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 | ₩3,716 | ₩3,850 | ₩3,622 | ₩3,850 | +3.61% | 3.5만 |
| 2026.10.08 | ₩3,662 | ₩3,823 | ₩3,501 | ₩3,797 | +3.66% | 13.6만 |
| 2026.10.07 | ₩4,011 | ₩4,011 | ₩3,528 | ₩3,716 | -7.36% | 17.1만 |
| 2026.10.06 | ₩3,703 | ₩4,226 | ₩3,542 | ₩4,038 | +9.06% | 41.8만 |
| 2026.10.05 | ₩3,729 | ₩4,025 | ₩3,260 | ₩3,783 | +1.44% | 18.4만 |
| 2026.10.02 | ₩3,394 | ₩3,687 | ₩3,248 | ₩3,542 | +4.35% | 29.6만 |
| 2026.10.01 | ₩3,461 | ₩3,461 | ₩3,166 | ₩3,247 | -6.20% | 4.4만 |
| 2026.09.30 | ₩3,649 | ₩3,756 | ₩3,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,421 |
| -6.25% |
| 15.3만 |
| 2026.09.29 | ₩3,314 | ₩4,092 | ₩3,220 | ₩3,864 | +16.60% | 75.8만 |
|---|
| 2026.09.25 | ₩231 | ₩236 | ₩207 | ₩215 | -6.98% | 76.1만 |
|---|
| 2026.09.24 | ₩235 | ₩240 | ₩229 | ₩239 | +1.71% | 23.1만 |
|---|
| 2026.09.23 | ₩239 | ₩240 | ₩225 | ₩235 | -1.69% | 41.9만 |
|---|
| 2026.09.22 | ₩233 | ₩241 | ₩228 | ₩237 | +1.72% | 19.8만 |
|---|
| 2026.09.21 | ₩215 | ₩235 | ₩215 | ₩233 | +8.75% | 29.2만 |
|---|
| 2026.09.18 | ₩219 | ₩227 | ₩212 | ₩215 | -1.84% | 42.6만 |
|---|
| 2026.09.17 | ₩212 | ₩220 | ₩208 | ₩219 | +3.16% | 67.4만 |
|---|
| 2026.09.16 | ₩216 | ₩228 | ₩208 | ₩221 | +2.48% | 107.9만 |
|---|
| 2026.09.15 | ₩255 | ₩259 | ₩203 | ₩215 | -15.79% | 138.6만 |
|---|
| 2026.09.14 | ₩3,823 | ₩3,964 | ₩3,703 | ₩3,864 | +1.05% | 13.4만 |
|---|
| 2026.09.11 | ₩255 | ₩268 | ₩241 | ₩248 | -2.63% | 80.1만 |
|---|
| 2026.09.10 | ₩250 | ₩275 | ₩243 | ₩275 | +10.22% | 166.3만 |
|---|
| 2026.09.09 | ₩244 | ₩251 | ₩244 | ₩247 | +1.10% | 63.5만 |
|---|
| 2026.09.08 | ₩254 | ₩255 | ₩241 | ₩244 | -3.70% | 56.5만 |
|---|
| 2026.09.04 | ₩247 | ₩255 | ₩232 | ₩244 | -1.09% | 137.8만 |
|---|
| 2026.09.03 | ₩258 | ₩259 | ₩232 | ₩243 | -5.73% | 80.7만 |
|---|
| 2026.09.02 | ₩259 | ₩268 | ₩248 | ₩250 | -3.63% | 37.7만 |
|---|
| 2026.09.01 | ₩268 | ₩268 | ₩252 | ₩266 | -1.00% | 34.3만 |
|---|
| 2026.08.31 | ₩262 | ₩266 | ₩251 | ₩266 | +1.54% | 45.9만 |
|---|
| 2026.08.28 | ₩267 | ₩268 | ₩259 | ₩268 | +0.50% | 40.6만 |
|---|
