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 | ₩9,680 | ₩10,040 | ₩9,573 | ₩9,933 | +2.62% | 230.5만 |
| 2026.10.08 | ₩9,760 | ₩9,840 | ₩9,359 | ₩9,626 | -1.37% | 359.4만 |
| 2026.10.07 | ₩10,214 | ₩10,321 | ₩9,640 | ₩9,920 | -2.88% | 427.3만 |
| 2026.10.06 | ₩11,402 | ₩11,669 | ₩10,367 | ₩10,481 | -8.08% | 361.3만 |
| 2026.10.05 | ₩10,701 | ₩11,449 | ₩10,414 | ₩11,375 | +6.30% | 262.9만 |
| 2026.10.02 | ₩10,174 | ₩10,574 | ₩10,013 | ₩10,548 | +3.67% | 191.4만 |
| 2026.10.01 | ₩10,240 | ₩10,321 | ₩9,780 | ₩10,013 | -2.22% | 434만 |
| 2026.09.30 | ₩10,214 | ₩10,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,227 |
| +0.13% |
| 360.6만 |
| 2026.09.29 | ₩10,040 | ₩10,281 | ₩9,927 | ₩10,214 | +1.73% | 175.6만 |
|---|
| 2026.09.28 | ₩10,000 | ₩10,254 | ₩9,880 | ₩10,187 | +1.87% | 194.2만 |
|---|
| 2026.09.25 | ₩10,160 | ₩10,214 | ₩9,673 | ₩10,147 | -0.13% | 193만 |
|---|
| 2026.09.24 | ₩9,813 | ₩10,361 | ₩9,760 | ₩10,214 | +4.08% | 239.3만 |
|---|
| 2026.09.23 | ₩9,907 | ₩9,987 | ₩9,519 | ₩9,840 | -0.67% | 154.9만 |
|---|
| 2026.09.22 | ₩9,586 | ₩10,000 | ₩9,326 | ₩9,960 | +3.90% | 157.1만 |
|---|
| 2026.09.21 | ₩9,346 | ₩9,660 | ₩9,239 | ₩9,573 | +2.43% | 230만 |
|---|
| 2026.09.18 | ₩9,613 | ₩9,666 | ₩9,112 | ₩9,306 | -3.19% | 251.8만 |
|---|
| 2026.09.17 | ₩9,319 | ₩10,034 | ₩9,319 | ₩9,706 | +4.15% | 344.6만 |
|---|
| 2026.09.16 | ₩9,212 | ₩9,465 | ₩9,052 | ₩9,132 | -0.87% | 308.1만 |
|---|
| 2026.09.15 | ₩8,919 | ₩9,346 | ₩8,852 | ₩9,186 | +2.99% | 267.7만 |
|---|
| 2026.09.14 | ₩8,718 | ₩9,092 | ₩8,718 | ₩8,925 | +2.37% | 226만 |
|---|
| 2026.09.11 | ₩9,132 | ₩9,226 | ₩8,658 | ₩8,718 | -4.53% | 326.3만 |
|---|
| 2026.09.10 | ₩9,092 | ₩9,199 | ₩8,892 | ₩8,985 | -1.17% | 332.5만 |
|---|
| 2026.09.09 | ₩9,453 | ₩9,560 | ₩9,246 | ₩9,279 | -1.84% | 220.7만 |
|---|
| 2026.09.08 | ₩9,746 | ₩9,773 | ₩9,479 | ₩9,600 | -1.51% | 227.3만 |
|---|
| 2026.09.04 | ₩9,680 | ₩9,927 | ₩9,573 | ₩9,773 | +0.97% | 155.2만 |
|---|
| 2026.09.03 | ₩9,853 | ₩9,953 | ₩9,629 | ₩9,840 | -0.14% | 290.8만 |
|---|
| 2026.09.02 | ₩9,746 | ₩10,154 | ₩9,706 | ₩9,853 | +1.10% | 366.8만 |
|---|
| 2026.09.01 | ₩10,120 | ₩10,134 | ₩9,720 | ₩9,746 | -3.69% | 269.8만 |
|---|
| 2026.08.31 | ₩10,294 | ₩10,314 | ₩10,040 | ₩10,200 | -0.91% | 531.8만 |
|---|
| 2026.08.28 | ₩10,841 | ₩10,915 | ₩10,207 | ₩10,254 | -5.42% | 556.3만 |
|---|
