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 | ₩3,706 | ₩3,840 | ₩3,612 | ₩3,840 | +3.61% | 3.5만 |
| 2026.10.08 | ₩3,652 | ₩3,813 | ₩3,492 | ₩3,786 | +3.66% | 13.6만 |
| 2026.10.07 | ₩4,000 | ₩4,000 | ₩3,519 | ₩3,706 | -7.36% | 17.1만 |
| 2026.10.06 | ₩3,693 | ₩4,214 | ₩3,532 | ₩4,027 | +9.06% | 41.8만 |
| 2026.10.05 | ₩3,719 | ₩4,014 | ₩3,251 | ₩3,773 | +1.44% | 18.4만 |
| 2026.10.02 | ₩3,385 | ₩3,676 | ₩3,239 | ₩3,532 | +4.35% | 29.6만 |
| 2026.10.01 | ₩3,452 | ₩3,452 | ₩3,157 | ₩3,238 | -6.20% | 4.4만 |
| 2026.09.30 | ₩3,639 | ₩3,746 | ₩3,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,412 |
| -6.25% |
| 15.3만 |
| 2026.09.29 | ₩3,305 | ₩4,081 | ₩3,211 | ₩3,853 | +16.60% | 75.8만 |
|---|
| 2026.09.25 | ₩230 | ₩235 | ₩206 | ₩214 | -6.98% | 76.1만 |
|---|
| 2026.09.24 | ₩234 | ₩239 | ₩229 | ₩238 | +1.71% | 23.1만 |
|---|
| 2026.09.23 | ₩238 | ₩239 | ₩225 | ₩234 | -1.69% | 41.9만 |
|---|
| 2026.09.22 | ₩233 | ₩241 | ₩227 | ₩237 | +1.72% | 19.8만 |
|---|
| 2026.09.21 | ₩214 | ₩234 | ₩214 | ₩233 | +8.75% | 29.2만 |
|---|
| 2026.09.18 | ₩218 | ₩226 | ₩211 | ₩214 | -1.84% | 42.6만 |
|---|
| 2026.09.17 | ₩211 | ₩219 | ₩207 | ₩218 | +3.16% | 67.4만 |
|---|
| 2026.09.16 | ₩215 | ₩227 | ₩207 | ₩221 | +2.48% | 107.9만 |
|---|
| 2026.09.15 | ₩254 | ₩258 | ₩202 | ₩214 | -15.79% | 138.6만 |
|---|
| 2026.09.14 | ₩3,813 | ₩3,953 | ₩3,693 | ₩3,853 | +1.05% | 13.4만 |
|---|
| 2026.09.11 | ₩254 | ₩268 | ₩241 | ₩248 | -2.63% | 80.1만 |
|---|
| 2026.09.10 | ₩249 | ₩274 | ₩242 | ₩274 | +10.22% | 166.3만 |
|---|
| 2026.09.09 | ₩243 | ₩250 | ₩243 | ₩246 | +1.10% | 63.5만 |
|---|
| 2026.09.08 | ₩253 | ₩254 | ₩241 | ₩243 | -3.70% | 56.5만 |
|---|
| 2026.09.04 | ₩246 | ₩254 | ₩231 | ₩243 | -1.09% | 137.8만 |
|---|
| 2026.09.03 | ₩257 | ₩258 | ₩231 | ₩242 | -5.73% | 80.7만 |
|---|
| 2026.09.02 | ₩258 | ₩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 | ₩266 | ₩268 | ₩258 | ₩268 | +0.50% | 40.6만 |
|---|
| 2026.08.27 | ₩262 | ₩268 | ₩254 | ₩268 | +2.04% | 81.1만 |
|---|
| 2026.08.26 | ₩268 | ₩280 | ₩262 | ₩262 | -2.00% | 102.4만 |
|---|
| 2026.08.25 | ₩270 | ₩274 | ₩260 | ₩264 | -2.48% | 58만 |
|---|
| 2026.08.24 | ₩264 | ₩276 | ₩254 | ₩264 | 0.00% | 89만 |
|---|
| 2026.08.21 | ₩243 | ₩276 | ₩241 | ₩266 | +9.34% | 83.3만 |
|---|
| 2026.08.20 | ₩277 | ₩277 | ₩238 | ₩245 | -11.59% | 294만 |
|---|
| 2026.08.19 | ₩274 | ₩345 | ₩243 | ₩322 | +17.56% | 961.2만 |
|---|
| 2026.08.18 | ₩297 | ₩302 | ₩270 | ₩273 | -8.11% | 82.8만 |
|---|
