시장 데이터를 불러오는 중
전체 종목
마라바이 라이프사이언시스 홀딩스 과거 주가
Maravai LifeSciences Holdings, Inc. - Class A common stock · MRVI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Maravai LifeSciences Holdings, Inc. - Class A common stock · MRVI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,672 | ₩10,032 | ₩9,565 | ₩9,926 | +2.62% | 230.5만 |
| 2026.10.08 | ₩9,752 | ₩9,832 | ₩9,352 | ₩9,619 | -1.37% | 359.4만 |
| 2026.10.07 | ₩10,206 | ₩10,313 | ₩9,632 | ₩9,912 | -2.88% | 427.3만 |
| 2026.10.06 | ₩11,393 | ₩11,660 | ₩10,359 | ₩10,473 | -8.08% | 361.3만 |
| 2026.10.05 | ₩10,693 | ₩11,440 | ₩10,406 | ₩11,367 | +6.30% | 262.9만 |
| 2026.10.02 | ₩10,166 | ₩10,566 | ₩10,006 | ₩10,539 | +3.67% | 191.4만 |
| 2026.10.01 | ₩10,233 | ₩10,313 | ₩9,772 | ₩10,006 | -2.22% | 434만 |
| 2026.09.30 | ₩10,206 | ₩10,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,046 |
| ₩10,219 |
| +0.13% |
| 360.6만 |
| 2026.09.29 | ₩10,032 | ₩10,273 | ₩9,919 | ₩10,206 | +1.73% | 175.6만 |
|---|
| 2026.09.28 | ₩9,992 | ₩10,246 | ₩9,872 | ₩10,179 | +1.87% | 194.2만 |
|---|
| 2026.09.25 | ₩10,153 | ₩10,206 | ₩9,666 | ₩10,139 | -0.13% | 193만 |
|---|
| 2026.09.24 | ₩9,806 | ₩10,353 | ₩9,752 | ₩10,206 | +4.08% | 239.3만 |
|---|
| 2026.09.23 | ₩9,899 | ₩9,979 | ₩9,512 | ₩9,832 | -0.67% | 154.9만 |
|---|
| 2026.09.22 | ₩9,579 | ₩9,992 | ₩9,319 | ₩9,952 | +3.90% | 157.1만 |
|---|
| 2026.09.21 | ₩9,339 | ₩9,652 | ₩9,232 | ₩9,565 | +2.43% | 230만 |
|---|
| 2026.09.18 | ₩9,606 | ₩9,659 | ₩9,105 | ₩9,299 | -3.19% | 251.8만 |
|---|
| 2026.09.17 | ₩9,312 | ₩10,026 | ₩9,312 | ₩9,699 | +4.15% | 344.6만 |
|---|
| 2026.09.16 | ₩9,205 | ₩9,457 | ₩9,045 | ₩9,125 | -0.87% | 308.1만 |
|---|
| 2026.09.15 | ₩8,912 | ₩9,339 | ₩8,845 | ₩9,179 | +2.99% | 267.7만 |
|---|
| 2026.09.14 | ₩8,712 | ₩9,085 | ₩8,712 | ₩8,918 | +2.37% | 226만 |
|---|
| 2026.09.11 | ₩9,125 | ₩9,219 | ₩8,652 | ₩8,712 | -4.53% | 326.3만 |
|---|
| 2026.09.10 | ₩9,085 | ₩9,192 | ₩8,885 | ₩8,978 | -1.17% | 332.5만 |
|---|
| 2026.09.09 | ₩9,445 | ₩9,552 | ₩9,239 | ₩9,272 | -1.84% | 220.7만 |
|---|
| 2026.09.08 | ₩9,739 | ₩9,766 | ₩9,472 | ₩9,592 | -1.51% | 227.3만 |
|---|
| 2026.09.04 | ₩9,672 | ₩9,919 | ₩9,565 | ₩9,766 | +0.97% | 155.2만 |
|---|
| 2026.09.03 | ₩9,846 | ₩9,946 | ₩9,622 | ₩9,832 | -0.14% | 290.8만 |
|---|
| 2026.09.02 | ₩9,739 | ₩10,146 | ₩9,699 | ₩9,846 | +1.10% | 366.8만 |
|---|
| 2026.09.01 | ₩10,112 | ₩10,126 | ₩9,712 | ₩9,739 | -3.69% | 269.8만 |
