시장 데이터를 불러오는 중
전체 종목
마티나스 바이오팜 홀딩스 과거 주가
Matinas Biopharma Holdings, Inc. Common Stock · MTNB · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Matinas Biopharma Holdings, Inc. Common Stock · MTNB · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,710 | ₩3,844 | ₩3,616 | ₩3,844 | +3.61% | 3.5만 |
| 2026.10.08 | — | — | — | ₩3,790 | — | — |
| 2026.10.07 | ₩4,005 | ₩4,005 | ₩3,523 | ₩3,710 | -7.36% | 17.1만 |
| 2026.10.06 | ₩3,697 | ₩4,219 | ₩3,536 | ₩4,032 | +9.06% | 41.8만 |
| 2026.10.05 | ₩3,723 | ₩4,018 | ₩3,255 | ₩3,777 | +1.44% | 18.4만 |
| 2026.10.02 | ₩3,389 | ₩3,681 | ₩3,243 | ₩3,536 | +4.35% | 28.4만 |
| 2026.10.01 | ₩3,456 | ₩3,456 | ₩3,161 | ₩3,241 | -6.20% | 4.4만 |
| 2026.09.30 | ₩3,643 | ₩3,750 | ₩3,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,415 |
| -6.25% |
| 15.3만 |
| 2026.09.29 | ₩3,308 | ₩4,085 | ₩3,215 | ₩3,857 | +16.60% | 75.8만 |
|---|
| 2026.09.28 | ₩3,308 | ₩3,549 | ₩3,134 | ₩3,389 | +2.43% | 11.7만 |
|---|
| 2026.09.25 | ₩230 | ₩236 | ₩206 | ₩214 | -6.98% | 76.1만 |
|---|
| 2026.09.24 | ₩234 | ₩240 | ₩229 | ₩238 | +1.71% | 23.1만 |
|---|
| 2026.09.23 | ₩238 | ₩240 | ₩225 | ₩234 | -1.69% | 41.9만 |
|---|
| 2026.09.22 | ₩232 | ₩241 | ₩233 | ₩233 | +0.06% | 7.6만 |
|---|
| 2026.09.21 | ₩214 | ₩234 | ₩214 | ₩233 | +8.75% | 29.2만 |
|---|
| 2026.09.18 | ₩218 | ₩226 | ₩212 | ₩214 | -1.84% | 42.6만 |
|---|
| 2026.09.17 | ₩212 | ₩220 | ₩208 | ₩218 | +3.16% | 67.4만 |
|---|
| 2026.09.16 | ₩216 | ₩228 | ₩208 | ₩221 | +2.48% | 107.9만 |
|---|
| 2026.09.15 | ₩254 | ₩259 | ₩202 | ₩214 | -15.79% | 138.6만 |
|---|
| 2026.09.14 | ₩254 | ₩264 | ₩246 | ₩257 | +1.05% | 200.8만 |
|---|
| 2026.09.11 | ₩254 | ₩268 | ₩241 | ₩248 | -2.63% | 80.1만 |
|---|
| 2026.09.10 | ₩249 | ₩275 | ₩242 | ₩275 | +10.22% | 166.3만 |
|---|
| 2026.09.09 | ₩244 | ₩250 | ₩244 | ₩246 | +1.10% | 63.5만 |
|---|
| 2026.09.08 | ₩253 | ₩254 | ₩241 | ₩244 | -3.70% | 56.5만 |
|---|
| 2026.09.04 | ₩246 | ₩254 | ₩232 | ₩244 | -1.09% | 137.8만 |
|---|
| 2026.09.03 | ₩257 | ₩259 | ₩232 | ₩242 | -5.73% | 80.7만 |
|---|
| 2026.09.02 | ₩259 | ₩268 | ₩248 | ₩249 | -3.63% | 37.7만 |
|---|
| 2026.09.01 | ₩268 | ₩268 | ₩252 | ₩265 | -1.00% | 34.3만 |
|---|
| 2026.08.31 | ₩261 | ₩265 | ₩250 | ₩265 | +1.54% | 45.9만 |
|---|
| 2026.08.28 | ₩267 | ₩268 | ₩259 | ₩268 | +0.50% | 40.6만 |
|---|
| 2026.08.27 | ₩263 | ₩268 | ₩254 | ₩268 | +2.04% | 81.1만 |