| 2026.08.27 | ₩263 | ₩268 | ₩255 | ₩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 | ₩255 | ₩264 | 0.00% | 89만 |
|---|
| 2026.08.21 | ₩244 | ₩276 | ₩241 | ₩267 | +9.34% | 83.3만 |
|---|
| 2026.08.20 | ₩278 | ₩278 | ₩239 | ₩246 | -11.59% | 294만 |
|---|
| 2026.08.19 | ₩275 | ₩346 | ₩244 | ₩323 | +17.56% | 961.2만 |
|---|
| 2026.08.18 | ₩298 | ₩303 | ₩271 | ₩274 | -8.11% | 82.8만 |
|---|
| 2026.08.17 | ₩307 | ₩314 | ₩298 | ₩298 | -3.06% | 61.7만 |
|---|
| 2026.08.14 | ₩321 | ₩335 | ₩298 | ₩314 | -2.09% | 243.9만 |
|---|
| 2026.08.13 | ₩319 | ₩326 | ₩310 | ₩313 | -2.10% | 33.7만 |
|---|
| 2026.08.12 | ₩334 | ₩334 | ₩306 | ₩322 | -3.61% | 103.3만 |
|---|
| 2026.08.11 | ₩5,252 | ₩5,534 | ₩4,970 | ₩5,272 | +0.38% | 3.5만 |
|---|
| 2026.08.10 | ₩376 | ₩376 | ₩345 | ₩361 | -3.93% | 35만 |
|---|
| 2026.08.07 | ₩5,232 | ₩5,695 | ₩5,031 | ₩5,695 | +8.85% | 7.7만 |
|---|
| 2026.08.06 | ₩358 | ₩369 | ₩338 | ₩360 | +0.37% | 30.5만 |
|---|
| 2026.08.05 | ₩378 | ₩400 | ₩351 | ₩369 | -2.48% | 77.1만 |
|---|
| 2026.08.04 | ₩5,896 | ₩6,460 | ₩5,433 | ₩5,856 | -0.68% | 7.3만 |
|---|
| 2026.08.03 | ₩389 | ₩423 | ₩376 | ₩405 | +4.14% | 102.3만 |
|---|
| 2026.07.31 | ₩429 | ₩429 | ₩378 | ₩394 | -8.12% | 219.7만 |
|---|
| 2026.07.30 | ₩382 | ₩436 | ₩382 | ₩425 | +11.23% | 1486.8만 |
|---|
| 2026.07.29 | ₩5,232 | ₩8,854 | ₩5,232 | ₩5,997 | +14.62% | 171.3만 |
|---|
| 2026.07.28 | ₩429 | ₩429 | ₩369 | ₩393 | -8.44% | 766.9만 |
|---|
| 2026.07.27 | ₩510 | ₩577 | ₩417 | ₩445 | -12.63% | 2.1억 |
|---|
| 2026.07.24 | ₩335 | ₩358 | ₩310 | ₩323 | -3.60% | 3382.7만 |
|---|
| 2026.07.23 | ₩349 | ₩369 | ₩326 | ₩334 | -4.23% | 28.7만 |
|---|
| 2026.07.22 | ₩376 | ₩376 | ₩345 | ₩358 | -4.64% | 43.4만 |
|---|
| 2026.07.21 | ₩401 | ₩401 | ₩365 | ₩376 | -6.35% | 69.2만 |
|---|
| 2026.07.20 | ₩441 | ₩441 | ₩376 | ₩423 | -4.26% | 84.8만 |
|---|
| 2026.07.17 | ₩475 | ₩475 | ₩417 | ₩461 | -2.82% | 58만 |
|---|
| 2026.07.16 | ₩460 | ₩504 | ₩424 | ₩479 | +4.08% | 154.8만 |
|---|
| 2026.07.15 | ₩470 | ₩499 | ₩413 | ₩457 | -2.57% | 226.4만 |
|---|
| 2026.07.14 | ₩537 | ₩537 | ₩416 | ₩470 | -12.50% | 439.3만 |
|---|
| 2026.07.13 | ₩684 | ₩792 | ₩499 | ₩644 | -5.88% | 1229.9만 |
|---|
