9만 |
|---|
| 2026.07.08 | ₩2,240 | ₩2,280 | ₩2,133 | ₩2,159 | -3.59% | 13.2만 |
|---|
| 2026.07.07 | ₩1,985 | ₩2,307 | ₩1,985 | ₩2,253 | +13.51% | 22.9만 |
|---|
| 2026.07.06 | ₩1,972 | ₩2,146 | ₩1,958 | ₩1,985 | +0.68% | 14.8만 |
|---|
| 2026.07.02 | ₩1,958 | ₩2,039 | ₩1,958 | ₩1,972 | +0.68% | 5.4만 |
|---|
| 2026.07.01 | ₩1,945 | ₩2,012 | ₩1,931 | ₩1,945 | 0.00% | 4.7만 |
|---|
| 2026.06.30 | ₩1,985 | ₩1,998 | ₩1,891 | ₩1,972 | -0.68% | 5.2만 |
|---|
| 2026.06.29 | ₩1,784 | ₩1,958 | ₩1,784 | ₩1,958 | +9.77% | 9.8만 |
|---|
| 2026.06.26 | ₩1,757 | ₩1,824 | ₩1,757 | ₩1,770 | +0.76% | 6.7만 |
|---|
| 2026.06.25 | ₩1,757 | ₩1,824 | ₩1,757 | ₩1,757 | 0.00% | 6.6만 |
|---|
| 2026.06.24 | ₩1,838 | ₩1,864 | ₩1,757 | ₩1,757 | -4.38% | 3.4만 |
|---|
| 2026.06.23 | ₩1,824 | ₩1,878 | ₩1,824 | ₩1,838 | +0.74% | 2만 |
|---|
| 2026.06.22 | ₩1,851 | ₩1,864 | ₩1,811 | ₩1,838 | -0.72% | 4.3만 |
|---|
| 2026.06.18 | ₩1,811 | ₩1,878 | ₩1,784 | ₩1,784 | -1.48% | 4.7만 |
|---|
| 2026.06.17 | ₩1,811 | ₩1,838 | ₩1,811 | ₩1,811 | 0.00% | 3.4만 |
|---|
| 2026.06.16 | ₩1,811 | ₩1,811 | ₩1,784 | ₩1,811 | 0.00% | 7.2만 |
|---|
| 2026.06.15 | ₩1,851 | ₩1,891 | ₩1,811 | ₩1,811 | -2.17% | 5.1만 |
|---|
| 2026.06.12 | ₩1,838 | ₩1,905 | ₩1,838 | ₩1,851 | +0.73% | 2.9만 |
|---|
| 2026.06.11 | ₩1,905 | ₩1,918 | ₩1,811 | ₩1,838 | -3.52% | 15.6만 |
|---|
| 2026.06.10 | ₩1,891 | ₩1,945 | ₩1,891 | ₩1,918 | +1.42% | 2.8만 |
|---|
| 2026.06.09 | ₩1,958 | ₩1,972 | ₩1,878 | ₩1,891 | -3.42% | 2.7만 |
|---|
| 2026.06.08 | ₩1,905 | ₩1,985 | ₩1,891 | ₩1,958 | +2.82% | 8.9만 |
|---|
| 2026.06.05 | ₩2,012 | ₩2,012 | ₩1,905 | ₩1,905 | -5.33% | 5.3만 |
|---|
| 2026.06.04 | ₩1,958 | ₩2,012 | ₩1,931 | ₩1,972 | +0.68% | 6.6만 |
|---|
| 2026.06.03 | ₩1,931 | ₩1,958 | ₩1,918 | ₩1,945 | +0.69% | 2.6만 |
|---|
| 2026.06.02 | ₩1,958 | ₩2,012 | ₩1,905 | ₩1,905 | -2.74% | 9.2만 |
|---|
| 2026.06.01 | ₩2,106 | ₩2,106 | ₩2,039 | ₩2,039 | -3.18% | 7.9만 |
|---|