|---|
| 2026.08.31 | ₩10,286 | ₩10,306 | ₩10,032 | ₩10,193 | -0.91% | 531.8만 |
|---|
| 2026.08.28 | ₩10,833 | ₩10,906 | ₩10,199 | ₩10,246 | -5.42% | 556.3만 |
|---|
| 2026.08.27 | ₩11,687 | ₩11,980 | ₩11,106 | ₩11,166 | -4.45% | 317.1만 |
|---|
| 2026.08.26 | ₩11,807 | ₩12,567 | ₩11,580 | ₩11,873 | +0.56% | 553.8만 |
|---|
| 2026.08.25 | ₩11,380 | ₩12,087 | ₩11,126 | ₩12,007 | +5.51% | 569.6만 |
|---|
| 2026.08.24 | ₩11,460 | ₩11,493 | ₩10,846 | ₩11,246 | -1.86% | 696.4만 |
|---|
| 2026.08.21 | ₩11,046 | ₩11,833 | ₩10,940 | ₩11,527 | +4.35% | 939.1만 |
|---|
| 2026.08.20 | ₩9,926 | ₩11,177 | ₩9,846 | ₩11,060 | +11.42% | 1314.6만 |
|---|
| 2026.08.19 | ₩8,961 | ₩10,273 | ₩8,961 | ₩9,632 | +7.49% | 1514만 |
|---|
| 2026.08.18 | ₩7,538 | ₩7,724 | ₩7,378 | ₩7,658 | +1.59% | 171.6만 |
|---|
| 2026.08.17 | ₩7,551 | ₩7,664 | ₩7,450 | ₩7,578 | +0.35% | 215만 |
|---|
| 2026.08.14 | ₩7,631 | ₩7,764 | ₩7,404 | ₩7,604 | -0.35% | 237.8만 |
|---|
| 2026.08.13 | ₩7,764 | ₩7,878 | ₩7,578 | ₩7,711 | -0.69% | 140.7만 |
|---|
| 2026.08.12 | ₩7,711 | ₩7,891 | ₩7,558 | ₩7,711 | 0.00% | 173.9만 |
|---|
| 2026.08.11 | ₩8,125 | ₩8,245 | ₩7,638 | ₩7,751 | -4.60% | 242.4만 |
|---|
| 2026.08.10 | ₩8,165 | ₩8,472 | ₩7,951 | ₩8,098 | -0.82% | 224.3만 |
|---|
| 2026.08.07 | ₩7,471 | ₩8,345 | ₩7,217 | ₩8,311 | +11.25% | 407.7만 |
|---|
| 2026.08.06 | ₩8,565 | ₩8,605 | ₩8,211 | ₩8,338 | -2.65% | 147.3만 |
|---|
| 2026.08.05 | ₩8,578 | ₩8,698 | ₩8,445 | ₩8,552 | -0.31% | 119.9만 |
|---|
| 2026.08.04 | ₩8,578 | ₩8,658 | ₩8,418 | ₩8,578 | 0.00% | 160.8만 |
|---|
| 2026.08.03 | ₩8,805 | ₩8,872 | ₩8,378 | ₩8,565 | -2.73% | 204.7만 |
|---|
| 2026.07.31 | ₩9,019 | ₩9,032 | ₩8,605 | ₩8,765 | -2.81% | 108.7만 |
|---|
| 2026.07.30 | ₩8,805 | ₩9,025 | ₩8,725 | ₩9,005 | +2.27% | 125.1만 |
|---|
| 2026.07.29 | ₩9,112 | ₩9,259 | ₩8,605 | ₩8,792 | -3.51% | 193.2만 |
|---|
| 2026.07.28 | ₩8,992 | ₩9,365 | ₩8,986 | ₩9,152 | +1.78% | 241.3만 |
|---|
| 2026.07.27 | ₩9,072 | ₩9,239 | ₩8,885 | ₩8,925 | -1.62% | 219.5만 |
|---|
| 2026.07.24 | ₩9,459 | ₩9,512 | ₩9,005 | ₩9,019 | -4.65% | 191.1만 |
|---|
| 2026.07.23 | ₩9,459 | ₩9,926 | ₩9,339 | ₩9,405 | -0.56% | 215.8만 |
|---|
| 2026.07.22 | ₩9,339 | ₩9,579 | ₩9,272 | ₩9,472 | +1.43% | 241.3만 |
|---|
| 2026.07.21 | ₩9,205 | ₩9,565 | ₩8,992 | ₩9,472 | +2.90% | 283.3만 |
|---|
| 2026.07.20 | ₩9,619 | ₩9,746 | ₩9,312 | ₩9,325 | -3.05% | 230.3만 |
|---|