|---|
| 2026.08.26 | ₩268 | ₩280 | ₩263 | ₩263 | -2.00% | 102.4만 |
|---|
| 2026.08.25 | ₩271 | ₩275 | ₩260 | ₩264 | -2.48% | 58만 |
|---|
| 2026.08.24 | ₩264 | ₩276 | ₩254 | ₩264 | 0.00% | 89만 |
|---|
| 2026.08.21 | ₩244 | ₩276 | ₩241 | ₩267 | +9.34% | 83.3만 |
|---|
| 2026.08.20 | ₩277 | ₩277 | ₩238 | ₩245 | -11.59% | 294만 |
|---|
| 2026.08.19 | ₩275 | ₩346 | ₩244 | ₩323 | +17.56% | 961.2만 |
|---|
| 2026.08.18 | ₩297 | ₩303 | ₩271 | ₩273 | -8.11% | 82.8만 |
|---|
| 2026.08.17 | ₩307 | ₩313 | ₩297 | ₩297 | -3.06% | 61.7만 |
|---|
| 2026.08.14 | ₩320 | ₩335 | ₩297 | ₩313 | -2.09% | 243.9만 |
|---|
| 2026.08.13 | ₩319 | ₩325 | ₩309 | ₩312 | -2.10% | 33.7만 |
|---|
| 2026.08.12 | ₩334 | ₩334 | ₩305 | ₩321 | -3.61% | 103.3만 |
|---|
| 2026.08.11 | ₩350 | ₩368 | ₩331 | ₩351 | +0.38% | 52.8만 |
|---|
| 2026.08.10 | ₩375 | ₩375 | ₩344 | ₩360 | -3.93% | 35만 |
|---|
| 2026.08.07 | ₩348 | ₩379 | ₩335 | ₩379 | +8.85% | 116.1만 |
|---|
| 2026.08.06 | ₩358 | ₩368 | ₩338 | ₩359 | +0.37% | 30.5만 |
|---|
| 2026.08.05 | ₩378 | ₩399 | ₩351 | ₩368 | -2.48% | 77.1만 |
|---|
| 2026.08.04 | ₩392 | ₩430 | ₩362 | ₩390 | -0.68% | 109.3만 |
|---|
| 2026.08.03 | ₩388 | ₩422 | ₩375 | ₩404 | +4.14% | 102.3만 |
|---|
| 2026.07.31 | ₩429 | ₩429 | ₩378 | ₩394 | -8.12% | 219.7만 |
|---|
| 2026.07.30 | ₩382 | ₩435 | ₩382 | ₩425 | +11.23% | 1486.8만 |
|---|
| 2026.07.29 | ₩348 | ₩589 | ₩348 | ₩399 | +14.62% | 2570.1만 |
|---|
| 2026.07.28 | ₩429 | ₩429 | ₩368 | ₩392 | -8.44% | 766.9만 |
|---|
| 2026.07.27 | ₩509 | ₩576 | ₩417 | ₩445 | -12.63% | 2.1억 |
|---|
| 2026.07.24 | ₩335 | ₩358 | ₩309 | ₩323 | -3.60% | 3382.7만 |
|---|
| 2026.07.23 | ₩348 | ₩368 | ₩325 | ₩334 | -4.23% | 28.7만 |
|---|
| 2026.07.22 | ₩375 | ₩375 | ₩344 | ₩358 | -4.64% | 43.4만 |
|---|
| 2026.07.21 | ₩400 | ₩400 | ₩364 | ₩375 | -6.35% | 69.2만 |
|---|
| 2026.07.20 | ₩441 | ₩441 | ₩375 | ₩422 | -4.26% | 84.8만 |
|---|
| 2026.07.17 | ₩474 | ₩474 | ₩417 | ₩461 | -2.82% | 58만 |
|---|
| 2026.07.16 | ₩459 | ₩504 | ₩423 | ₩478 | +4.08% | 154.8만 |
|---|
| 2026.07.15 | ₩469 | ₩498 | ₩413 | ₩457 | -2.57% | 226.4만 |
|---|
| 2026.07.14 | ₩536 | ₩536 | ₩415 | ₩469 | -12.50% | 439.3만 |
|---|
| 2026.07.13 | ₩683 | ₩790 | ₩498 | ₩643 | -5.88% | 1229.9만 |
|---|
| 2026.07.10 | ₩885 | ₩1,215 | ₩824 | ₩1,011 | +14.22% | 169.2만 |
|---|
| 2026.07.09 | ₩857 | ₩857 | ₩820 | ₩840 | -2.03% | 2.2만 |
|---|