| 2026.07.10 | ₩887 | ₩1,217 | ₩825 | ₩1,013 | +14.22% | 169.2만 |
|---|
| 2026.07.09 | ₩859 | ₩859 | ₩821 | ₩841 | -2.03% | 2.2만 |
|---|
| 2026.07.08 | ₩852 | ₩852 | ₩826 | ₩826 | -2.99% | 1.4만 |
|---|
| 2026.07.07 | ₩859 | ₩859 | ₩833 | ₩833 | -2.97% | 4.5천 |
|---|
| 2026.07.06 | ₩825 | ₩859 | ₩825 | ₩842 | +2.11% | 3만 |
|---|
| 2026.07.02 | ₩845 | ₩897 | ₩826 | ₩851 | +0.63% | 5.5만 |
|---|
| 2026.07.01 | ₩832 | ₩868 | ₩832 | ₩847 | +1.77% | 2.2만 |
|---|
| 2026.06.30 | ₩889 | ₩904 | ₩821 | ₩821 | -7.69% | 4만 |
|---|
| 2026.06.29 | ₩825 | ₩904 | ₩825 | ₩891 | +7.97% | 5.8만 |
|---|
| 2026.06.26 | ₩833 | ₩861 | ₩818 | ₩861 | +3.38% | 5.4만 |
|---|
| 2026.06.25 | ₩885 | ₩932 | ₩836 | ₩836 | -5.61% | 9.5만 |
|---|
| 2026.06.24 | ₩860 | ₩884 | ₩860 | ₩872 | +1.40% | 5만 |
|---|
| 2026.06.23 | ₩859 | ₩897 | ₩838 | ₩872 | +1.56% | 4.5만 |
|---|
| 2026.06.22 | ₩809 | ₩896 | ₩809 | ₩847 | +4.64% | 2.7만 |
|---|
| 2026.06.18 | ₩959 | ₩973 | ₩805 | ₩810 | -15.52% | 6.1만 |
|---|
| 2026.06.17 | ₩950 | ₩983 | ₩872 | ₩952 | +0.28% | 10.3만 |
|---|
| 2026.06.16 | ₩1,006 | ₩1,073 | ₩966 | ₩966 | -4.00% | 11.2만 |
|---|
| 2026.06.15 | ₩1,060 | ₩1,060 | ₩990 | ₩1,009 | -4.81% | 4만 |
|---|
| 2026.06.12 | ₩1,056 | ₩1,113 | ₩1,020 | ₩1,046 | -0.89% | 2.7만 |
|---|
| 2026.06.11 | ₩1,126 | ₩1,126 | ₩1,050 | ₩1,088 | -3.34% | 3.6만 |
|---|
| 2026.06.10 | ₩1,037 | ₩1,100 | ₩939 | ₩1,067 | +2.85% | 5만 |
|---|
| 2026.06.09 | ₩1,080 | ₩1,148 | ₩1,024 | ₩1,069 | -0.99% | 11.3만 |
|---|
| 2026.06.08 | ₩1,048 | ₩1,113 | ₩971 | ₩1,100 | +4.99% | 8.8만 |
|---|
| 2026.06.05 | ₩1,046 | ₩1,073 | ₩1,020 | ₩1,058 | +1.15% | 2.5만 |
|---|
| 2026.06.04 | ₩1,052 | ₩1,080 | ₩1,021 | ₩1,073 | +2.04% | 1.1만 |
|---|
| 2026.06.03 | ₩1,079 | ₩1,087 | ₩991 | ₩1,044 | -3.23% | 9.1만 |
|---|
| 2026.06.02 | ₩1,181 | ₩1,182 | ₩1,028 | ₩1,028 | -12.95% | 21.7만 |
|---|
| 2026.06.01 | ₩1,067 | ₩1,181 | ₩1,046 | ₩1,170 | +9.69% | 14.1만 |
|---|
| 2026.05.29 | ₩1,009 | ₩1,113 | ₩961 | ₩1,087 | +7.71% | 4만 |
|---|
| 2026.05.28 | ₩939 | ₩1,146 | ₩939 | ₩1,067 | +13.57% | 5.7만 |
|---|
| 2026.05.27 | ₩947 | ₩1,006 | ₩926 | ₩981 | +3.54% | 3.4만 |