| 2026.08.27 | ₩11,696 | ₩11,989 | ₩11,115 | ₩11,175 | -4.45% | 317.1만 |
|---|
| 2026.08.26 | ₩11,816 | ₩12,577 | ₩11,589 | ₩11,883 | +0.56% | 553.8만 |
|---|
| 2026.08.25 | ₩11,389 | ₩12,096 | ₩11,135 | ₩12,016 | +5.51% | 569.6만 |
|---|
| 2026.08.24 | ₩11,469 | ₩11,502 | ₩10,855 | ₩11,255 | -1.86% | 696.4만 |
|---|
| 2026.08.21 | ₩11,055 | ₩11,843 | ₩10,948 | ₩11,536 | +4.35% | 939.1만 |
|---|
| 2026.08.20 | ₩9,933 | ₩11,186 | ₩9,853 | ₩11,068 | +11.42% | 1314.6만 |
|---|
| 2026.08.19 | ₩8,968 | ₩10,281 | ₩8,968 | ₩9,640 | +7.49% | 1514만 |
|---|
| 2026.08.18 | ₩7,543 | ₩7,730 | ₩7,383 | ₩7,664 | +1.59% | 171.6만 |
|---|
| 2026.08.17 | ₩7,557 | ₩7,670 | ₩7,455 | ₩7,584 | +0.35% | 215만 |
|---|
| 2026.08.14 | ₩7,637 | ₩7,770 | ₩7,410 | ₩7,610 | -0.35% | 237.8만 |
|---|
| 2026.08.13 | ₩7,770 | ₩7,884 | ₩7,584 | ₩7,717 | -0.69% | 140.7만 |
|---|
| 2026.08.12 | ₩7,717 | ₩7,897 | ₩7,564 | ₩7,717 | 0.00% | 173.9만 |
|---|
| 2026.08.11 | ₩8,131 | ₩8,251 | ₩7,644 | ₩7,757 | -4.60% | 242.4만 |
|---|
| 2026.08.10 | ₩8,171 | ₩8,478 | ₩7,957 | ₩8,104 | -0.82% | 224.3만 |
|---|
| 2026.08.07 | ₩7,477 | ₩8,351 | ₩7,223 | ₩8,318 | +11.25% | 407.7만 |
|---|
| 2026.08.06 | ₩8,572 | ₩8,612 | ₩8,218 | ₩8,345 | -2.65% | 147.3만 |
|---|
| 2026.08.05 | ₩8,585 | ₩8,705 | ₩8,451 | ₩8,558 | -0.31% | 119.9만 |
|---|
| 2026.08.04 | ₩8,585 | ₩8,665 | ₩8,425 | ₩8,585 | 0.00% | 160.8만 |
|---|
| 2026.08.03 | ₩8,812 | ₩8,879 | ₩8,385 | ₩8,572 | -2.73% | 204.7만 |
|---|
| 2026.07.31 | ₩9,025 | ₩9,039 | ₩8,612 | ₩8,772 | -2.81% | 108.7만 |
|---|
| 2026.07.30 | ₩8,812 | ₩9,032 | ₩8,732 | ₩9,012 | +2.27% | 125.1만 |
|---|
| 2026.07.29 | ₩9,119 | ₩9,266 | ₩8,612 | ₩8,799 | -3.51% | 193.2만 |
|---|
| 2026.07.28 | ₩8,999 | ₩9,373 | ₩8,993 | ₩9,159 | +1.78% | 241.3만 |
|---|
| 2026.07.27 | ₩9,079 | ₩9,246 | ₩8,892 | ₩8,932 | -1.62% | 219.5만 |
|---|
| 2026.07.24 | ₩9,466 | ₩9,519 | ₩9,012 | ₩9,025 | -4.65% | 191.1만 |
|---|
| 2026.07.23 | ₩9,466 | ₩9,933 | ₩9,346 | ₩9,413 | -0.56% | 215.8만 |
|---|
| 2026.07.22 | ₩9,346 | ₩9,586 | ₩9,279 | ₩9,479 | +1.43% | 241.3만 |
|---|
| 2026.07.21 | ₩9,212 | ₩9,573 | ₩8,999 | ₩9,479 | +2.90% | 283.3만 |
|---|
| 2026.07.20 | ₩9,626 | ₩9,753 | ₩9,319 | ₩9,333 | -3.05% | 230.3만 |
|---|
| 2026.07.17 | ₩9,226 | ₩9,686 | ₩9,092 | ₩9,666 | +4.78% | 284.5만 |
|---|
| 2026.07.16 | ₩9,399 | ₩9,499 | ₩8,892 | ₩9,466 | +0.71% | 523.8만 |
|---|
| 2026.07.15 | ₩8,638 | ₩9,439 | ₩8,572 | ₩9,399 | +8.81% | 480.8만 |