| 2026.05.29 | ₩1,958 | ₩2,133 | ₩1,958 | ₩2,106 | +7.53% | 9.2만 |
|---|
| 2026.05.28 | ₩1,945 | ₩2,052 | ₩1,945 | ₩2,025 | +4.14% | 10.7만 |
|---|
| 2026.05.27 | ₩1,972 | ₩1,972 | ₩1,918 | ₩1,945 | -1.36% | 4만 |
|---|
| 2026.05.26 | ₩1,891 | ₩1,958 | ₩1,891 | ₩1,945 | +2.84% | 6.4만 |
|---|
| 2026.05.22 | ₩1,878 | ₩1,972 | ₩1,878 | ₩1,878 | 0.00% | 6.3만 |
|---|
| 2026.05.21 | ₩1,851 | ₩1,931 | ₩1,851 | ₩1,918 | +3.62% | 6.1만 |
|---|
| 2026.05.20 | ₩1,878 | ₩1,918 | ₩1,864 | ₩1,891 | +0.71% | 8.3만 |
|---|
| 2026.05.19 | ₩1,878 | ₩1,905 | ₩1,838 | ₩1,864 | -0.71% | 5.4만 |
|---|
| 2026.05.18 | ₩1,905 | ₩1,931 | ₩1,864 | ₩1,864 | -2.11% | 3.7만 |
|---|
| 2026.05.15 | ₩1,945 | ₩1,945 | ₩1,891 | ₩1,905 | -2.07% | 2.8만 |
|---|
| 2026.05.14 | ₩1,918 | ₩1,985 | ₩1,918 | ₩1,958 | +2.10% | 5.2만 |
|---|
| 2026.05.13 | ₩1,931 | ₩1,958 | ₩1,878 | ₩1,918 | -0.69% | 5.3만 |
|---|
| 2026.05.12 | ₩1,945 | ₩1,998 | ₩1,918 | ₩1,931 | -0.69% | 5.1만 |
|---|
| 2026.05.11 | ₩1,972 | ₩2,012 | ₩1,918 | ₩1,945 | -1.36% | 6.4만 |
|---|
| 2026.05.08 | ₩1,958 | ₩1,998 | ₩1,905 | ₩1,958 | 0.00% | 4.2만 |
|---|
| 2026.05.07 | ₩1,972 | ₩2,039 | ₩1,891 | ₩1,931 | -2.04% | 6.1만 |
|---|
| 2026.05.06 | ₩2,039 | ₩2,066 | ₩1,958 | ₩1,958 | -3.95% | 7.9만 |
|---|
| 2026.05.05 | ₩2,133 | ₩2,146 | ₩1,945 | ₩2,025 | -5.03% | 10.3만 |
|---|
| 2026.05.04 | ₩1,972 | ₩2,146 | ₩1,958 | ₩2,092 | +6.12% | 14.8만 |
|---|
| 2026.05.01 | ₩1,931 | ₩1,972 | ₩1,918 | ₩1,958 | +1.39% | 3.5만 |
|---|
| 2026.04.30 | ₩1,972 | ₩1,998 | ₩1,905 | ₩1,958 | -0.68% | 3.8만 |
|---|
| 2026.04.29 | ₩1,878 | ₩1,958 | ₩1,838 | ₩1,945 | +3.57% | 5.4만 |
|---|
| 2026.04.28 | ₩1,958 | ₩1,998 | ₩1,878 | ₩1,905 | -2.74% | 8만 |
|---|
| 2026.04.27 | ₩1,905 | ₩2,012 | ₩1,905 | ₩1,945 | +2.11% | 9.1만 |
|---|
| 2026.04.24 | ₩1,958 | ₩1,958 | ₩1,824 | ₩1,878 | -4.11% | 7.8만 |
|---|
| 2026.04.23 | ₩2,012 | ₩2,052 | ₩1,931 | ₩1,945 | -3.33% | 12.2만 |
|---|
| 2026.04.22 | ₩2,146 | ₩2,146 | ₩2,052 | ₩2,066 | -3.75% | 5.1만 |
|---|