|---|
| 2026.05.26 | ₩888 | ₩1,064 | ₩872 | ₩977 | +9.97% | 11만 |
|---|
| 2026.05.22 | ₩872 | ₩952 | ₩845 | ₩944 | +8.31% | 4.3만 |
|---|
| 2026.05.21 | ₩792 | ₩899 | ₩778 | ₩899 | +13.56% | 9.6만 |
|---|
| 2026.05.20 | ₩649 | ₩857 | ₩649 | ₩856 | +31.82% | 32.2만 |
|---|
| 2026.05.19 | ₩739 | ₩1,034 | ₩649 | ₩747 | +1.09% | 626.2만 |
|---|
| 2026.05.18 | ₩751 | ₩792 | ₩707 | ₩724 | -3.57% | 4.2만 |
|---|
| 2026.05.15 | ₩758 | ₩806 | ₩751 | ₩753 | -0.71% | 3.9만 |
|---|
| 2026.05.14 | ₩765 | ₩777 | ₩758 | ₩767 | +0.35% | 1.2만 |
|---|
| 2026.05.13 | ₩765 | ₩792 | ₩757 | ₩757 | -1.05% | 3.6만 |
|---|
| 2026.05.12 | ₩838 | ₩852 | ₩792 | ₩792 | -5.60% | 7.7만 |
|---|
| 2026.05.11 | ₩818 | ₩892 | ₩805 | ₩859 | +4.92% | 2.6만 |
|---|
| 2026.05.08 | ₩751 | ₩865 | ₩751 | ₩856 | +13.93% | 1.6만 |
|---|
| 2026.05.07 | ₩885 | ₩893 | ₩853 | ₩865 | -2.27% | 1.7만 |
|---|
| 2026.05.06 | ₩885 | ₩939 | ₩885 | ₩912 | +3.03% | 4.4만 |
|---|
| 2026.05.05 | ₩873 | ₩939 | ₩872 | ₩873 | 0.00% | 2.1만 |
|---|
| 2026.05.04 | ₩938 | ₩938 | ₩895 | ₩899 | -4.15% | 1.7만 |
|---|
| 2026.05.01 | ₩885 | ₩938 | ₩852 | ₩938 | +5.91% | 3.5만 |
|---|
| 2026.04.30 | ₩841 | ₩899 | ₩778 | ₩872 | +3.67% | 5.7만 |
|---|
| 2026.04.29 | ₩805 | ₩836 | ₩790 | ₩822 | +2.17% | 3.2만 |
|---|
| 2026.04.28 | ₩805 | ₩818 | ₩800 | ₩800 | -0.67% | 6.5천 |
|---|
| 2026.04.27 | ₩762 | ₩832 | ₩762 | ₩818 | +7.39% | 2.2만 |
|---|
| 2026.04.24 | ₩833 | ₩833 | ₩800 | ₩818 | -1.77% | 2.2만 |
|---|
| 2026.04.23 | ₩845 | ₩845 | ₩759 | ₩828 | -2.06% | 6.7만 |
|---|
| 2026.04.22 | ₩751 | ₩765 | ₩745 | ₩751 | 0.00% | 1.9만 |
|---|
| 2026.04.21 | ₩751 | ₩765 | ₩737 | ₩738 | -1.79% | 3만 |
|---|
| 2026.04.20 | ₩657 | ₩751 | ₩657 | ₩737 | +12.04% | 8만 |
|---|
| 2026.04.17 | ₩711 | ₩731 | ₩671 | ₩671 | -5.66% | 3.3만 |
|---|
| 2026.04.16 | ₩704 | ₩704 | ₩659 | ₩704 | 0.00% | 3.8만 |
|---|
| 2026.04.15 | ₩691 | ₩728 | ₩671 | ₩704 | +1.94% | 3.3만 |
|---|
| 2026.04.14 | ₩659 | ₩715 | ₩659 | ₩710 | +7.74% | 11.7만 |
|---|
| 2026.04.13 | ₩691 | ₩711 | ₩672 | ₩675 | -2.33% | 5.9천 |
|---|
| 2026.04.10 | ₩723 | ₩724 | ₩671 | ₩671 | -7.24% | 1.5만 |
|---|