| 2026.07.08 | ₩851 | ₩851 | ₩825 | ₩825 | -2.99% | 1.4만 |
|---|
| 2026.07.07 | ₩857 | ₩857 | ₩832 | ₩832 | -2.97% | 4.5천 |
|---|
| 2026.07.06 | ₩824 | ₩857 | ₩824 | ₩841 | +2.11% | 3만 |
|---|
| 2026.07.02 | ₩844 | ₩896 | ₩825 | ₩849 | +0.63% | 5.5만 |
|---|
| 2026.07.01 | ₩830 | ₩867 | ₩830 | ₩845 | +1.77% | 2.2만 |
|---|
| 2026.06.30 | ₩888 | ₩903 | ₩820 | ₩820 | -7.69% | 4만 |
|---|
| 2026.06.29 | ₩824 | ₩903 | ₩824 | ₩889 | +7.97% | 5.8만 |
|---|
| 2026.06.26 | ₩832 | ₩860 | ₩817 | ₩860 | +3.38% | 5.4만 |
|---|
| 2026.06.25 | ₩884 | ₩931 | ₩834 | ₩834 | -5.61% | 9.5만 |
|---|
| 2026.06.24 | ₩859 | ₩883 | ₩859 | ₩871 | +1.40% | 5만 |
|---|
| 2026.06.23 | ₩857 | ₩896 | ₩837 | ₩871 | +1.56% | 4.5만 |
|---|
| 2026.06.22 | ₩808 | ₩895 | ₩808 | ₩845 | +4.64% | 2.7만 |
|---|
| 2026.06.18 | ₩958 | ₩971 | ₩804 | ₩809 | -15.52% | 6.1만 |
|---|
| 2026.06.17 | ₩948 | ₩982 | ₩871 | ₩951 | +0.28% | 10.3만 |
|---|
| 2026.06.16 | ₩1,005 | ₩1,072 | ₩964 | ₩964 | -4.00% | 11.2만 |
|---|
| 2026.06.15 | ₩1,058 | ₩1,058 | ₩988 | ₩1,007 | -4.81% | 4만 |
|---|
| 2026.06.12 | ₩1,054 | ₩1,112 | ₩1,018 | ₩1,045 | -0.89% | 2.7만 |
|---|
| 2026.06.11 | ₩1,124 | ₩1,124 | ₩1,049 | ₩1,086 | -3.34% | 3.6만 |
|---|
| 2026.06.10 | ₩1,035 | ₩1,098 | ₩938 | ₩1,065 | +2.85% | 5만 |
|---|
| 2026.06.09 | ₩1,078 | ₩1,147 | ₩1,022 | ₩1,067 | -0.99% | 11.3만 |
|---|
| 2026.06.08 | ₩1,046 | ₩1,112 | ₩970 | ₩1,098 | +4.99% | 8.8만 |
|---|
| 2026.06.05 | ₩1,045 | ₩1,072 | ₩1,018 | ₩1,057 | +1.15% | 2.5만 |
|---|
| 2026.06.04 | ₩1,050 | ₩1,078 | ₩1,019 | ₩1,072 | +2.04% | 1.1만 |
|---|
| 2026.06.03 | ₩1,077 | ₩1,085 | ₩990 | ₩1,042 | -3.23% | 9.1만 |
|---|
| 2026.06.02 | ₩1,179 | ₩1,180 | ₩1,026 | ₩1,026 | -12.95% | 21.7만 |
|---|
| 2026.06.01 | ₩1,065 | ₩1,179 | ₩1,045 | ₩1,168 | +9.69% | 14.1만 |
|---|
| 2026.05.29 | ₩1,007 | ₩1,112 | ₩959 | ₩1,085 | +7.71% | 4만 |
|---|
| 2026.05.28 | ₩938 | ₩1,144 | ₩938 | ₩1,065 | +13.57% | 5.7만 |
|---|
| 2026.05.27 | ₩946 | ₩1,005 | ₩924 | ₩979 | +3.54% | 3.4만 |
|---|
| 2026.05.26 | ₩887 | ₩1,062 | ₩871 | ₩975 | +9.97% | 11만 |
|---|
| 2026.05.22 | ₩871 | ₩951 | ₩844 | ₩943 | +8.31% | 4.3만 |
|---|
| 2026.05.21 | ₩790 | ₩897 | ₩777 | ₩897 | +13.56% | 9.6만 |
|---|
| 2026.05.20 | ₩648 | ₩856 | ₩648 | ₩855 | +31.82% | 32.2만 |
|---|
| 2026.05.19 | ₩738 | ₩1,033 | ₩648 | ₩746 | +1.09% | 626.2만 |
|---|
| 2026.05.18 | ₩750 | ₩790 | ₩706 | ₩723 | -3.57% | 4.2만 |