| 2026.04.21 | ₩2,159 | ₩2,213 | ₩2,079 | ₩2,092 | -3.11% | 5.9만 |
|---|
| 2026.04.20 | ₩2,200 | ₩2,253 | ₩2,173 | ₩2,240 | +1.83% | 5.9만 |
|---|
| 2026.04.17 | ₩2,173 | ₩2,294 | ₩2,173 | ₩2,226 | +2.47% | 17.9만 |
|---|
| 2026.04.16 | ₩2,146 | ₩2,213 | ₩2,092 | ₩2,159 | +0.62% | 6.8만 |
|---|
| 2026.04.15 | ₩2,119 | ₩2,146 | ₩2,039 | ₩2,119 | 0.00% | 8.7만 |
|---|
| 2026.04.14 | ₩2,347 | ₩2,347 | ₩2,039 | ₩2,133 | -9.14% | 18.2만 |
|---|
| 2026.04.13 | ₩2,334 | ₩2,374 | ₩2,267 | ₩2,334 | 0.00% | 5.1만 |
|---|
| 2026.04.10 | ₩2,307 | ₩2,401 | ₩2,173 | ₩2,347 | +1.74% | 19.4만 |
|---|
| 2026.04.09 | ₩1,985 | ₩2,347 | ₩1,985 | ₩2,347 | +18.24% | 84.7만 |
|---|
| 2026.04.08 | ₩1,931 | ₩1,998 | ₩1,851 | ₩1,958 | +1.39% | 13.9만 |
|---|
| 2026.04.07 | ₩1,878 | ₩1,905 | ₩1,797 | ₩1,864 | -0.71% | 8.1만 |
|---|
| 2026.04.06 | ₩1,757 | ₩2,012 | ₩1,757 | ₩1,891 | +7.63% | 26.4만 |
|---|
| 2026.04.02 | ₩1,744 | ₩1,784 | ₩1,703 | ₩1,770 | +1.54% | 9.4만 |
|---|
| 2026.04.01 | ₩1,744 | ₩1,811 | ₩1,730 | ₩1,757 | +0.77% | 7.3만 |
|---|
| 2026.03.31 | ₩1,703 | ₩1,811 | ₩1,663 | ₩1,744 | +2.36% | 6.8만 |
|---|
| 2026.03.30 | ₩1,797 | ₩1,811 | ₩1,596 | ₩1,663 | -7.46% | 12.5만 |
|---|
| 2026.03.27 | ₩1,797 | ₩1,864 | ₩1,690 | ₩1,744 | -2.99% | 9만 |
|---|
| 2026.03.26 | ₩1,784 | ₩1,851 | ₩1,757 | ₩1,811 | +1.50% | 8.1만 |
|---|
| 2026.03.25 | ₩1,703 | ₩1,878 | ₩1,703 | ₩1,797 | +5.51% | 18.9만 |
|---|
| 2026.03.24 | ₩1,770 | ₩1,784 | ₩1,569 | ₩1,690 | -4.55% | 23.8만 |
|---|
| 2026.03.23 | ₩1,757 | ₩1,838 | ₩1,677 | ₩1,757 | 0.00% | 12.9만 |
|---|
| 2026.03.20 | ₩1,770 | ₩1,851 | ₩1,703 | ₩1,797 | +1.52% | 13.2만 |
|---|
| 2026.03.19 | ₩1,797 | ₩1,824 | ₩1,677 | ₩1,770 | -1.49% | 11.8만 |
|---|
| 2026.03.18 | ₩1,811 | ₩1,851 | ₩1,797 | ₩1,797 | -0.74% | 7.4만 |
|---|
| 2026.03.17 | ₩1,851 | ₩1,918 | ₩1,824 | ₩1,824 | -1.45% | 5만 |
|---|
| 2026.03.16 | ₩1,811 | ₩1,945 | ₩1,811 | ₩1,891 | +4.44% | 8.4만 |
|---|
| 2026.03.13 | ₩1,824 | ₩1,864 | ₩1,784 | ₩1,784 | -2.21% | 7.9만 |