|---|
| 2026.07.14 | ₩8,625 | ₩8,859 | ₩8,451 | ₩8,692 | +0.77% | 644만 |
|---|
| 2026.07.13 | ₩8,013 | ₩8,552 | ₩8,009 | ₩8,491 | +5.96% | 314.6만 |
|---|
| 2026.07.10 | ₩7,931 | ₩8,158 | ₩7,784 | ₩8,131 | +2.53% | 438.9만 |
|---|
| 2026.07.09 | ₩7,704 | ₩8,011 | ₩7,704 | ₩7,971 | +3.47% | 158.3만 |
|---|
| 2026.07.08 | ₩7,797 | ₩7,811 | ₩7,570 | ₩7,690 | -1.37% | 224.9만 |
|---|
| 2026.07.07 | ₩7,877 | ₩7,964 | ₩7,670 | ₩7,904 | +0.34% | 262.5만 |
|---|
| 2026.07.06 | ₩7,971 | ₩8,044 | ₩7,764 | ₩7,877 | -1.17% | 237만 |
|---|
| 2026.07.02 | ₩8,198 | ₩8,371 | ₩7,964 | ₩8,064 | -1.63% | 172.1만 |
|---|
| 2026.07.01 | ₩8,264 | ₩8,572 | ₩8,164 | ₩8,211 | -0.65% | 223.5만 |
|---|
| 2026.06.30 | ₩8,565 | ₩8,565 | ₩8,078 | ₩8,331 | -2.73% | 363.4만 |
|---|
| 2026.06.29 | ₩8,224 | ₩8,745 | ₩8,144 | ₩8,531 | +3.73% | 306.2만 |
|---|
| 2026.06.26 | ₩8,158 | ₩8,398 | ₩7,784 | ₩8,305 | +1.80% | 647.1만 |
|---|
| 2026.06.25 | ₩7,704 | ₩8,305 | ₩7,704 | ₩8,171 | +6.07% | 647.3만 |
|---|
| 2026.06.24 | ₩7,290 | ₩7,724 | ₩7,290 | ₩7,690 | +5.49% | 324.7만 |
|---|
| 2026.06.23 | ₩7,009 | ₩7,236 | ₩6,983 | ₩7,170 | +2.29% | 113.9만 |
|---|
| 2026.06.22 | ₩7,049 | ₩7,110 | ₩6,796 | ₩7,009 | -0.57% | 146.9만 |
|---|
| 2026.06.18 | ₩7,090 | ₩7,090 | ₩6,689 | ₩6,943 | -2.07% | 928만 |
|---|
| 2026.06.17 | ₩6,729 | ₩7,096 | ₩6,716 | ₩6,969 | +3.57% | 192만 |
|---|
| 2026.06.16 | ₩6,622 | ₩6,863 | ₩6,569 | ₩6,689 | +1.01% | 145.6만 |
|---|
| 2026.06.15 | ₩6,702 | ₩6,762 | ₩6,477 | ₩6,622 | -1.20% | 291.6만 |
|---|
| 2026.06.12 | ₩6,943 | ₩7,007 | ₩6,559 | ₩6,649 | -4.23% | 167.6만 |
|---|
| 2026.06.11 | ₩6,782 | ₩7,056 | ₩6,649 | ₩6,956 | +2.56% | 274.1만 |
|---|
| 2026.06.10 | ₩6,889 | ₩7,076 | ₩6,689 | ₩6,782 | -1.55% | 270.5만 |
|---|
| 2026.06.09 | ₩6,756 | ₩6,903 | ₩6,522 | ₩6,809 | +0.79% | 311.5만 |
|---|
| 2026.06.08 | ₩6,806 | ₩6,929 | ₩6,662 | ₩6,729 | -1.14% | 317.7만 |
|---|
| 2026.06.05 | ₩6,662 | ₩6,849 | ₩6,569 | ₩6,702 | +0.60% | 227만 |
|---|
| 2026.06.04 | ₩6,489 | ₩6,956 | ₩6,489 | ₩6,662 | +2.67% | 444.7만 |
|---|
| 2026.06.03 | ₩6,569 | ₩6,662 | ₩6,322 | ₩6,462 | -1.63% | 493.4만 |
|---|
| 2026.06.02 | ₩6,329 | ₩6,515 | ₩6,268 | ₩6,449 | +1.90% | 256만 |
|---|
| 2026.06.01 | ₩6,409 | ₩6,474 | ₩6,302 | ₩6,342 | -1.04% | 205.2만 |
|---|
| 2026.05.29 | ₩6,235 | ₩6,622 | ₩6,235 | ₩6,409 | +2.78% | 278.3만 |
|---|