| 2026.04.09 | ₩644 | ₩719 | ₩644 | ₩677 | +5.21% | 1.3만 |
|---|
| 2026.04.08 | ₩671 | ₩691 | ₩644 | ₩657 | -2.00% | 2만 |
|---|
| 2026.04.07 | ₩711 | ₩711 | ₩644 | ₩675 | -5.09% | 3.4만 |
|---|
| 2026.04.06 | ₩684 | ₩738 | ₩644 | ₩738 | +7.84% | 1.5만 |
|---|
| 2026.04.02 | ₩671 | ₩738 | ₩644 | ₩734 | +9.40% | 1.6만 |
|---|
| 2026.04.01 | ₩738 | ₩738 | ₩673 | ₩738 | 0.00% | 2.1만 |
|---|
| 2026.03.31 | ₩751 | ₩761 | ₩644 | ₩671 | -10.71% | 5.5만 |
|---|
| 2026.03.30 | ₩785 | ₩806 | ₩761 | ₩761 | -3.08% | 9.8천 |
|---|
| 2026.03.27 | ₩832 | ₩845 | ₩753 | ₩753 | -9.52% | 6.3만 |
|---|
| 2026.03.26 | ₩821 | ₩822 | ₩782 | ₩800 | -2.61% | 1.7만 |
|---|
| 2026.03.25 | ₩793 | ₩853 | ₩765 | ₩765 | -3.55% | 2만 |
|---|
| 2026.03.24 | ₩880 | ₩880 | ₩808 | ₩818 | -7.01% | 1.6만 |
|---|
| 2026.03.23 | ₩754 | ₩859 | ₩754 | ₩859 | +13.88% | 5.4만 |
|---|
| 2026.03.20 | ₩812 | ₩859 | ₩779 | ₩859 | +5.79% | 3만 |
|---|
| 2026.03.19 | ₩832 | ₩845 | ₩751 | ₩792 | -4.84% | 1.7만 |
|---|
| 2026.03.18 | ₩820 | ₩859 | ₩798 | ₩798 | -2.62% | 7.2천 |
|---|
| 2026.03.17 | ₩806 | ₩856 | ₩798 | ₩856 | +6.16% | 1.4만 |
|---|
| 2026.03.16 | ₩848 | ₩871 | ₩790 | ₩824 | -2.85% | 2.4만 |
|---|
| 2026.03.13 | ₩872 | ₩872 | ₩821 | ₩863 | -1.08% | 8.2천 |
|---|
| 2026.03.12 | ₩857 | ₩857 | ₩818 | ₩856 | -0.16% | 2만 |
|---|
| 2026.03.11 | ₩832 | ₩865 | ₩832 | ₩856 | +2.90% | 1.1만 |
|---|
| 2026.03.10 | ₩832 | ₩845 | ₩805 | ₩809 | -2.74% | 1.3만 |
|---|
| 2026.03.09 | ₩829 | ₩829 | ₩783 | ₩810 | -2.27% | 6.5천 |
|---|
| 2026.03.06 | ₩781 | ₩829 | ₩781 | ₩806 | +3.26% | 2.4만 |
|---|
| 2026.03.05 | ₩793 | ₩805 | ₩771 | ₩773 | -2.54% | 9천 |
|---|
| 2026.03.04 | ₩785 | ₩821 | ₩771 | ₩810 | +3.25% | 2만 |
|---|
| 2026.03.03 | ₩805 | ₩814 | ₩767 | ₩810 | +0.67% | 1.8만 |
|---|
| 2026.03.02 | ₩809 | ₩832 | ₩766 | ₩830 | +2.65% | 9.9천 |
|---|
| 2026.02.27 | ₩775 | ₩818 | ₩765 | ₩816 | +5.19% | 1.5만 |
|---|
| 2026.02.26 | ₩783 | ₩841 | ₩778 | ₩808 | +3.08% | 7.6만 |
|---|
| 2026.02.25 | ₩860 | ₩860 | ₩789 | ₩809 | -5.93% | 1.3만 |
|---|
| 2026.02.24 | ₩818 | ₩852 | ₩818 | ₩838 | +2.46% | 1.6만 |
|---|
| 2026.02.23 | ₩871 | ₩872 | ₩818 | ₩818 | -6.01% | 1.3만 |