|---|
| 2026.03.12 | ₩1,851 | ₩1,918 | ₩1,811 | ₩1,811 | -2.17% | 26.2만 |
|---|
| 2026.03.11 | ₩1,891 | ₩1,918 | ₩1,811 | ₩1,838 | -2.84% | 10.4만 |
|---|
| 2026.03.10 | ₩2,012 | ₩2,079 | ₩1,891 | ₩1,891 | -6.00% | 9.9만 |
|---|
| 2026.03.09 | ₩1,811 | ₩2,039 | ₩1,811 | ₩1,972 | +8.89% | 21.9만 |
|---|
| 2026.03.06 | ₩1,838 | ₩1,905 | ₩1,784 | ₩1,851 | +0.73% | 5만 |
|---|
| 2026.03.05 | ₩1,918 | ₩1,998 | ₩1,811 | ₩1,864 | -2.80% | 12.2만 |
|---|
| 2026.03.04 | ₩1,864 | ₩2,012 | ₩1,838 | ₩1,931 | +3.60% | 11.4만 |
|---|
| 2026.03.03 | ₩1,851 | ₩1,905 | ₩1,770 | ₩1,838 | -0.72% | 14.4만 |
|---|
| 2026.03.02 | ₩1,931 | ₩1,972 | ₩1,824 | ₩1,878 | -2.78% | 10.2만 |
|---|
| 2026.02.27 | ₩2,079 | ₩2,146 | ₩1,972 | ₩1,985 | -4.52% | 6.5만 |
|---|
| 2026.02.26 | ₩2,079 | ₩2,186 | ₩2,012 | ₩2,119 | +1.94% | 20.1만 |
|---|
| 2026.02.25 | ₩2,200 | ₩2,267 | ₩2,052 | ₩2,079 | -5.49% | 12.2만 |
|---|
| 2026.02.24 | ₩1,945 | ₩2,200 | ₩1,945 | ₩2,186 | +12.41% | 27.5만 |
|---|
| 2026.02.23 | ₩1,945 | ₩2,012 | ₩1,891 | ₩1,972 | +1.38% | 8.6만 |
|---|
| 2026.02.20 | ₩1,985 | ₩2,025 | ₩1,918 | ₩1,945 | -2.03% | 18.3만 |
|---|
| 2026.02.19 | ₩1,985 | ₩2,092 | ₩1,972 | ₩2,012 | +1.35% | 9.1만 |
|---|
| 2026.02.18 | ₩1,945 | ₩2,025 | ₩1,945 | ₩2,012 | +3.45% | 6.1만 |
|---|
| 2026.02.17 | ₩1,931 | ₩2,012 | ₩1,864 | ₩1,945 | +0.69% | 8.6만 |
|---|
| 2026.02.13 | ₩1,931 | ₩2,052 | ₩1,891 | ₩1,918 | -0.69% | 13.5만 |
|---|
| 2026.02.12 | ₩1,958 | ₩1,998 | ₩1,891 | ₩1,931 | -1.37% | 9.5만 |
|---|
| 2026.02.11 | ₩2,066 | ₩2,066 | ₩1,797 | ₩1,958 | -5.19% | 44만 |
|---|
| 2026.02.10 | ₩2,012 | ₩2,106 | ₩2,012 | ₩2,079 | +3.33% | 7.1만 |
|---|
| 2026.02.09 | ₩2,186 | ₩2,213 | ₩1,958 | ₩1,985 | -9.20% | 45.1만 |
|---|
| 2026.02.06 | ₩2,226 | ₩2,374 | ₩2,200 | ₩2,213 | -0.60% | 23.3만 |
|---|
| 2026.02.05 | ₩2,387 | ₩2,468 | ₩2,200 | ₩2,226 | -6.74% | 22.7만 |
|---|
| 2026.02.04 | ₩2,454 | ₩2,468 | ₩2,320 | ₩2,441 | -0.55% | 23.7만 |
|---|