|---|
| 2026.05.15 | ₩757 | ₩805 | ₩750 | ₩751 | -0.71% | 3.9만 |
|---|
| 2026.05.14 | ₩763 | ₩776 | ₩757 | ₩766 | +0.35% | 1.2만 |
|---|
| 2026.05.13 | ₩763 | ₩790 | ₩755 | ₩755 | -1.05% | 3.6만 |
|---|
| 2026.05.12 | ₩837 | ₩851 | ₩790 | ₩790 | -5.60% | 7.7만 |
|---|
| 2026.05.11 | ₩817 | ₩891 | ₩804 | ₩857 | +4.92% | 2.6만 |
|---|
| 2026.05.08 | ₩750 | ₩864 | ₩750 | ₩855 | +13.93% | 1.6만 |
|---|
| 2026.05.07 | ₩884 | ₩892 | ₩852 | ₩864 | -2.27% | 1.7만 |
|---|
| 2026.05.06 | ₩884 | ₩938 | ₩884 | ₩911 | +3.03% | 4.4만 |
|---|
| 2026.05.05 | ₩872 | ₩938 | ₩871 | ₩872 | 0.00% | 2.1만 |
|---|
| 2026.05.04 | ₩936 | ₩936 | ₩893 | ₩897 | -4.15% | 1.7만 |
|---|
| 2026.05.01 | ₩884 | ₩936 | ₩851 | ₩936 | +5.91% | 3.5만 |
|---|
| 2026.04.30 | ₩840 | ₩897 | ₩777 | ₩871 | +3.67% | 5.7만 |
|---|
| 2026.04.29 | ₩804 | ₩834 | ₩789 | ₩821 | +2.17% | 3.2만 |
|---|
| 2026.04.28 | ₩804 | ₩817 | ₩798 | ₩798 | -0.67% | 6.5천 |
|---|
| 2026.04.27 | ₩761 | ₩830 | ₩761 | ₩817 | +7.39% | 2.2만 |
|---|
| 2026.04.24 | ₩832 | ₩832 | ₩798 | ₩817 | -1.77% | 2.2만 |
|---|
| 2026.04.23 | ₩844 | ₩844 | ₩758 | ₩826 | -2.06% | 6.7만 |
|---|
| 2026.04.22 | ₩750 | ₩763 | ₩743 | ₩750 | 0.00% | 1.9만 |
|---|
| 2026.04.21 | ₩750 | ₩763 | ₩735 | ₩737 | -1.79% | 3만 |
|---|
| 2026.04.20 | ₩656 | ₩750 | ₩656 | ₩735 | +12.04% | 8만 |
|---|
| 2026.04.17 | ₩710 | ₩730 | ₩670 | ₩670 | -5.66% | 3.3만 |
|---|
| 2026.04.16 | ₩703 | ₩703 | ₩658 | ₩703 | 0.00% | 3.8만 |
|---|
| 2026.04.15 | ₩690 | ₩727 | ₩670 | ₩703 | +1.94% | 3.3만 |
|---|
| 2026.04.14 | ₩658 | ₩714 | ₩658 | ₩709 | +7.74% | 11.7만 |
|---|
| 2026.04.13 | ₩690 | ₩710 | ₩671 | ₩674 | -2.33% | 5.9천 |
|---|
| 2026.04.10 | ₩722 | ₩723 | ₩670 | ₩670 | -7.24% | 1.5만 |
|---|
| 2026.04.09 | ₩643 | ₩718 | ₩643 | ₩676 | +5.21% | 1.3만 |
|---|
| 2026.04.08 | ₩670 | ₩690 | ₩643 | ₩656 | -2.00% | 2만 |
|---|
| 2026.04.07 | ₩710 | ₩710 | ₩643 | ₩674 | -5.09% | 3.4만 |
|---|
| 2026.04.06 | ₩683 | ₩737 | ₩643 | ₩737 | +7.84% | 1.5만 |
|---|
| 2026.04.02 | ₩670 | ₩737 | ₩643 | ₩733 | +9.40% | 1.6만 |
|---|
| 2026.04.01 | ₩737 | ₩737 | ₩672 | ₩737 | 0.00% | 2.1만 |
|---|
| 2026.03.31 | ₩750 | ₩759 | ₩643 | ₩670 | -10.71% | 5.5만 |
|---|
| 2026.03.30 | ₩784 | ₩805 | ₩759 | ₩759 | -3.08% | 9.8천 |
|---|
| 2026.03.27 | ₩830 | ₩844 | ₩751 | ₩751 | -9.52% | 6.3만 |
|---|
| 2026.03.26 | ₩820 | ₩821 | ₩781 | ₩798 | -2.61% | 1.7만 |