|---|
| 2026.02.20 | ₩841 | ₩852 | ₩805 | ₩818 | -2.71% | 1.4만 |
|---|
| 2026.02.19 | ₩832 | ₩859 | ₩832 | ₩856 | +2.90% | 4.3천 |
|---|
| 2026.02.18 | ₩836 | ₩859 | ₩818 | ₩832 | -0.48% | 9.3천 |
|---|
| 2026.02.17 | ₩767 | ₩859 | ₩767 | ₩818 | +6.64% | 1만 |
|---|
| 2026.02.13 | ₩818 | ₩849 | ₩779 | ₩792 | -3.28% | 2.8만 |
|---|
| 2026.02.12 | ₩848 | ₩859 | ₩818 | ₩818 | -3.48% | 1.7만 |
|---|
| 2026.02.11 | ₩832 | ₩868 | ₩805 | ₩830 | -0.16% | 1.1만 |
|---|
| 2026.02.10 | ₩838 | ₩859 | ₩805 | ₩842 | +0.48% | 1만 |
|---|
| 2026.02.09 | ₩818 | ₩845 | ₩778 | ₩845 | +3.28% | 3.9만 |
|---|
| 2026.02.06 | ₩751 | ₩832 | ₩751 | ₩792 | +5.36% | 1.5만 |
|---|
| 2026.02.05 | ₩816 | ₩912 | ₩767 | ₩767 | -5.92% | 14.4만 |
|---|
| 2026.02.04 | ₩848 | ₩849 | ₩767 | ₩848 | 0.00% | 4.6만 |
|---|
| 2026.02.03 | ₩859 | ₩906 | ₩792 | ₩792 | -7.81% | 1.9만 |
|---|
| 2026.02.02 | ₩830 | ₩851 | ₩792 | ₩806 | -2.91% | 1.6만 |
|---|
| 2026.01.30 | ₩845 | ₩859 | ₩751 | ₩802 | -5.08% | 5.5만 |
|---|
| 2026.01.29 | ₩912 | ₩932 | ₩852 | ₩892 | -2.21% | 7.5만 |
|---|
| 2026.01.28 | ₩926 | ₩997 | ₩912 | ₩912 | -1.45% | 1.2만 |
|---|
| 2026.01.27 | ₩1,006 | ₩1,006 | ₩952 | ₩966 | -4.00% | 2.5만 |
|---|
| 2026.01.26 | ₩962 | ₩1,060 | ₩926 | ₩1,009 | +4.88% | 6.8만 |
|---|
| 2026.01.23 | ₩822 | ₩993 | ₩792 | ₩966 | +17.46% | 12.6만 |
|---|
| 2026.01.22 | ₩771 | ₩832 | ₩771 | ₩792 | +2.61% | 1.3만 |
|---|
| 2026.01.21 | ₩859 | ₩884 | ₩761 | ₩792 | -7.81% | 7만 |
|---|
| 2026.01.20 | ₩885 | ₩940 | ₩855 | ₩855 | -3.48% | 2.1만 |
|---|
| 2026.01.16 | ₩939 | ₩991 | ₩877 | ₩926 | -1.43% | 3.6만 |
|---|
| 2026.01.15 | ₩952 | ₩970 | ₩885 | ₩939 | -1.41% | 1.1만 |
|---|
| 2026.01.14 | ₩1,033 | ₩1,033 | ₩939 | ₩952 | -7.79% | 1만 |
|---|
| 2026.01.13 | ₩853 | ₩1,012 | ₩853 | ₩998 | +16.98% | 8.5만 |
|---|
| 2026.01.12 | ₩899 | ₩952 | ₩865 | ₩872 | -2.99% | 4.4만 |
|---|
| 2026.01.09 | ₩973 | ₩1,006 | ₩864 | ₩864 | -11.17% | 2.5만 |
|---|
| 2026.01.08 | ₩908 | ₩974 | ₩818 | ₩974 | +7.24% | 1.5만 |
|---|
| 2026.01.07 | ₩885 | ₩912 | ₩833 | ₩899 | +1.52% | 2만 |
|---|
| 2026.01.06 | ₩755 | ₩859 | ₩754 | ₩802 | +6.22% | 3.4만 |