| 2026.05.28 | ₩5,848 | ₩6,295 | ₩5,848 | ₩6,195 | +5.94% | 210.4만 |
|---|
| 2026.05.27 | ₩5,875 | ₩6,048 | ₩5,797 | ₩5,835 | -0.68% | 157.2만 |
|---|
| 2026.05.26 | ₩5,875 | ₩5,961 | ₩5,768 | ₩5,848 | -0.45% | 511.8만 |
|---|
| 2026.05.22 | ₩5,981 | ₩6,035 | ₩5,796 | ₩5,875 | -1.79% | 223.6만 |
|---|
| 2026.05.21 | ₩5,835 | ₩6,008 | ₩5,774 | ₩5,981 | +2.52% | 263.4만 |
|---|
| 2026.05.20 | ₩5,648 | ₩5,915 | ₩5,434 | ₩5,915 | +4.73% | 344.4만 |
|---|
| 2026.05.19 | ₩5,407 | ₩5,714 | ₩5,341 | ₩5,634 | +4.20% | 219.6만 |
|---|
| 2026.05.18 | ₩5,477 | ₩5,641 | ₩5,341 | ₩5,447 | -0.54% | 229.1만 |
|---|
| 2026.05.15 | ₩5,621 | ₩5,641 | ₩5,474 | ₩5,541 | -1.43% | 153.9만 |
|---|
| 2026.05.14 | ₩5,835 | ₩5,915 | ₩5,594 | ₩5,728 | -1.83% | 204.6만 |
|---|
| 2026.05.13 | ₩6,222 | ₩6,342 | ₩5,794 | ₩5,835 | -6.22% | 214.4만 |
|---|
| 2026.05.12 | ₩6,235 | ₩6,349 | ₩6,075 | ₩6,222 | -0.21% | 204.1만 |
|---|
| 2026.05.11 | ₩6,462 | ₩6,669 | ₩6,162 | ₩6,329 | -2.07% | 473.7만 |
|---|
| 2026.05.08 | ₩5,861 | ₩6,609 | ₩5,821 | ₩6,475 | +10.48% | 1124.5만 |
|---|
| 2026.05.07 | ₩5,314 | ₩5,414 | ₩4,993 | ₩5,260 | -1.01% | 484.9만 |
|---|
| 2026.05.06 | ₩5,220 | ₩5,280 | ₩5,080 | ₩5,260 | +0.77% | 355.5만 |
|---|
| 2026.05.05 | ₩5,100 | ₩5,260 | ₩5,033 | ₩5,140 | +0.79% | 113.4만 |
|---|
| 2026.05.04 | ₩4,940 | ₩5,094 | ₩4,847 | ₩5,060 | +2.43% | 126.4만 |
|---|
| 2026.05.01 | ₩4,940 | ₩5,027 | ₩4,887 | ₩4,980 | +0.81% | 88.3만 |
|---|
| 2026.04.30 | ₩4,646 | ₩4,960 | ₩4,646 | ₩4,913 | +5.75% | 97.1만 |
|---|
| 2026.04.29 | ₩4,713 | ₩4,826 | ₩4,633 | ₩4,646 | -1.42% | 113.3만 |
|---|
| 2026.04.28 | ₩4,873 | ₩4,947 | ₩4,693 | ₩4,753 | -2.47% | 95.1만 |
|---|
| 2026.04.27 | ₩4,726 | ₩4,927 | ₩4,673 | ₩4,913 | +3.95% | 159.8만 |
|---|
| 2026.04.24 | ₩4,579 | ₩4,847 | ₩4,566 | ₩4,740 | +3.50% | 103.2만 |
|---|
| 2026.04.23 | ₩4,887 | ₩4,887 | ₩4,406 | ₩4,606 | -5.74% | 190만 |
|---|
| 2026.04.22 | ₩4,993 | ₩5,080 | ₩4,900 | ₩4,927 | -1.34% | 246.2만 |
|---|
| 2026.04.21 | ₩4,847 | ₩4,993 | ₩4,740 | ₩4,913 | +1.38% | 251.4만 |
|---|
| 2026.04.20 | ₩4,499 | ₩4,860 | ₩4,426 | ₩4,820 | +7.12% | 257.4만 |
|---|
| 2026.04.17 | ₩4,673 | ₩4,726 | ₩4,459 | ₩4,526 | -3.14% | 273.5만 |
|---|
| 2026.04.16 | ₩4,673 | ₩4,726 | ₩4,459 | ₩4,553 | -2.57% | 209.1만 |
|---|
| 2026.04.15 | ₩4,406 | ₩4,673 | ₩4,353 | ₩4,673 | +6.06% | 175.1만 |
|---|
| 2026.04.14 | ₩4,059 | ₩4,459 | ₩4,059 | ₩4,379 | +7.89% | 358.8만 |