| 2026.07.17 | ₩9,219 | ₩9,679 | ₩9,085 | ₩9,659 | +4.78% | 284.5만 |
|---|
| 2026.07.16 | ₩9,392 | ₩9,492 | ₩8,885 | ₩9,459 | +0.71% | 523.8만 |
|---|
| 2026.07.15 | ₩8,632 | ₩9,432 | ₩8,565 | ₩9,392 | +8.81% | 480.8만 |
|---|
| 2026.07.14 | ₩8,618 | ₩8,852 | ₩8,445 | ₩8,685 | +0.77% | 644만 |
|---|
| 2026.07.13 | ₩8,007 | ₩8,545 | ₩8,003 | ₩8,485 | +5.96% | 314.6만 |
|---|
| 2026.07.10 | ₩7,925 | ₩8,151 | ₩7,778 | ₩8,125 | +2.53% | 438.9만 |
|---|
| 2026.07.09 | ₩7,698 | ₩8,005 | ₩7,698 | ₩7,965 | +3.47% | 158.3만 |
|---|
| 2026.07.08 | ₩7,791 | ₩7,804 | ₩7,564 | ₩7,684 | -1.37% | 224.9만 |
|---|
| 2026.07.07 | ₩7,871 | ₩7,958 | ₩7,664 | ₩7,898 | +0.34% | 262.5만 |
|---|
| 2026.07.06 | ₩7,965 | ₩8,038 | ₩7,758 | ₩7,871 | -1.17% | 237만 |
|---|
| 2026.07.02 | ₩8,191 | ₩8,365 | ₩7,958 | ₩8,058 | -1.63% | 172.1만 |
|---|
| 2026.07.01 | ₩8,258 | ₩8,565 | ₩8,158 | ₩8,205 | -0.65% | 223.5만 |
|---|
| 2026.06.30 | ₩8,558 | ₩8,558 | ₩8,071 | ₩8,325 | -2.73% | 363.4만 |
|---|
| 2026.06.29 | ₩8,218 | ₩8,738 | ₩8,138 | ₩8,525 | +3.73% | 306.2만 |
|---|
| 2026.06.26 | ₩8,151 | ₩8,391 | ₩7,778 | ₩8,298 | +1.80% | 647.1만 |
|---|
| 2026.06.25 | ₩7,698 | ₩8,298 | ₩7,698 | ₩8,165 | +6.07% | 647.3만 |
|---|
| 2026.06.24 | ₩7,284 | ₩7,718 | ₩7,284 | ₩7,684 | +5.49% | 324.7만 |
|---|
| 2026.06.23 | ₩7,004 | ₩7,231 | ₩6,977 | ₩7,164 | +2.29% | 113.9만 |
|---|
| 2026.06.22 | ₩7,044 | ₩7,104 | ₩6,791 | ₩7,004 | -0.57% | 146.9만 |
|---|
| 2026.06.18 | ₩7,084 | ₩7,084 | ₩6,684 | ₩6,937 | -2.07% | 928만 |
|---|
| 2026.06.17 | ₩6,724 | ₩7,091 | ₩6,711 | ₩6,964 | +3.57% | 192만 |
|---|
| 2026.06.16 | ₩6,617 | ₩6,857 | ₩6,564 | ₩6,684 | +1.01% | 145.6만 |
|---|
| 2026.06.15 | ₩6,697 | ₩6,757 | ₩6,472 | ₩6,617 | -1.20% | 291.6만 |
|---|
| 2026.06.12 | ₩6,937 | ₩7,001 | ₩6,554 | ₩6,644 | -4.23% | 167.6만 |
|---|
| 2026.06.11 | ₩6,777 | ₩7,051 | ₩6,644 | ₩6,951 | +2.56% | 274.1만 |
|---|
| 2026.06.10 | ₩6,884 | ₩7,071 | ₩6,684 | ₩6,777 | -1.55% | 270.5만 |
|---|
| 2026.06.09 | ₩6,751 | ₩6,897 | ₩6,517 | ₩6,804 | +0.79% | 311.5만 |
|---|
| 2026.06.08 | ₩6,801 | ₩6,924 | ₩6,657 | ₩6,724 | -1.14% | 317.7만 |
|---|
| 2026.06.05 | ₩6,657 | ₩6,844 | ₩6,564 | ₩6,697 | +0.60% | 227만 |
|---|
| 2026.06.04 | ₩6,484 | ₩6,951 | ₩6,484 | ₩6,657 | +2.67% | 444.7만 |
|---|
| 2026.06.03 | ₩6,564 | ₩6,657 | ₩6,317 | ₩6,457 | -1.63% | 493.4만 |
|---|
| 2026.06.02 | ₩6,324 | ₩6,510 | ₩6,264 | ₩6,444 | +1.90% | 256만 |
|---|