| 2026.02.03 | ₩2,347 | ₩2,548 | ₩2,226 | ₩2,481 | +5.71% | 40.2만 |
|---|
| 2026.02.02 | ₩2,133 | ₩2,414 | ₩2,133 | ₩2,294 | +7.55% | 28.7만 |
|---|
| 2026.01.30 | ₩2,226 | ₩2,253 | ₩2,119 | ₩2,146 | -3.61% | 16.4만 |
|---|
| 2026.01.29 | ₩2,159 | ₩2,200 | ₩2,119 | ₩2,159 | 0.00% | 20.2만 |
|---|
| 2026.01.28 | ₩2,468 | ₩2,468 | ₩2,146 | ₩2,186 | -11.41% | 41.8만 |
|---|
| 2026.01.27 | ₩2,615 | ₩2,615 | ₩2,253 | ₩2,414 | -7.69% | 30.7만 |
|---|
| 2026.01.26 | ₩2,870 | ₩2,884 | ₩2,454 | ₩2,508 | -12.62% | 69.2만 |
|---|
| 2026.01.23 | ₩2,683 | ₩2,857 | ₩2,656 | ₩2,817 | +5.00% | 22.2만 |
|---|
| 2026.01.22 | ₩2,991 | ₩3,071 | ₩2,589 | ₩2,736 | -8.52% | 87만 |
|---|
| 2026.01.21 | ₩2,843 | ₩3,071 | ₩2,790 | ₩2,937 | +3.30% | 76.9만 |
|---|
| 2026.01.20 | ₩2,428 | ₩2,978 | ₩2,414 | ₩2,843 | +17.13% | 98.4만 |
|---|
| 2026.01.16 | ₩2,401 | ₩2,548 | ₩2,374 | ₩2,428 | +1.12% | 23.5만 |
|---|
| 2026.01.15 | ₩2,481 | ₩2,548 | ₩2,347 | ₩2,361 | -4.86% | 35.5만 |
|---|
| 2026.01.14 | ₩2,226 | ₩2,508 | ₩2,200 | ₩2,441 | +9.64% | 52만 |
|---|
| 2026.01.13 | ₩2,414 | ₩2,441 | ₩2,267 | ₩2,294 | -5.00% | 52.2만 |
|---|
| 2026.01.12 | ₩2,642 | ₩2,642 | ₩2,159 | ₩2,454 | -7.11% | 82.5만 |
|---|
| 2026.01.09 | ₩2,776 | ₩3,071 | ₩2,683 | ₩2,683 | -3.38% | 56.4만 |
|---|
| 2026.01.08 | ₩2,937 | ₩3,299 | ₩2,642 | ₩2,776 | -5.48% | 127.1만 |
|---|
| 2026.01.07 | ₩2,548 | ₩2,951 | ₩2,535 | ₩2,937 | +15.26% | 109.8만 |
|---|
| 2026.01.06 | ₩2,441 | ₩2,629 | ₩2,280 | ₩2,495 | +2.20% | 92.6만 |
|---|
| 2026.01.05 | ₩2,159 | ₩2,414 | ₩2,133 | ₩2,401 | +11.18% | 65.2만 |
|---|
| 2026.01.02 | ₩2,025 | ₩2,106 | ₩2,012 | ₩2,066 | +1.99% | 23.5만 |
|---|
| 2025.12.31 | ₩1,972 | ₩2,079 | ₩1,945 | ₩1,998 | +1.36% | 17.4만 |
|---|
| 2025.12.30 | ₩2,012 | ₩2,066 | ₩1,945 | ₩1,972 | -2.00% | 20.9만 |
|---|
| 2025.12.29 | ₩1,905 | ₩2,079 | ₩1,891 | ₩2,039 | +7.04% | 43.4만 |
|---|
| 2025.12.26 | ₩1,864 | ₩1,945 | ₩1,851 | ₩1,931 | +3.60% | 14.1만 |
|---|