|---|
| 2026.04.13 | ₩4,085 | ₩4,146 | ₩4,045 | ₩4,085 | 0.00% | 192.3만 |
|---|
| 2026.04.10 | ₩4,192 | ₩4,192 | ₩4,072 | ₩4,099 | -2.23% | 98.4만 |
|---|
| 2026.04.09 | ₩4,112 | ₩4,212 | ₩4,025 | ₩4,152 | +0.97% | 146.1만 |
|---|
| 2026.04.08 | ₩4,005 | ₩4,266 | ₩4,005 | ₩4,152 | +3.67% | 185.1만 |
|---|
| 2026.04.07 | ₩3,899 | ₩3,927 | ₩3,758 | ₩3,859 | -1.03% | 205.4만 |
|---|
| 2026.04.06 | ₩3,952 | ₩4,079 | ₩3,925 | ₩3,939 | -0.34% | 167.8만 |
|---|
| 2026.04.02 | ₩3,765 | ₩3,979 | ₩3,738 | ₩3,939 | +4.61% | 175.2만 |
|---|
| 2026.04.01 | ₩3,792 | ₩3,945 | ₩3,772 | ₩3,832 | +1.06% | 222만 |
|---|
| 2026.03.31 | ₩3,952 | ₩3,992 | ₩3,738 | ₩3,778 | -4.39% | 212.4만 |
|---|
| 2026.03.30 | ₩3,832 | ₩3,939 | ₩3,765 | ₩3,845 | +0.35% | 93만 |
|---|
| 2026.03.27 | ₩4,085 | ₩4,112 | ₩3,798 | ₩3,818 | -6.54% | 241.2만 |
|---|
| 2026.03.26 | ₩4,112 | ₩4,232 | ₩4,099 | ₩4,126 | +0.32% | 78.6만 |
|---|
| 2026.03.25 | ₩4,166 | ₩4,272 | ₩4,052 | ₩4,152 | -0.32% | 129.2만 |
|---|
| 2026.03.24 | ₩4,059 | ₩4,179 | ₩4,052 | ₩4,112 | +1.32% | 154.7만 |
|---|
| 2026.03.23 | ₩4,099 | ₩4,172 | ₩3,979 | ₩4,099 | 0.00% | 348.5만 |
|---|
| 2026.03.20 | ₩4,045 | ₩4,112 | ₩3,939 | ₩3,979 | -1.65% | 283.1만 |
|---|
| 2026.03.19 | ₩4,005 | ₩4,159 | ₩4,005 | ₩4,045 | +1.00% | 157.2만 |
|---|
| 2026.03.18 | ₩4,112 | ₩4,186 | ₩3,952 | ₩4,072 | -0.97% | 311.6만 |
|---|
| 2026.03.17 | ₩4,219 | ₩4,393 | ₩4,126 | ₩4,166 | -1.27% | 99.7만 |
|---|
| 2026.03.16 | ₩4,179 | ₩4,232 | ₩4,005 | ₩4,206 | +0.64% | 363.1만 |
|---|
| 2026.03.13 | ₩4,406 | ₩4,499 | ₩4,072 | ₩4,112 | -6.67% | 171.4만 |
|---|
| 2026.03.12 | ₩4,673 | ₩4,713 | ₩4,379 | ₩4,393 | -6.00% | 134.1만 |
|---|
| 2026.03.11 | ₩4,620 | ₩4,753 | ₩4,606 | ₩4,740 | +2.60% | 118.2만 |
|---|
| 2026.03.10 | ₩4,887 | ₩4,980 | ₩4,606 | ₩4,673 | -4.37% | 188.1만 |
|---|
| 2026.03.09 | ₩4,673 | ₩5,120 | ₩4,653 | ₩4,847 | +3.71% | 303.1만 |
|---|
| 2026.03.06 | ₩4,726 | ₩4,900 | ₩4,700 | ₩4,740 | +0.28% | 126.8만 |
|---|
| 2026.03.05 | ₩4,980 | ₩5,140 | ₩4,806 | ₩4,913 | -1.34% | 90.3만 |
|---|
| 2026.03.04 | ₩4,967 | ₩5,220 | ₩4,887 | ₩5,100 | +2.69% | 117.9만 |
|---|
| 2026.03.03 | ₩4,673 | ₩4,960 | ₩4,606 | ₩4,927 | +5.43% | 131.4만 |
|---|
| 2026.03.02 | ₩4,686 | ₩4,833 | ₩4,566 | ₩4,820 | +2.85% | 125.7만 |
|---|
| 2026.02.27 | ₩4,713 | ₩4,813 | ₩4,666 | ₩4,753 | +0.85% | 137.1만 |
|---|