| 2026.06.01 | ₩6,404 | ₩6,469 | ₩6,297 | ₩6,337 | -1.04% | 205.2만 |
|---|
| 2026.05.29 | ₩6,230 | ₩6,617 | ₩6,230 | ₩6,404 | +2.78% | 278.3만 |
|---|
| 2026.05.28 | ₩5,843 | ₩6,290 | ₩5,843 | ₩6,190 | +5.94% | 210.4만 |
|---|
| 2026.05.27 | ₩5,870 | ₩6,043 | ₩5,793 | ₩5,830 | -0.68% | 157.2만 |
|---|
| 2026.05.26 | ₩5,870 | ₩5,957 | ₩5,763 | ₩5,843 | -0.45% | 511.8만 |
|---|
| 2026.05.22 | ₩5,977 | ₩6,030 | ₩5,791 | ₩5,870 | -1.79% | 223.6만 |
|---|
| 2026.05.21 | ₩5,830 | ₩6,003 | ₩5,770 | ₩5,977 | +2.52% | 263.4만 |
|---|
| 2026.05.20 | ₩5,643 | ₩5,910 | ₩5,430 | ₩5,910 | +4.73% | 344.4만 |
|---|
| 2026.05.19 | ₩5,403 | ₩5,710 | ₩5,336 | ₩5,630 | +4.20% | 219.6만 |
|---|
| 2026.05.18 | ₩5,472 | ₩5,637 | ₩5,336 | ₩5,443 | -0.54% | 229.1만 |
|---|
| 2026.05.15 | ₩5,617 | ₩5,637 | ₩5,470 | ₩5,537 | -1.43% | 153.9만 |
|---|
| 2026.05.14 | ₩5,830 | ₩5,910 | ₩5,590 | ₩5,723 | -1.83% | 204.6만 |
|---|
| 2026.05.13 | ₩6,217 | ₩6,337 | ₩5,790 | ₩5,830 | -6.22% | 214.4만 |
|---|
| 2026.05.12 | ₩6,230 | ₩6,344 | ₩6,070 | ₩6,217 | -0.21% | 204.1만 |
|---|
| 2026.05.11 | ₩6,457 | ₩6,664 | ₩6,157 | ₩6,324 | -2.07% | 473.7만 |
|---|
| 2026.05.08 | ₩5,857 | ₩6,604 | ₩5,817 | ₩6,470 | +10.48% | 1124.5만 |
|---|
| 2026.05.07 | ₩5,310 | ₩5,410 | ₩4,990 | ₩5,256 | -1.01% | 484.9만 |
|---|
| 2026.05.06 | ₩5,216 | ₩5,276 | ₩5,076 | ₩5,256 | +0.77% | 355.5만 |
|---|
| 2026.05.05 | ₩5,096 | ₩5,256 | ₩5,030 | ₩5,136 | +0.79% | 113.4만 |
|---|
| 2026.05.04 | ₩4,936 | ₩5,090 | ₩4,843 | ₩5,056 | +2.43% | 126.4만 |
|---|
| 2026.05.01 | ₩4,936 | ₩5,023 | ₩4,883 | ₩4,976 | +0.81% | 88.3만 |
|---|
| 2026.04.30 | ₩4,643 | ₩4,956 | ₩4,643 | ₩4,909 | +5.75% | 97.1만 |
|---|
| 2026.04.29 | ₩4,709 | ₩4,823 | ₩4,629 | ₩4,643 | -1.42% | 113.3만 |
|---|
| 2026.04.28 | ₩4,869 | ₩4,943 | ₩4,689 | ₩4,749 | -2.47% | 95.1만 |
|---|
| 2026.04.27 | ₩4,723 | ₩4,923 | ₩4,669 | ₩4,909 | +3.95% | 159.8만 |
|---|
| 2026.04.24 | ₩4,576 | ₩4,843 | ₩4,563 | ₩4,736 | +3.50% | 103.2만 |
|---|
| 2026.04.23 | ₩4,883 | ₩4,883 | ₩4,403 | ₩4,603 | -5.74% | 190만 |
|---|
| 2026.04.22 | ₩4,990 | ₩5,076 | ₩4,896 | ₩4,923 | -1.34% | 246.2만 |
|---|
| 2026.04.21 | ₩4,843 | ₩4,990 | ₩4,736 | ₩4,909 | +1.38% | 251.4만 |
|---|
| 2026.04.20 | ₩4,496 | ₩4,856 | ₩4,423 | ₩4,816 | +7.12% | 257.4만 |
|---|
| 2026.04.17 | ₩4,669 | ₩4,723 | ₩4,456 | ₩4,523 | -3.14% | 273.5만 |
|---|
| 2026.04.16 | ₩4,669 | ₩4,723 | ₩4,456 | ₩4,549 | -2.57% | 209.1만 |
|---|