|---|
| 2026.03.25 | ₩792 | ₩852 | ₩763 | ₩763 | -3.55% | 2만 |
|---|
| 2026.03.24 | ₩879 | ₩879 | ₩806 | ₩817 | -7.01% | 1.6만 |
|---|
| 2026.03.23 | ₩753 | ₩857 | ₩753 | ₩857 | +13.88% | 5.4만 |
|---|
| 2026.03.20 | ₩810 | ₩857 | ₩778 | ₩857 | +5.79% | 3만 |
|---|
| 2026.03.19 | ₩830 | ₩844 | ₩750 | ₩790 | -4.84% | 1.7만 |
|---|
| 2026.03.18 | ₩818 | ₩857 | ₩797 | ₩797 | -2.62% | 7.2천 |
|---|
| 2026.03.17 | ₩805 | ₩855 | ₩797 | ₩855 | +6.16% | 1.4만 |
|---|
| 2026.03.16 | ₩846 | ₩869 | ₩789 | ₩822 | -2.85% | 2.4만 |
|---|
| 2026.03.13 | ₩871 | ₩871 | ₩820 | ₩861 | -1.08% | 8.2천 |
|---|
| 2026.03.12 | ₩856 | ₩856 | ₩817 | ₩855 | -0.16% | 2만 |
|---|
| 2026.03.11 | ₩830 | ₩864 | ₩830 | ₩855 | +2.90% | 1.1만 |
|---|
| 2026.03.10 | ₩830 | ₩844 | ₩804 | ₩808 | -2.74% | 1.3만 |
|---|
| 2026.03.09 | ₩828 | ₩828 | ₩782 | ₩809 | -2.27% | 6.5천 |
|---|
| 2026.03.06 | ₩780 | ₩828 | ₩780 | ₩805 | +3.26% | 2.4만 |
|---|
| 2026.03.05 | ₩792 | ₩804 | ₩770 | ₩771 | -2.54% | 9천 |
|---|
| 2026.03.04 | ₩784 | ₩820 | ₩770 | ₩809 | +3.25% | 2만 |
|---|
| 2026.03.03 | ₩804 | ₩813 | ₩766 | ₩809 | +0.67% | 1.8만 |
|---|
| 2026.03.02 | ₩808 | ₩830 | ₩765 | ₩829 | +2.65% | 9.9천 |
|---|
| 2026.02.27 | ₩774 | ₩817 | ₩763 | ₩814 | +5.19% | 1.5만 |
|---|
| 2026.02.26 | ₩782 | ₩840 | ₩777 | ₩806 | +3.08% | 7.6만 |
|---|
| 2026.02.25 | ₩859 | ₩859 | ₩788 | ₩808 | -5.93% | 1.3만 |
|---|
| 2026.02.24 | ₩817 | ₩851 | ₩817 | ₩837 | +2.46% | 1.6만 |
|---|
| 2026.02.23 | ₩869 | ₩871 | ₩817 | ₩817 | -6.01% | 1.3만 |
|---|
| 2026.02.20 | ₩840 | ₩851 | ₩804 | ₩817 | -2.71% | 1.4만 |
|---|
| 2026.02.19 | ₩830 | ₩857 | ₩830 | ₩855 | +2.90% | 4.3천 |
|---|
| 2026.02.18 | ₩834 | ₩857 | ₩817 | ₩830 | -0.48% | 9.3천 |
|---|
| 2026.02.17 | ₩766 | ₩857 | ₩766 | ₩817 | +6.64% | 1만 |
|---|
| 2026.02.13 | ₩817 | ₩848 | ₩778 | ₩790 | -3.28% | 2.8만 |
|---|
| 2026.02.12 | ₩846 | ₩857 | ₩817 | ₩817 | -3.48% | 1.7만 |
|---|
| 2026.02.11 | ₩830 | ₩867 | ₩804 | ₩829 | -0.16% | 1.1만 |
|---|
| 2026.02.10 | ₩837 | ₩857 | ₩804 | ₩841 | +0.48% | 1만 |
|---|
| 2026.02.09 | ₩817 | ₩844 | ₩777 | ₩844 | +3.28% | 3.9만 |
|---|
| 2026.02.06 | ₩750 | ₩830 | ₩750 | ₩790 | +5.36% | 1.5만 |
|---|
| 2026.02.05 | ₩814 | ₩911 | ₩766 | ₩766 | -5.92% | 14.4만 |
|---|
| 2026.02.04 | ₩846 | ₩848 | ₩766 | ₩846 | 0.00% | 4.6만 |
|---|
| 2026.02.03 | ₩857 | ₩904 | ₩790 | ₩790 | -7.81% | 1.9만 |
|---|