| 2025.12.24 | ₩1,824 | ₩1,891 | ₩1,824 | ₩1,864 | +2.21% | 8.7만 |
|---|
| 2025.12.23 | ₩1,905 | ₩1,931 | ₩1,811 | ₩1,811 | -4.93% | 17.4만 |
|---|
| 2025.12.22 | ₩1,717 | ₩1,931 | ₩1,717 | ₩1,905 | +10.94% | 46.9만 |
|---|
| 2025.12.19 | ₩1,730 | ₩1,744 | ₩1,677 | ₩1,717 | -0.78% | 23.4만 |
|---|
| 2025.12.18 | ₩1,757 | ₩1,878 | ₩1,690 | ₩1,690 | -3.82% | 39.5만 |
|---|
| 2025.12.17 | ₩1,744 | ₩1,784 | ₩1,717 | ₩1,717 | -1.54% | 14.9만 |
|---|
| 2025.12.16 | ₩1,838 | ₩1,864 | ₩1,677 | ₩1,703 | -7.30% | 33만 |
|---|
| 2025.12.15 | ₩1,972 | ₩1,972 | ₩1,757 | ₩1,864 | -5.44% | 51만 |
|---|
| 2025.12.12 | ₩1,945 | ₩1,985 | ₩1,905 | ₩1,972 | +1.38% | 25.3만 |
|---|
| 2025.12.11 | ₩1,945 | ₩1,972 | ₩1,878 | ₩1,905 | -2.07% | 20.4만 |
|---|
| 2025.12.10 | ₩1,958 | ₩1,985 | ₩1,878 | ₩1,945 | -0.68% | 24.9만 |
|---|
| 2025.12.09 | ₩1,918 | ₩1,998 | ₩1,905 | ₩1,998 | +4.20% | 31.3만 |
|---|
| 2025.12.08 | ₩1,824 | ₩1,972 | ₩1,757 | ₩1,905 | +4.41% | 49.9만 |
|---|
| 2025.12.05 | ₩1,905 | ₩1,931 | ₩1,757 | ₩1,770 | -7.04% | 35.3만 |
|---|
| 2025.12.04 | ₩1,744 | ₩1,918 | ₩1,703 | ₩1,905 | +9.23% | 50.6만 |
|---|
| 2025.12.03 | ₩1,610 | ₩1,730 | ₩1,596 | ₩1,703 | +5.83% | 18.6만 |
|---|
| 2025.12.02 | ₩1,636 | ₩1,677 | ₩1,583 | ₩1,596 | -2.46% | 16.6만 |
|---|
| 2025.12.01 | ₩1,690 | ₩1,690 | ₩1,542 | ₩1,583 | -6.35% | 20.6만 |
|---|
| 2025.11.28 | ₩1,650 | ₩1,690 | ₩1,596 | ₩1,663 | +0.81% | 24.2만 |
|---|
| 2025.11.26 | ₩1,542 | ₩1,703 | ₩1,502 | ₩1,636 | +6.09% | 70.4만 |
|---|
| 2025.11.25 | ₩1,556 | ₩1,556 | ₩1,449 | ₩1,475 | -5.17% | 25.3만 |
|---|
| 2025.11.24 | ₩1,408 | ₩1,529 | ₩1,408 | ₩1,516 | +7.62% | 35.1만 |
|---|
| 2025.11.21 | ₩1,368 | ₩1,475 | ₩1,341 | ₩1,422 | +3.92% | 26.9만 |
|---|
| 2025.11.20 | ₩1,489 | ₩1,556 | ₩1,328 | ₩1,328 | -10.81% | 58.5만 |
|---|
| 2025.11.19 | ₩1,395 | ₩1,516 | ₩1,341 | ₩1,462 | +4.81% | 58만 |
|---|
| 2025.11.18 | ₩1,288 | ₩1,395 | ₩1,274 | ₩1,355 | +5.21% | 43.6만 |
|---|
| 2025.11.17 | ₩1,314 | ₩1,368 | ₩1,247 | ₩1,274 | -3.06% | 20.1만 |