| 2026.04.15 | ₩4,403 | ₩4,669 | ₩4,349 | ₩4,669 | +6.06% | 175.1만 |
|---|
| 2026.04.14 | ₩4,056 | ₩4,456 | ₩4,056 | ₩4,376 | +7.89% | 358.8만 |
|---|
| 2026.04.13 | ₩4,082 | ₩4,142 | ₩4,042 | ₩4,082 | 0.00% | 192.3만 |
|---|
| 2026.04.10 | ₩4,189 | ₩4,189 | ₩4,069 | ₩4,096 | -2.23% | 98.4만 |
|---|
| 2026.04.09 | ₩4,109 | ₩4,209 | ₩4,022 | ₩4,149 | +0.97% | 146.1만 |
|---|
| 2026.04.08 | ₩4,002 | ₩4,262 | ₩4,002 | ₩4,149 | +3.67% | 185.1만 |
|---|
| 2026.04.07 | ₩3,896 | ₩3,924 | ₩3,755 | ₩3,856 | -1.03% | 205.4만 |
|---|
| 2026.04.06 | ₩3,949 | ₩4,076 | ₩3,922 | ₩3,936 | -0.34% | 167.8만 |
|---|
| 2026.04.02 | ₩3,762 | ₩3,976 | ₩3,735 | ₩3,936 | +4.61% | 175.2만 |
|---|
| 2026.04.01 | ₩3,789 | ₩3,942 | ₩3,769 | ₩3,829 | +1.06% | 222만 |
|---|
| 2026.03.31 | ₩3,949 | ₩3,989 | ₩3,735 | ₩3,776 | -4.39% | 212.4만 |
|---|
| 2026.03.30 | ₩3,829 | ₩3,936 | ₩3,762 | ₩3,842 | +0.35% | 93만 |
|---|
| 2026.03.27 | ₩4,082 | ₩4,109 | ₩3,796 | ₩3,816 | -6.54% | 241.2만 |
|---|
| 2026.03.26 | ₩4,109 | ₩4,229 | ₩4,096 | ₩4,122 | +0.32% | 78.6만 |
|---|
| 2026.03.25 | ₩4,162 | ₩4,269 | ₩4,049 | ₩4,149 | -0.32% | 129.2만 |
|---|
| 2026.03.24 | ₩4,056 | ₩4,176 | ₩4,049 | ₩4,109 | +1.32% | 154.7만 |
|---|
| 2026.03.23 | ₩4,096 | ₩4,169 | ₩3,976 | ₩4,096 | 0.00% | 348.5만 |
|---|
| 2026.03.20 | ₩4,042 | ₩4,109 | ₩3,936 | ₩3,976 | -1.65% | 283.1만 |
|---|
| 2026.03.19 | ₩4,002 | ₩4,156 | ₩4,002 | ₩4,042 | +1.00% | 157.2만 |
|---|
| 2026.03.18 | ₩4,109 | ₩4,182 | ₩3,949 | ₩4,069 | -0.97% | 311.6만 |
|---|
| 2026.03.17 | ₩4,216 | ₩4,389 | ₩4,122 | ₩4,162 | -1.27% | 99.7만 |
|---|
| 2026.03.16 | ₩4,176 | ₩4,229 | ₩4,002 | ₩4,202 | +0.64% | 363.1만 |
|---|
| 2026.03.13 | ₩4,403 | ₩4,496 | ₩4,069 | ₩4,109 | -6.67% | 171.4만 |
|---|
| 2026.03.12 | ₩4,669 | ₩4,709 | ₩4,376 | ₩4,389 | -6.00% | 134.1만 |
|---|
| 2026.03.11 | ₩4,616 | ₩4,749 | ₩4,603 | ₩4,736 | +2.60% | 118.2만 |
|---|
| 2026.03.10 | ₩4,883 | ₩4,976 | ₩4,603 | ₩4,669 | -4.37% | 188.1만 |
|---|
| 2026.03.09 | ₩4,669 | ₩5,116 | ₩4,649 | ₩4,843 | +3.71% | 303.1만 |
|---|
| 2026.03.06 | ₩4,723 | ₩4,896 | ₩4,696 | ₩4,736 | +0.28% | 126.8만 |
|---|
| 2026.03.05 | ₩4,976 | ₩5,136 | ₩4,803 | ₩4,909 | -1.34% | 90.3만 |
|---|
| 2026.03.04 | ₩4,963 | ₩5,216 | ₩4,883 | ₩5,096 | +2.69% | 117.9만 |
|---|
| 2026.03.03 | ₩4,669 | ₩4,956 | ₩4,603 | ₩4,923 | +5.43% | 131.4만 |
|---|
| 2026.03.02 | ₩4,683 | ₩4,829 | ₩4,563 | ₩4,816 | +2.85% | 125.7만 |