| 2026.02.02 | ₩829 | ₩849 | ₩790 | ₩805 | -2.91% | 1.6만 |
|---|
| 2026.01.30 | ₩844 | ₩857 | ₩750 | ₩801 | -5.08% | 5.5만 |
|---|
| 2026.01.29 | ₩911 | ₩931 | ₩851 | ₩891 | -2.21% | 7.5만 |
|---|
| 2026.01.28 | ₩924 | ₩995 | ₩911 | ₩911 | -1.45% | 1.2만 |
|---|
| 2026.01.27 | ₩1,005 | ₩1,005 | ₩951 | ₩964 | -4.00% | 2.5만 |
|---|
| 2026.01.26 | ₩960 | ₩1,058 | ₩924 | ₩1,007 | +4.88% | 6.8만 |
|---|
| 2026.01.23 | ₩821 | ₩991 | ₩790 | ₩964 | +17.46% | 12.6만 |
|---|
| 2026.01.22 | ₩770 | ₩830 | ₩770 | ₩790 | +2.61% | 1.3만 |
|---|
| 2026.01.21 | ₩857 | ₩883 | ₩759 | ₩790 | -7.81% | 7만 |
|---|
| 2026.01.20 | ₩884 | ₩939 | ₩853 | ₩853 | -3.48% | 2.1만 |
|---|
| 2026.01.16 | ₩938 | ₩990 | ₩876 | ₩924 | -1.43% | 3.6만 |
|---|
| 2026.01.15 | ₩951 | ₩968 | ₩884 | ₩938 | -1.41% | 1.1만 |
|---|
| 2026.01.14 | ₩1,031 | ₩1,031 | ₩938 | ₩951 | -7.79% | 1만 |
|---|
| 2026.01.13 | ₩852 | ₩1,010 | ₩852 | ₩996 | +16.98% | 8.5만 |
|---|
| 2026.01.12 | ₩897 | ₩951 | ₩864 | ₩871 | -2.99% | 4.4만 |
|---|
| 2026.01.09 | ₩971 | ₩1,005 | ₩863 | ₩863 | -11.17% | 2.5만 |
|---|
| 2026.01.08 | ₩907 | ₩972 | ₩817 | ₩972 | +7.24% | 1.5만 |
|---|
| 2026.01.07 | ₩884 | ₩911 | ₩832 | ₩897 | +1.52% | 2만 |
|---|
| 2026.01.06 | ₩754 | ₩857 | ₩753 | ₩801 | +6.22% | 3.4만 |
|---|
| 2026.01.05 | ₩804 | ₩893 | ₩804 | ₩860 | +7.00% | 2.7만 |
|---|
| 2026.01.02 | ₩864 | ₩911 | ₩804 | ₩830 | -3.88% | 3.8천 |
|---|
| 2025.12.31 | ₩773 | ₩857 | ₩763 | ₩785 | +1.56% | 5.6만 |
|---|
| 2025.12.30 | ₩763 | ₩790 | ₩750 | ₩784 | +2.63% | 3.9만 |
|---|
| 2025.12.29 | ₩804 | ₩817 | ₩773 | ₩804 | 0.00% | 5.1만 |
|---|
| 2025.12.26 | ₩951 | ₩951 | ₩804 | ₩830 | -12.68% | 5.4만 |
|---|
| 2025.12.24 | ₩911 | ₩936 | ₩911 | ₩927 | +1.76% | 3.8천 |
|---|
| 2025.12.23 | ₩992 | ₩1,002 | ₩897 | ₩897 | -9.58% | 6.2만 |
|---|
| 2025.12.22 | ₩971 | ₩1,072 | ₩971 | ₩1,006 | +3.59% | 3만 |
|---|
| 2025.12.19 | ₩1,031 | ₩1,047 | ₩971 | ₩971 | -5.84% | 2.4만 |
|---|
| 2025.12.18 | ₩975 | ₩1,038 | ₩954 | ₩1,038 | +6.46% | 3만 |
|---|
| 2025.12.17 | ₩959 | ₩1,057 | ₩951 | ₩968 | +0.98% | 3.5만 |
|---|
| 2025.12.16 | ₩979 | ₩1,054 | ₩979 | ₩987 | +0.82% | 4.8만 |
|---|
| 2025.12.15 | ₩1,098 | ₩1,120 | ₩968 | ₩978 | -10.98% | 4.1만 |
|---|
| 2025.12.12 | ₩1,192 | ₩1,192 | ₩1,026 | ₩1,058 | -11.24% | 1.9만 |
|---|
| 2025.12.11 | ₩1,205 | ₩1,205 | ₩1,058 | ₩1,062 | -11.89% | 3.9만 |
|---|