|---|
| 2026.01.05 | ₩805 | ₩895 | ₩805 | ₩861 | +7.00% | 2.7만 |
|---|
| 2026.01.02 | ₩865 | ₩912 | ₩805 | ₩832 | -3.88% | 3.8천 |
|---|
| 2025.12.31 | ₩774 | ₩859 | ₩765 | ₩786 | +1.56% | 5.6만 |
|---|
| 2025.12.30 | ₩765 | ₩792 | ₩751 | ₩785 | +2.63% | 3.9만 |
|---|
| 2025.12.29 | ₩805 | ₩818 | ₩774 | ₩805 | 0.00% | 5.1만 |
|---|
| 2025.12.26 | ₩952 | ₩952 | ₩805 | ₩832 | -12.68% | 5.4만 |
|---|
| 2025.12.24 | ₩912 | ₩938 | ₩912 | ₩928 | +1.76% | 3.8천 |
|---|
| 2025.12.23 | ₩994 | ₩1,003 | ₩899 | ₩899 | -9.58% | 6.2만 |
|---|
| 2025.12.22 | ₩973 | ₩1,073 | ₩973 | ₩1,007 | +3.59% | 3만 |
|---|
| 2025.12.19 | ₩1,033 | ₩1,049 | ₩973 | ₩973 | -5.84% | 2.4만 |
|---|
| 2025.12.18 | ₩977 | ₩1,040 | ₩955 | ₩1,040 | +6.46% | 3만 |
|---|
| 2025.12.17 | ₩961 | ₩1,058 | ₩952 | ₩970 | +0.98% | 3.5만 |
|---|
| 2025.12.16 | ₩981 | ₩1,056 | ₩981 | ₩989 | +0.82% | 4.8만 |
|---|
| 2025.12.15 | ₩1,100 | ₩1,122 | ₩970 | ₩979 | -10.98% | 4.1만 |
|---|
| 2025.12.12 | ₩1,194 | ₩1,194 | ₩1,028 | ₩1,060 | -11.24% | 1.9만 |
|---|
| 2025.12.11 | ₩1,207 | ₩1,207 | ₩1,060 | ₩1,064 | -11.89% | 3.9만 |
|---|
| 2025.12.10 | ₩1,060 | ₩1,234 | ₩1,014 | ₩1,060 | 0.00% | 3.7만 |
|---|
| 2025.12.09 | ₩1,134 | ₩1,308 | ₩1,020 | ₩1,130 | -0.36% | 2만 |
|---|
| 2025.12.08 | ₩1,108 | ₩1,228 | ₩1,060 | ₩1,201 | +8.35% | 6.1만 |
|---|
| 2025.12.05 | ₩981 | ₩1,073 | ₩981 | ₩1,060 | +8.07% | 2.1만 |
|---|
| 2025.12.04 | ₩1,020 | ₩1,140 | ₩1,007 | ₩1,007 | -1.18% | 3.9만 |
|---|
| 2025.12.03 | ₩1,095 | ₩1,174 | ₩1,006 | ₩1,006 | -8.09% | 3만 |
|---|
| 2025.12.02 | ₩1,020 | ₩1,185 | ₩1,013 | ₩1,084 | +6.32% | 2.9만 |
|---|
| 2025.12.01 | ₩1,034 | ₩1,046 | ₩942 | ₩1,045 | +1.04% | 2.9만 |
|---|
| 2025.11.28 | ₩993 | ₩1,046 | ₩979 | ₩1,006 | +1.35% | 3.2만 |
|---|
| 2025.11.26 | ₩939 | ₩1,073 | ₩939 | ₩979 | +4.29% | 8.4만 |
|---|
| 2025.11.25 | ₩1,060 | ₩1,154 | ₩973 | ₩973 | -8.23% | 2.7만 |
|---|
| 2025.11.24 | ₩1,140 | ₩1,201 | ₩952 | ₩1,060 | -7.06% | 5.6만 |
|---|
| 2025.11.21 | ₩1,166 | ₩1,206 | ₩1,100 | ₩1,107 | -5.06% | 1.1만 |
|---|
| 2025.11.20 | ₩1,100 | ₩1,207 | ₩1,100 | ₩1,127 | +2.44% | 1.5만 |
|---|