|---|
| 2026.02.27 | ₩4,709 | ₩4,809 | ₩4,663 | ₩4,749 | +0.85% | 137.1만 |
|---|
| 2026.02.26 | ₩4,776 | ₩5,083 | ₩4,636 | ₩4,749 | -0.56% | 384.5만 |
|---|
| 2026.02.25 | ₩4,202 | ₩4,349 | ₩4,156 | ₩4,349 | +3.49% | 70.3만 |
|---|
| 2026.02.24 | ₩4,069 | ₩4,202 | ₩4,069 | ₩4,162 | +2.30% | 55.8만 |
|---|
| 2026.02.23 | ₩4,082 | ₩4,156 | ₩4,022 | ₩4,082 | 0.00% | 96.9만 |
|---|
| 2026.02.20 | ₩4,096 | ₩4,196 | ₩4,016 | ₩4,136 | +0.98% | 64.9만 |
|---|
| 2026.02.19 | ₩3,936 | ₩4,169 | ₩3,842 | ₩4,109 | +4.41% | 117.3만 |
|---|
| 2026.02.18 | ₩3,962 | ₩4,009 | ₩3,882 | ₩3,976 | +0.34% | 79.2만 |
|---|
| 2026.02.17 | ₩3,962 | ₩4,029 | ₩3,896 | ₩3,909 | -1.35% | 81.2만 |
|---|
| 2026.02.13 | ₩4,029 | ₩4,122 | ₩3,889 | ₩3,949 | -1.99% | 138.8만 |
|---|
| 2026.02.12 | ₩4,162 | ₩4,229 | ₩3,962 | ₩4,029 | -3.21% | 105.2만 |
|---|
| 2026.02.11 | ₩4,136 | ₩4,202 | ₩4,042 | ₩4,162 | +0.65% | 103.8만 |
|---|
| 2026.02.10 | ₩4,149 | ₩4,282 | ₩4,122 | ₩4,162 | +0.32% | 71.4만 |
|---|
| 2026.02.09 | ₩4,189 | ₩4,209 | ₩4,076 | ₩4,149 | -0.96% | 96.3만 |
|---|
| 2026.02.06 | ₩4,229 | ₩4,282 | ₩4,096 | ₩4,189 | -0.95% | 112.7만 |
|---|
| 2026.02.05 | ₩4,282 | ₩4,349 | ₩4,102 | ₩4,122 | -3.74% | 172.6만 |
|---|
| 2026.02.04 | ₩4,336 | ₩4,403 | ₩4,222 | ₩4,363 | +0.62% | 125.5만 |
|---|
| 2026.02.03 | ₩4,509 | ₩4,676 | ₩4,296 | ₩4,349 | -3.55% | 96.3만 |
|---|
| 2026.02.02 | ₩4,469 | ₩4,653 | ₩4,469 | ₩4,496 | +0.60% | 74.2만 |
|---|
| 2026.01.30 | ₩4,509 | ₩4,623 | ₩4,403 | ₩4,483 | -0.59% | 145.1만 |
|---|
| 2026.01.29 | ₩4,536 | ₩4,709 | ₩4,472 | ₩4,576 | +0.88% | 98.8만 |
|---|
| 2026.01.28 | ₩5,070 | ₩5,070 | ₩4,489 | ₩4,563 | -10.00% | 106.1만 |
|---|
| 2026.01.27 | ₩4,923 | ₩5,083 | ₩4,923 | ₩5,070 | +2.98% | 46.8만 |
|---|
| 2026.01.26 | ₩4,963 | ₩4,990 | ₩4,883 | ₩4,936 | -0.54% | 70.5만 |
|---|
| 2026.01.23 | ₩5,070 | ₩5,150 | ₩4,889 | ₩4,950 | -2.37% | 66.7만 |
|---|
| 2026.01.22 | ₩5,123 | ₩5,323 | ₩5,083 | ₩5,110 | -0.26% | 136.7만 |
|---|
| 2026.01.21 | ₩5,030 | ₩5,150 | ₩4,883 | ₩5,110 | +1.59% | 95.6만 |
|---|
| 2026.01.20 | ₩5,110 | ₩5,123 | ₩4,963 | ₩5,003 | -2.09% | 118.4만 |
|---|
| 2026.01.16 | ₩4,990 | ₩5,336 | ₩4,976 | ₩5,230 | +4.81% | 149.9만 |
|---|
| 2026.01.15 | ₩5,296 | ₩5,363 | ₩4,863 | ₩4,923 | -7.05% | 176만 |
|---|
| 2026.01.14 | ₩5,296 | ₩5,390 | ₩5,216 | ₩5,256 | -0.76% | 76만 |
|---|
| 2026.01.13 | ₩5,323 | ₩5,476 | ₩5,083 | ₩5,363 | +0.75% | 142.5만 |
|---|