| 2025.12.10 | ₩1,058 | ₩1,232 | ₩1,013 | ₩1,058 | 0.00% | 3.7만 |
|---|
| 2025.12.09 | ₩1,132 | ₩1,306 | ₩1,018 | ₩1,128 | -0.36% | 2만 |
|---|
| 2025.12.08 | ₩1,106 | ₩1,226 | ₩1,058 | ₩1,199 | +8.35% | 6.1만 |
|---|
| 2025.12.05 | ₩979 | ₩1,072 | ₩979 | ₩1,058 | +8.07% | 2.1만 |
|---|
| 2025.12.04 | ₩1,018 | ₩1,138 | ₩1,006 | ₩1,006 | -1.18% | 3.9만 |
|---|
| 2025.12.03 | ₩1,093 | ₩1,172 | ₩1,005 | ₩1,005 | -8.09% | 3만 |
|---|
| 2025.12.02 | ₩1,018 | ₩1,183 | ₩1,011 | ₩1,082 | +6.32% | 2.9만 |
|---|
| 2025.12.01 | ₩1,033 | ₩1,045 | ₩940 | ₩1,043 | +1.04% | 2.9만 |
|---|
| 2025.11.28 | ₩991 | ₩1,045 | ₩978 | ₩1,005 | +1.35% | 3.2만 |
|---|
| 2025.11.26 | ₩938 | ₩1,072 | ₩938 | ₩978 | +4.29% | 8.4만 |
|---|
| 2025.11.25 | ₩1,058 | ₩1,152 | ₩971 | ₩971 | -8.23% | 2.7만 |
|---|
| 2025.11.24 | ₩1,138 | ₩1,199 | ₩951 | ₩1,058 | -7.06% | 5.6만 |
|---|
| 2025.11.21 | ₩1,164 | ₩1,204 | ₩1,098 | ₩1,105 | -5.06% | 1.1만 |
|---|
| 2025.11.20 | ₩1,098 | ₩1,205 | ₩1,098 | ₩1,125 | +2.44% | 1.5만 |
|---|
| 2025.11.19 | ₩1,554 | ₩1,554 | ₩1,015 | ₩1,082 | -30.34% | 5.6만 |
|---|
| 2025.11.18 | ₩1,554 | ₩1,610 | ₩1,554 | ₩1,580 | +1.72% | 4.9천 |
|---|
| 2025.11.17 | ₩1,647 | ₩1,661 | ₩1,580 | ₩1,580 | -4.07% | 1.3만 |
|---|
| 2025.11.14 | ₩1,567 | ₩1,674 | ₩1,567 | ₩1,634 | +4.27% | 1.2만 |
|---|
| 2025.11.13 | ₩1,714 | ₩1,741 | ₩1,594 | ₩1,621 | -5.47% | 7.5천 |
|---|
| 2025.11.12 | ₩1,701 | ₩1,714 | ₩1,688 | ₩1,701 | 0.00% | 8.8천 |
|---|
| 2025.11.11 | ₩1,714 | ₩1,714 | ₩1,607 | ₩1,607 | -6.25% | 4.9천 |
|---|
| 2025.11.10 | ₩1,714 | ₩1,781 | ₩1,567 | ₩1,567 | -8.59% | 2만 |
|---|
| 2025.11.07 | ₩1,594 | ₩1,714 | ₩1,594 | ₩1,714 | +7.56% | 6.5천 |
|---|
| 2025.11.06 | ₩1,527 | ₩1,647 | ₩1,513 | ₩1,634 | +7.02% | 1.2만 |
|---|
| 2025.11.05 | ₩1,714 | ₩1,714 | ₩1,513 | ₩1,516 | -11.56% | 3.5만 |
|---|
| 2025.11.04 | ₩1,741 | ₩1,795 | ₩1,688 | ₩1,701 | -2.31% | 2.5만 |
|---|
| 2025.11.03 | ₩1,862 | ₩1,862 | ₩1,741 | ₩1,795 | -3.60% | 2만 |
|---|
| 2025.10.31 | ₩1,822 | ₩1,902 | ₩1,795 | ₩1,848 | +1.47% | 2.5만 |
|---|
| 2025.10.30 | ₩1,808 | ₩1,848 | ₩1,808 | ₩1,822 | +0.74% | 2.4만 |
|---|
| 2025.10.29 | ₩1,915 | ₩1,982 | ₩1,784 | ₩1,795 | -6.29% | 2.5만 |
|---|
| 2025.10.28 | ₩2,089 | ₩2,089 | ₩1,923 | ₩1,945 | -6.92% | 4.8만 |
|---|
| 2025.10.27 | ₩2,116 | ₩2,237 | ₩2,049 | ₩2,052 | -3.04% | 2.8만 |
|---|
| 2025.10.24 | ₩2,116 | ₩2,156 | ₩2,103 | ₩2,143 | +1.27% | 6.6천 |