| 2025.11.19 | ₩1,556 | ₩1,556 | ₩1,017 | ₩1,084 | -30.34% | 5.6만 |
|---|
| 2025.11.18 | ₩1,556 | ₩1,613 | ₩1,556 | ₩1,583 | +1.72% | 4.9천 |
|---|
| 2025.11.17 | ₩1,650 | ₩1,664 | ₩1,583 | ₩1,583 | -4.07% | 1.3만 |
|---|
| 2025.11.14 | ₩1,570 | ₩1,677 | ₩1,570 | ₩1,637 | +4.27% | 1.2만 |
|---|
| 2025.11.13 | ₩1,717 | ₩1,744 | ₩1,596 | ₩1,623 | -5.47% | 7.5천 |
|---|
| 2025.11.12 | ₩1,704 | ₩1,717 | ₩1,690 | ₩1,704 | 0.00% | 8.8천 |
|---|
| 2025.11.11 | ₩1,717 | ₩1,717 | ₩1,610 | ₩1,610 | -6.25% | 4.9천 |
|---|
| 2025.11.10 | ₩1,717 | ₩1,784 | ₩1,570 | ₩1,570 | -8.59% | 2만 |
|---|
| 2025.11.07 | ₩1,596 | ₩1,717 | ₩1,596 | ₩1,717 | +7.56% | 6.5천 |
|---|
| 2025.11.06 | ₩1,529 | ₩1,650 | ₩1,516 | ₩1,637 | +7.02% | 1.2만 |
|---|
| 2025.11.05 | ₩1,717 | ₩1,717 | ₩1,516 | ₩1,519 | -11.56% | 3.5만 |
|---|
| 2025.11.04 | ₩1,744 | ₩1,798 | ₩1,690 | ₩1,704 | -2.31% | 2.5만 |
|---|
| 2025.11.03 | ₩1,865 | ₩1,865 | ₩1,744 | ₩1,798 | -3.60% | 2만 |
|---|
| 2025.10.31 | ₩1,824 | ₩1,905 | ₩1,798 | ₩1,851 | +1.47% | 2.5만 |
|---|
| 2025.10.30 | ₩1,811 | ₩1,851 | ₩1,811 | ₩1,824 | +0.74% | 2.4만 |
|---|
| 2025.10.29 | ₩1,918 | ₩1,985 | ₩1,787 | ₩1,798 | -6.29% | 2.5만 |
|---|
| 2025.10.28 | ₩2,093 | ₩2,093 | ₩1,926 | ₩1,948 | -6.92% | 4.8만 |
|---|
| 2025.10.27 | ₩2,120 | ₩2,240 | ₩2,053 | ₩2,055 | -3.04% | 2.8만 |
|---|
| 2025.10.24 | ₩2,120 | ₩2,160 | ₩2,106 | ₩2,146 | +1.27% | 6.6천 |
|---|
| 2025.10.23 | ₩2,121 | ₩2,199 | ₩2,053 | ₩2,120 | -0.06% | 1.2만 |
|---|
| 2025.10.22 | ₩2,200 | ₩2,200 | ₩2,053 | ₩2,055 | -6.59% | 2.1만 |
|---|
| 2025.10.21 | ₩2,214 | ₩2,254 | ₩2,053 | ₩2,214 | 0.00% | 4.2만 |
|---|
| 2025.10.20 | ₩2,294 | ₩2,408 | ₩2,163 | ₩2,163 | -5.73% | 5.2만 |
|---|
| 2025.10.17 | ₩2,401 | ₩2,495 | ₩2,267 | ₩2,334 | -2.79% | 3.2만 |
|---|
| 2025.10.16 | ₩2,509 | ₩2,536 | ₩2,294 | ₩2,294 | -8.56% | 2.5만 |
|---|
| 2025.10.15 | ₩2,509 | ₩2,589 | ₩2,415 | ₩2,549 | +1.60% | 5.5만 |
|---|
| 2025.10.14 | ₩2,361 | ₩2,549 | ₩2,354 | ₩2,549 | +7.95% | 2.9만 |
|---|
| 2025.10.13 | ₩2,348 | ₩2,511 | ₩2,348 | ₩2,462 | +4.86% | 4만 |
|---|
| 2025.10.10 | ₩2,458 | ₩2,482 | ₩2,294 | ₩2,294 | -6.66% | 8만 |
|---|