| 2026.01.12 | ₩5,256 | ₩5,430 | ₩5,203 | ₩5,256 | 0.00% | 135.7만 |
|---|
| 2026.01.09 | ₩5,190 | ₩5,283 | ₩5,136 | ₩5,243 | +1.03% | 100.1만 |
|---|
| 2026.01.08 | ₩5,123 | ₩5,190 | ₩5,050 | ₩5,136 | +0.26% | 80.5만 |
|---|
| 2026.01.07 | ₩5,190 | ₩5,243 | ₩5,070 | ₩5,150 | -0.77% | 101.5만 |
|---|
| 2026.01.06 | ₩5,096 | ₩5,356 | ₩5,046 | ₩5,176 | +1.57% | 186.8만 |
|---|
| 2026.01.05 | ₩4,549 | ₩5,083 | ₩4,509 | ₩5,056 | +11.14% | 162.3만 |
|---|
| 2026.01.02 | ₩4,363 | ₩4,589 | ₩4,363 | ₩4,536 | +3.98% | 69.2만 |
|---|
| 2025.12.31 | ₩4,336 | ₩4,389 | ₩4,256 | ₩4,336 | 0.00% | 137.2만 |
|---|
| 2025.12.30 | ₩4,429 | ₩4,496 | ₩4,296 | ₩4,363 | -1.51% | 116만 |
|---|
| 2025.12.29 | ₩4,349 | ₩4,489 | ₩4,296 | ₩4,443 | +2.15% | 99.1만 |
|---|
| 2025.12.26 | ₩4,389 | ₩4,429 | ₩4,276 | ₩4,363 | -0.61% | 176만 |
|---|
| 2025.12.24 | ₩4,403 | ₩4,456 | ₩4,336 | ₩4,403 | 0.00% | 38.9만 |
|---|
| 2025.12.23 | ₩4,656 | ₩4,656 | ₩4,363 | ₩4,389 | -5.73% | 129.5만 |
|---|
| 2025.12.22 | ₩4,576 | ₩4,789 | ₩4,509 | ₩4,669 | +2.04% | 102.6만 |
|---|
| 2025.12.19 | ₩4,656 | ₩4,743 | ₩4,536 | ₩4,576 | -1.72% | 122.8만 |
|---|
| 2025.12.18 | ₩4,683 | ₩4,803 | ₩4,636 | ₩4,696 | +0.28% | 107.4만 |
|---|
| 2025.12.17 | ₩4,789 | ₩4,916 | ₩4,583 | ₩4,616 | -3.62% | 166.8만 |
|---|
| 2025.12.16 | ₩4,843 | ₩4,990 | ₩4,749 | ₩4,789 | -1.10% | 102.1만 |
|---|
| 2025.12.15 | ₩4,856 | ₩4,964 | ₩4,776 | ₩4,896 | +0.82% | 110.3만 |
|---|
| 2025.12.12 | ₩4,963 | ₩4,990 | ₩4,669 | ₩4,803 | -3.23% | 161.5만 |
|---|
| 2025.12.11 | ₩4,990 | ₩5,016 | ₩4,796 | ₩4,950 | -0.80% | 125만 |
|---|
| 2025.12.10 | ₩5,216 | ₩5,270 | ₩4,923 | ₩4,976 | -4.60% | 286.4만 |
|---|
| 2025.12.09 | ₩4,803 | ₩5,050 | ₩4,796 | ₩4,923 | +2.50% | 121.6만 |
|---|
| 2025.12.08 | ₩4,990 | ₩5,070 | ₩4,816 | ₩4,816 | -3.48% | 131.5만 |
|---|
| 2025.12.05 | ₩4,963 | ₩5,003 | ₩4,896 | ₩4,936 | -0.54% | 92.1만 |
|---|
| 2025.12.04 | ₩4,643 | ₩5,010 | ₩4,629 | ₩4,936 | +6.32% | 172.8만 |
|---|
| 2025.12.03 | ₩4,616 | ₩4,696 | ₩4,576 | ₩4,683 | +1.45% | 65.5만 |
|---|
| 2025.12.02 | ₩4,509 | ₩4,669 | ₩4,509 | ₩4,589 | +1.78% | 70.4만 |
|---|
| 2025.12.01 | ₩4,749 | ₩4,768 | ₩4,423 | ₩4,509 | -5.06% | 158.4만 |
|---|
| 2025.11.28 | ₩4,896 | ₩4,963 | ₩4,789 | ₩4,829 | -1.36% | 42.9만 |
|---|
| 2025.11.26 | ₩4,990 | ₩5,043 | ₩4,829 | ₩4,856 | -2.67% | 88.5만 |
|---|
| 2025.11.25 | ₩4,936 | ₩5,043 | ₩4,829 | ₩5,016 | +1.62% | 118.8만 |
|---|