| 2026.02.26 | ₩4,780 | ₩5,087 | ₩4,640 | ₩4,753 | -0.56% | 384.5만 |
|---|
| 2026.02.25 | ₩4,206 | ₩4,353 | ₩4,159 | ₩4,353 | +3.49% | 70.3만 |
|---|
| 2026.02.24 | ₩4,072 | ₩4,206 | ₩4,072 | ₩4,166 | +2.30% | 55.8만 |
|---|
| 2026.02.23 | ₩4,085 | ₩4,159 | ₩4,025 | ₩4,085 | 0.00% | 96.9만 |
|---|
| 2026.02.20 | ₩4,099 | ₩4,199 | ₩4,019 | ₩4,139 | +0.98% | 64.9만 |
|---|
| 2026.02.19 | ₩3,939 | ₩4,172 | ₩3,845 | ₩4,112 | +4.41% | 117.3만 |
|---|
| 2026.02.18 | ₩3,965 | ₩4,012 | ₩3,885 | ₩3,979 | +0.34% | 79.2만 |
|---|
| 2026.02.17 | ₩3,965 | ₩4,032 | ₩3,899 | ₩3,912 | -1.35% | 81.2만 |
|---|
| 2026.02.13 | ₩4,032 | ₩4,126 | ₩3,892 | ₩3,952 | -1.99% | 138.8만 |
|---|
| 2026.02.12 | ₩4,166 | ₩4,232 | ₩3,965 | ₩4,032 | -3.21% | 105.2만 |
|---|
| 2026.02.11 | ₩4,139 | ₩4,206 | ₩4,045 | ₩4,166 | +0.65% | 103.8만 |
|---|
| 2026.02.10 | ₩4,152 | ₩4,286 | ₩4,126 | ₩4,166 | +0.32% | 71.4만 |
|---|
| 2026.02.09 | ₩4,192 | ₩4,212 | ₩4,079 | ₩4,152 | -0.96% | 96.3만 |
|---|
| 2026.02.06 | ₩4,232 | ₩4,286 | ₩4,099 | ₩4,192 | -0.95% | 112.7만 |
|---|
| 2026.02.05 | ₩4,286 | ₩4,353 | ₩4,106 | ₩4,126 | -3.74% | 172.6만 |
|---|
| 2026.02.04 | ₩4,339 | ₩4,406 | ₩4,226 | ₩4,366 | +0.62% | 125.5만 |
|---|
| 2026.02.03 | ₩4,513 | ₩4,680 | ₩4,299 | ₩4,353 | -3.55% | 96.3만 |
|---|
| 2026.02.02 | ₩4,473 | ₩4,657 | ₩4,473 | ₩4,499 | +0.60% | 74.2만 |
|---|
| 2026.01.30 | ₩4,513 | ₩4,626 | ₩4,406 | ₩4,486 | -0.59% | 145.1만 |
|---|
| 2026.01.29 | ₩4,539 | ₩4,713 | ₩4,475 | ₩4,579 | +0.88% | 98.8만 |
|---|
| 2026.01.28 | ₩5,073 | ₩5,073 | ₩4,493 | ₩4,566 | -10.00% | 106.1만 |
|---|
| 2026.01.27 | ₩4,927 | ₩5,087 | ₩4,927 | ₩5,073 | +2.98% | 46.8만 |
|---|
| 2026.01.26 | ₩4,967 | ₩4,993 | ₩4,887 | ₩4,940 | -0.54% | 70.5만 |
|---|
| 2026.01.23 | ₩5,073 | ₩5,154 | ₩4,893 | ₩4,953 | -2.37% | 66.7만 |
|---|
| 2026.01.22 | ₩5,127 | ₩5,327 | ₩5,087 | ₩5,114 | -0.26% | 136.7만 |
|---|
| 2026.01.21 | ₩5,033 | ₩5,154 | ₩4,887 | ₩5,114 | +1.59% | 95.6만 |
|---|
| 2026.01.20 | ₩5,114 | ₩5,127 | ₩4,967 | ₩5,007 | -2.09% | 118.4만 |
|---|
| 2026.01.16 | ₩4,993 | ₩5,341 | ₩4,980 | ₩5,234 | +4.81% | 149.9만 |
|---|
| 2026.01.15 | ₩5,300 | ₩5,367 | ₩4,867 | ₩4,927 | -7.05% | 176만 |
|---|
| 2026.01.14 | ₩5,300 | ₩5,394 | ₩5,220 | ₩5,260 | -0.76% | 76만 |
|---|
| 2026.01.13 | ₩5,327 | ₩5,481 | ₩5,087 | ₩5,367 | +0.75% | 142.5만 |
|---|
| 2026.01.12 | ₩5,260 | ₩5,434 | ₩5,207 | ₩5,260 | 0.00% | 135.7만 |