|---|
| 2025.11.14 | ₩1,207 | ₩1,288 | ₩1,167 | ₩1,234 | +2.22% | 22.2만 |
|---|
| 2025.11.13 | ₩1,261 | ₩1,288 | ₩1,180 | ₩1,194 | -5.32% | 14.5만 |
|---|
| 2025.11.12 | ₩1,234 | ₩1,288 | ₩1,234 | ₩1,261 | +2.17% | 4만 |
|---|
| 2025.11.11 | ₩1,301 | ₩1,301 | ₩1,234 | ₩1,247 | -4.12% | 13.6만 |
|---|
| 2025.11.10 | ₩1,180 | ₩1,301 | ₩1,127 | ₩1,301 | +10.23% | 45.5만 |
|---|
| 2025.11.07 | ₩1,167 | ₩1,180 | ₩1,153 | ₩1,153 | -1.15% | 5.9만 |
|---|
| 2025.11.06 | ₩1,221 | ₩1,234 | ₩1,153 | ₩1,180 | -3.30% | 10.5만 |
|---|
| 2025.11.05 | ₩1,207 | ₩1,261 | ₩1,207 | ₩1,234 | +2.22% | 8.3만 |
|---|
| 2025.11.04 | ₩1,274 | ₩1,288 | ₩1,167 | ₩1,207 | -5.26% | 25만 |
|---|
| 2025.11.03 | ₩1,328 | ₩1,328 | ₩1,274 | ₩1,288 | -3.03% | 17.4만 |
|---|
| 2025.10.31 | ₩1,328 | ₩1,368 | ₩1,274 | ₩1,328 | 0.00% | 9.4만 |
|---|
| 2025.10.30 | ₩1,301 | ₩1,381 | ₩1,301 | ₩1,328 | +2.06% | 10.4만 |
|---|
| 2025.10.29 | ₩1,341 | ₩1,355 | ₩1,301 | ₩1,301 | -3.00% | 11.7만 |
|---|
| 2025.10.28 | ₩1,355 | ₩1,395 | ₩1,341 | ₩1,355 | 0.00% | 10.4만 |
|---|
| 2025.10.27 | ₩1,381 | ₩1,408 | ₩1,355 | ₩1,381 | 0.00% | 13.3만 |
|---|
| 2025.10.24 | ₩1,355 | ₩1,408 | ₩1,341 | ₩1,381 | +1.98% | 20.4만 |
|---|
| 2025.10.23 | ₩1,328 | ₩1,355 | ₩1,314 | ₩1,328 | 0.00% | 17만 |
|---|
| 2025.10.22 | ₩1,368 | ₩1,381 | ₩1,288 | ₩1,328 | -2.94% | 18.2만 |
|---|
| 2025.10.21 | ₩1,368 | ₩1,408 | ₩1,368 | ₩1,395 | +1.96% | 10만 |
|---|
| 2025.10.20 | ₩1,355 | ₩1,395 | ₩1,341 | ₩1,381 | +1.98% | 17.2만 |
|---|
| 2025.10.17 | ₩1,368 | ₩1,408 | ₩1,341 | ₩1,368 | 0.00% | 19.2만 |
|---|
| 2025.10.16 | ₩1,422 | ₩1,449 | ₩1,355 | ₩1,381 | -2.83% | 21만 |
|---|
| 2025.10.15 | ₩1,422 | ₩1,449 | ₩1,368 | ₩1,408 | -0.94% | 18.3만 |
|---|
| 2025.10.14 | ₩1,368 | ₩1,449 | ₩1,355 | ₩1,422 | +3.92% | 34.6만 |
|---|
| 2025.10.13 | ₩1,368 | ₩1,395 | ₩1,301 | ₩1,368 | 0.00% | 37.1만 |
|---|
| 2025.10.10 | ₩1,422 | ₩1,462 | ₩1,328 | ₩1,355 | -4.72% | 25.8만 |
|---|