| 2025.11.24 | ₩4,990 | ₩5,070 | ₩4,816 | ₩4,909 | -1.60% | 119.8만 |
|---|
| 2025.11.21 | ₩4,576 | ₩5,070 | ₩4,496 | ₩5,003 | +9.33% | 246.1만 |
|---|
| 2025.11.20 | ₩4,736 | ₩4,876 | ₩4,549 | ₩4,563 | -3.66% | 217.6만 |
|---|
| 2025.11.19 | ₩4,816 | ₩4,936 | ₩4,656 | ₩4,669 | -3.05% | 87.7만 |
|---|
| 2025.11.18 | ₩4,829 | ₩5,016 | ₩4,563 | ₩4,829 | 0.00% | 316.2만 |
|---|
| 2025.11.17 | ₩4,789 | ₩4,869 | ₩4,403 | ₩4,456 | -6.96% | 109.4만 |
|---|
| 2025.11.14 | ₩4,603 | ₩4,876 | ₩4,503 | ₩4,856 | +5.51% | 202.8만 |
|---|
| 2025.11.13 | ₩4,296 | ₩4,389 | ₩4,296 | ₩4,336 | +0.93% | 149.1만 |
|---|
| 2025.11.12 | ₩4,282 | ₩4,443 | ₩4,229 | ₩4,336 | +1.25% | 105만 |
|---|
| 2025.11.11 | ₩4,149 | ₩4,385 | ₩4,042 | ₩4,336 | +4.50% | 147.7만 |
|---|
| 2025.11.10 | ₩3,896 | ₩4,249 | ₩3,735 | ₩4,136 | +6.16% | 95.8만 |
|---|
| 2025.11.07 | ₩3,395 | ₩3,882 | ₩3,395 | ₩3,829 | +12.77% | 136.4만 |
|---|
| 2025.11.06 | ₩3,829 | ₩3,936 | ₩3,749 | ₩3,856 | +0.70% | 99.9만 |
|---|
| 2025.11.05 | ₩3,842 | ₩3,922 | ₩3,635 | ₩3,829 | -0.35% | 361만 |
|---|
| 2025.11.04 | ₩3,856 | ₩3,942 | ₩3,816 | ₩3,829 | -0.69% | 159.5만 |
|---|
| 2025.11.03 | ₩4,189 | ₩4,229 | ₩3,882 | ₩3,922 | -6.37% | 150.4만 |
|---|
| 2025.10.31 | ₩4,189 | ₩4,296 | ₩4,082 | ₩4,189 | 0.00% | 174.9만 |
|---|
| 2025.10.30 | ₩4,056 | ₩4,236 | ₩4,016 | ₩4,189 | +3.29% | 211.7만 |
|---|
| 2025.10.29 | ₩4,269 | ₩4,376 | ₩4,076 | ₩4,096 | -4.06% | 150.7만 |
|---|
| 2025.10.28 | ₩4,416 | ₩4,536 | ₩4,242 | ₩4,309 | -2.42% | 117만 |
|---|
| 2025.10.27 | ₩4,549 | ₩4,669 | ₩4,336 | ₩4,456 | -2.05% | 142.4만 |
|---|
| 2025.10.24 | ₩4,669 | ₩4,723 | ₩4,496 | ₩4,549 | -2.57% | 98.6만 |
|---|
| 2025.10.23 | ₩4,576 | ₩4,729 | ₩4,549 | ₩4,643 | +1.46% | 67.3만 |
|---|
| 2025.10.22 | ₩4,509 | ₩4,603 | ₩4,429 | ₩4,549 | +0.89% | 78.9만 |
|---|
| 2025.10.21 | ₩4,696 | ₩4,829 | ₩4,449 | ₩4,496 | -4.26% | 126만 |
|---|
| 2025.10.20 | ₩4,469 | ₩4,763 | ₩4,403 | ₩4,696 | +5.07% | 132.3만 |
|---|
| 2025.10.17 | ₩4,603 | ₩4,696 | ₩4,403 | ₩4,403 | -4.35% | 104.9만 |
|---|
| 2025.10.16 | ₩4,536 | ₩4,869 | ₩4,523 | ₩4,656 | +2.65% | 206.5만 |
|---|
| 2025.10.15 | ₩4,309 | ₩4,503 | ₩4,309 | ₩4,496 | +4.33% | 133.4만 |
|---|
| 2025.10.14 | ₩4,282 | ₩4,436 | ₩4,262 | ₩4,309 | +0.62% | 129.3만 |
|---|
| 2025.10.13 | ₩4,336 | ₩4,616 | ₩4,322 | ₩4,403 | +1.54% | 178.7만 |
|---|
| 2025.10.10 | ₩4,429 | ₩4,496 | ₩4,189 | ₩4,256 | -3.92% | 499.6만 |
|---|