|---|
| 2026.01.09 | ₩5,194 | ₩5,287 | ₩5,140 | ₩5,247 | +1.03% | 100.1만 |
|---|
| 2026.01.08 | ₩5,127 | ₩5,194 | ₩5,053 | ₩5,140 | +0.26% | 80.5만 |
|---|
| 2026.01.07 | ₩5,194 | ₩5,247 | ₩5,073 | ₩5,154 | -0.77% | 101.5만 |
|---|
| 2026.01.06 | ₩5,100 | ₩5,361 | ₩5,049 | ₩5,180 | +1.57% | 186.8만 |
|---|
| 2026.01.05 | ₩4,553 | ₩5,087 | ₩4,513 | ₩5,060 | +11.14% | 162.3만 |
|---|
| 2026.01.02 | ₩4,366 | ₩4,593 | ₩4,366 | ₩4,539 | +3.98% | 69.2만 |
|---|
| 2025.12.31 | ₩4,339 | ₩4,393 | ₩4,259 | ₩4,339 | 0.00% | 137.2만 |
|---|
| 2025.12.30 | ₩4,433 | ₩4,499 | ₩4,299 | ₩4,366 | -1.51% | 116만 |
|---|
| 2025.12.29 | ₩4,353 | ₩4,493 | ₩4,299 | ₩4,446 | +2.15% | 99.1만 |
|---|
| 2025.12.26 | ₩4,393 | ₩4,433 | ₩4,279 | ₩4,366 | -0.61% | 176만 |
|---|
| 2025.12.24 | ₩4,406 | ₩4,459 | ₩4,339 | ₩4,406 | 0.00% | 38.9만 |
|---|
| 2025.12.23 | ₩4,660 | ₩4,660 | ₩4,366 | ₩4,393 | -5.73% | 129.5만 |
|---|
| 2025.12.22 | ₩4,579 | ₩4,793 | ₩4,513 | ₩4,673 | +2.04% | 102.6만 |
|---|
| 2025.12.19 | ₩4,660 | ₩4,746 | ₩4,539 | ₩4,579 | -1.72% | 122.8만 |
|---|
| 2025.12.18 | ₩4,686 | ₩4,806 | ₩4,640 | ₩4,700 | +0.28% | 107.4만 |
|---|
| 2025.12.17 | ₩4,793 | ₩4,920 | ₩4,586 | ₩4,620 | -3.62% | 166.8만 |
|---|
| 2025.12.16 | ₩4,847 | ₩4,993 | ₩4,753 | ₩4,793 | -1.10% | 102.1만 |
|---|
| 2025.12.15 | ₩4,860 | ₩4,968 | ₩4,780 | ₩4,900 | +0.82% | 110.3만 |
|---|
| 2025.12.12 | ₩4,967 | ₩4,993 | ₩4,673 | ₩4,806 | -3.23% | 161.5만 |
|---|
| 2025.12.11 | ₩4,993 | ₩5,020 | ₩4,800 | ₩4,953 | -0.80% | 125만 |
|---|
| 2025.12.10 | ₩5,220 | ₩5,274 | ₩4,927 | ₩4,980 | -4.60% | 286.4만 |
|---|
| 2025.12.09 | ₩4,806 | ₩5,053 | ₩4,800 | ₩4,927 | +2.50% | 121.6만 |
|---|
| 2025.12.08 | ₩4,993 | ₩5,073 | ₩4,820 | ₩4,820 | -3.48% | 131.5만 |
|---|
| 2025.12.05 | ₩4,967 | ₩5,007 | ₩4,900 | ₩4,940 | -0.54% | 92.1만 |
|---|
| 2025.12.04 | ₩4,646 | ₩5,013 | ₩4,633 | ₩4,940 | +6.32% | 172.8만 |
|---|
| 2025.12.03 | ₩4,620 | ₩4,700 | ₩4,579 | ₩4,686 | +1.45% | 65.5만 |
|---|
| 2025.12.02 | ₩4,513 | ₩4,673 | ₩4,513 | ₩4,593 | +1.78% | 70.4만 |
|---|
| 2025.12.01 | ₩4,753 | ₩4,772 | ₩4,426 | ₩4,513 | -5.06% | 158.4만 |
|---|
| 2025.11.28 | ₩4,900 | ₩4,967 | ₩4,793 | ₩4,833 | -1.36% | 42.9만 |
|---|
| 2025.11.26 | ₩4,993 | ₩5,047 | ₩4,833 | ₩4,860 | -2.67% | 88.5만 |
|---|
| 2025.11.25 | ₩4,940 | ₩5,047 | ₩4,833 | ₩5,020 | +1.62% | 118.8만 |
|---|