|---|
| 2025.10.23 | ₩2,118 | ₩2,195 | ₩2,049 | ₩2,116 | -0.06% | 1.2만 |
|---|
| 2025.10.22 | ₩2,197 | ₩2,197 | ₩2,049 | ₩2,052 | -6.59% | 2.1만 |
|---|
| 2025.10.21 | ₩2,210 | ₩2,250 | ₩2,049 | ₩2,210 | 0.00% | 4.2만 |
|---|
| 2025.10.20 | ₩2,290 | ₩2,404 | ₩2,159 | ₩2,159 | -5.73% | 5.2만 |
|---|
| 2025.10.17 | ₩2,397 | ₩2,491 | ₩2,264 | ₩2,331 | -2.79% | 3.2만 |
|---|
| 2025.10.16 | ₩2,505 | ₩2,531 | ₩2,290 | ₩2,290 | -8.56% | 2.5만 |
|---|
| 2025.10.15 | ₩2,505 | ₩2,585 | ₩2,411 | ₩2,545 | +1.60% | 5.5만 |
|---|
| 2025.10.14 | ₩2,357 | ₩2,545 | ₩2,351 | ₩2,545 | +7.95% | 2.9만 |
|---|
| 2025.10.13 | ₩2,344 | ₩2,507 | ₩2,344 | ₩2,458 | +4.86% | 4만 |
|---|
| 2025.10.10 | ₩2,454 | ₩2,478 | ₩2,290 | ₩2,290 | -6.66% | 8만 |
|---|
| 2025.10.09 | ₩2,451 | ₩2,557 | ₩2,451 | ₩2,491 | +1.64% | 3.3만 |
|---|
| 2025.10.08 | ₩2,518 | ₩2,585 | ₩2,438 | ₩2,505 | -0.53% | 4만 |
|---|
| 2025.10.07 | ₩2,558 | ₩2,625 | ₩2,464 | ₩2,531 | -1.05% | 4.5만 |
|---|
| 2025.10.06 | ₩2,612 | ₩2,639 | ₩2,451 | ₩2,548 | -2.46% | 7.3만 |
|---|
| 2025.10.03 | ₩2,572 | ₩2,612 | ₩2,518 | ₩2,598 | +1.04% | 5.4만 |
|---|
| 2025.10.02 | ₩2,572 | ₩2,585 | ₩2,503 | ₩2,585 | +0.52% | 2.9만 |
|---|
| 2025.10.01 | ₩2,451 | ₩2,568 | ₩2,451 | ₩2,505 | +2.19% | 2.5만 |
|---|
| 2025.09.30 | ₩2,625 | ₩2,665 | ₩2,481 | ₩2,531 | -3.57% | 3.5만 |
|---|
| 2025.09.29 | ₩2,491 | ₩2,561 | ₩2,451 | ₩2,545 | +2.15% | 2만 |
|---|
| 2025.09.26 | ₩2,652 | ₩2,652 | ₩2,478 | ₩2,545 | -4.04% | 2.6만 |
|---|
| 2025.09.25 | ₩2,572 | ₩2,665 | ₩2,511 | ₩2,518 | -2.08% | 27만 |
|---|
| 2025.09.24 | ₩2,612 | ₩2,706 | ₩2,515 | ₩2,572 | -1.54% | 5.6만 |
|---|
| 2025.09.23 | ₩2,679 | ₩2,777 | ₩2,585 | ₩2,598 | -3.00% | 4.1만 |
|---|
| 2025.09.22 | ₩2,357 | ₩2,866 | ₩2,304 | ₩2,759 | +17.05% | 12.7만 |
|---|
| 2025.09.19 | ₩2,424 | ₩2,478 | ₩2,290 | ₩2,344 | -3.31% | 2.2만 |
|---|
| 2025.09.18 | ₩2,237 | ₩2,317 | ₩2,210 | ₩2,317 | +3.59% | 1.1만 |
|---|
| 2025.09.17 | ₩2,290 | ₩2,371 | ₩2,210 | ₩2,210 | -3.51% | 6.9만 |
|---|
| 2025.09.16 | ₩2,397 | ₩2,411 | ₩2,264 | ₩2,277 | -5.03% | 4.9만 |
|---|
| 2025.09.15 | ₩2,451 | ₩2,458 | ₩2,316 | ₩2,344 | -4.37% | 2.8만 |
|---|
| 2025.09.12 | ₩2,438 | ₩2,518 | ₩2,357 | ₩2,451 | +0.55% | 4.8만 |
|---|
| 2025.09.11 | ₩2,223 | ₩2,411 | ₩2,170 | ₩2,411 | +8.43% | 9.5만 |
|---|
| 2025.09.10 | ₩2,197 | ₩2,277 | ₩2,130 | ₩2,170 | -1.22% | 2.7만 |
|---|