| 2025.11.24 | ₩4,993 | ₩5,073 | ₩4,820 | ₩4,913 | -1.60% | 119.8만 |
|---|
| 2025.11.21 | ₩4,579 | ₩5,073 | ₩4,499 | ₩5,007 | +9.33% | 246.1만 |
|---|
| 2025.11.20 | ₩4,740 | ₩4,880 | ₩4,553 | ₩4,566 | -3.66% | 217.6만 |
|---|
| 2025.11.19 | ₩4,820 | ₩4,940 | ₩4,660 | ₩4,673 | -3.05% | 87.7만 |
|---|
| 2025.11.18 | ₩4,833 | ₩5,020 | ₩4,566 | ₩4,833 | 0.00% | 316.2만 |
|---|
| 2025.11.17 | ₩4,793 | ₩4,873 | ₩4,406 | ₩4,459 | -6.96% | 109.4만 |
|---|
| 2025.11.14 | ₩4,606 | ₩4,880 | ₩4,506 | ₩4,860 | +5.51% | 202.8만 |
|---|
| 2025.11.13 | ₩4,299 | ₩4,393 | ₩4,299 | ₩4,339 | +0.93% | 149.1만 |
|---|
| 2025.11.12 | ₩4,286 | ₩4,446 | ₩4,232 | ₩4,339 | +1.25% | 105만 |
|---|
| 2025.11.11 | ₩4,152 | ₩4,389 | ₩4,045 | ₩4,339 | +4.50% | 147.7만 |
|---|
| 2025.11.10 | ₩3,899 | ₩4,252 | ₩3,738 | ₩4,139 | +6.16% | 95.8만 |
|---|
| 2025.11.07 | ₩3,398 | ₩3,885 | ₩3,398 | ₩3,832 | +12.77% | 136.4만 |
|---|
| 2025.11.06 | ₩3,832 | ₩3,939 | ₩3,752 | ₩3,859 | +0.70% | 99.9만 |
|---|
| 2025.11.05 | ₩3,845 | ₩3,925 | ₩3,638 | ₩3,832 | -0.35% | 361만 |
|---|
| 2025.11.04 | ₩3,859 | ₩3,945 | ₩3,818 | ₩3,832 | -0.69% | 159.5만 |
|---|
| 2025.11.03 | ₩4,192 | ₩4,232 | ₩3,885 | ₩3,925 | -6.37% | 150.4만 |
|---|
| 2025.10.31 | ₩4,192 | ₩4,299 | ₩4,085 | ₩4,192 | 0.00% | 174.9만 |
|---|
| 2025.10.30 | ₩4,059 | ₩4,239 | ₩4,019 | ₩4,192 | +3.29% | 211.7만 |
|---|
| 2025.10.29 | ₩4,272 | ₩4,379 | ₩4,079 | ₩4,099 | -4.06% | 150.7만 |
|---|
| 2025.10.28 | ₩4,419 | ₩4,539 | ₩4,246 | ₩4,312 | -2.42% | 117만 |
|---|
| 2025.10.27 | ₩4,553 | ₩4,673 | ₩4,339 | ₩4,459 | -2.05% | 142.4만 |
|---|
| 2025.10.24 | ₩4,673 | ₩4,726 | ₩4,499 | ₩4,553 | -2.57% | 98.6만 |
|---|
| 2025.10.23 | ₩4,579 | ₩4,733 | ₩4,553 | ₩4,646 | +1.46% | 67.3만 |
|---|
| 2025.10.22 | ₩4,513 | ₩4,606 | ₩4,433 | ₩4,553 | +0.89% | 78.9만 |
|---|
| 2025.10.21 | ₩4,700 | ₩4,833 | ₩4,453 | ₩4,499 | -4.26% | 126만 |
|---|
| 2025.10.20 | ₩4,473 | ₩4,766 | ₩4,406 | ₩4,700 | +5.07% | 132.3만 |
|---|
| 2025.10.17 | ₩4,606 | ₩4,700 | ₩4,406 | ₩4,406 | -4.35% | 104.9만 |
|---|
| 2025.10.16 | ₩4,539 | ₩4,873 | ₩4,526 | ₩4,660 | +2.65% | 206.5만 |
|---|
| 2025.10.15 | ₩4,312 | ₩4,506 | ₩4,312 | ₩4,499 | +4.33% | 133.4만 |
|---|
| 2025.10.14 | ₩4,286 | ₩4,439 | ₩4,266 | ₩4,312 | +0.62% | 129.3만 |
|---|
| 2025.10.13 | ₩4,339 | ₩4,620 | ₩4,326 | ₩4,406 | +1.54% | 178.7만 |
|---|
| 2025.10.10 | ₩4,433 | ₩4,499 | ₩4,192 | ₩4,259 | -3.92% | 499.6만 |
|---|