| 2026.08.17 | ₩306 | ₩313 | ₩297 | ₩297 | -3.06% | 61.7만 |
|---|
| 2026.08.14 | ₩320 | ₩334 | ₩297 | ₩313 | -2.09% | 243.9만 |
|---|
| 2026.08.13 | ₩318 | ₩325 | ₩309 | ₩312 | -2.10% | 33.7만 |
|---|
| 2026.08.12 | ₩333 | ₩333 | ₩305 | ₩321 | -3.61% | 103.3만 |
|---|
| 2026.08.11 | ₩5,238 | ₩5,519 | ₩4,957 | ₩5,258 | +0.38% | 3.5만 |
|---|
| 2026.08.10 | ₩375 | ₩375 | ₩344 | ₩360 | -3.93% | 35만 |
|---|
| 2026.08.07 | ₩5,218 | ₩5,679 | ₩5,017 | ₩5,679 | +8.85% | 7.7만 |
|---|
| 2026.08.06 | ₩357 | ₩368 | ₩337 | ₩359 | +0.37% | 30.5만 |
|---|
| 2026.08.05 | ₩377 | ₩399 | ₩351 | ₩368 | -2.48% | 77.1만 |
|---|
| 2026.08.04 | ₩5,880 | ₩6,442 | ₩5,418 | ₩5,840 | -0.68% | 7.3만 |
|---|
| 2026.08.03 | ₩388 | ₩421 | ₩375 | ₩404 | +4.14% | 102.3만 |
|---|
| 2026.07.31 | ₩428 | ₩428 | ₩377 | ₩393 | -8.12% | 219.7만 |
|---|
| 2026.07.30 | ₩381 | ₩435 | ₩381 | ₩424 | +11.23% | 1486.8만 |
|---|
| 2026.07.29 | ₩5,218 | ₩8,830 | ₩5,218 | ₩5,980 | +14.62% | 171.3만 |
|---|
| 2026.07.28 | ₩428 | ₩428 | ₩368 | ₩392 | -8.44% | 766.9만 |
|---|
| 2026.07.27 | ₩508 | ₩575 | ₩416 | ₩444 | -12.63% | 2.1억 |
|---|
| 2026.07.24 | ₩334 | ₩357 | ₩309 | ₩322 | -3.60% | 3382.7만 |
|---|
| 2026.07.23 | ₩348 | ₩368 | ₩325 | ₩333 | -4.23% | 28.7만 |
|---|
| 2026.07.22 | ₩375 | ₩375 | ₩344 | ₩357 | -4.64% | 43.4만 |
|---|
| 2026.07.21 | ₩400 | ₩400 | ₩364 | ₩375 | -6.35% | 69.2만 |
|---|
| 2026.07.20 | ₩440 | ₩440 | ₩375 | ₩421 | -4.26% | 84.8만 |
|---|
| 2026.07.17 | ₩474 | ₩474 | ₩416 | ₩460 | -2.82% | 58만 |
|---|
| 2026.07.16 | ₩459 | ₩503 | ₩423 | ₩478 | +4.08% | 154.8만 |
|---|
| 2026.07.15 | ₩468 | ₩498 | ₩412 | ₩456 | -2.57% | 226.4만 |
|---|
| 2026.07.14 | ₩535 | ₩535 | ₩415 | ₩468 | -12.50% | 439.3만 |
|---|
| 2026.07.13 | ₩682 | ₩789 | ₩498 | ₩642 | -5.88% | 1229.9만 |
|---|
| 2026.07.10 | ₩884 | ₩1,213 | ₩823 | ₩1,010 | +14.22% | 169.2만 |
|---|
| 2026.07.09 | ₩856 | ₩856 | ₩819 | ₩839 | -2.03% | 2.2만 |
|---|
| 2026.07.08 | ₩850 | ₩850 | ₩824 | ₩824 | -2.99% | 1.4만 |
|---|
| 2026.07.07 | ₩856 | ₩856 | ₩831 | ₩831 | -2.97% | 4.5천 |
|---|
| 2026.07.06 | ₩823 | ₩856 | ₩823 | ₩840 | +2.11% | 3만 |
|---|
| 2026.07.02 | ₩843 | ₩895 | ₩824 | ₩848 | +0.63% | 5.5만 |
|---|
| 2026.07.01 | ₩829 | ₩866 | ₩829 | ₩844 | +1.77% | 2.2만 |
|---|
| 2026.06.30 | ₩887 | ₩902 | ₩819 | ₩819 | -7.69% | 4만 |
|---|
| 2026.06.29 | ₩823 | ₩902 | ₩823 | ₩888 | +7.97% | 5.8만 |
|---|
| 2026.06.26 | ₩831 | ₩859 | ₩816 | ₩859 | +3.38% | 5.4만 |
|---|
| 2026.06.25 | ₩883 | ₩930 | ₩833 | ₩833 | -5.61% | 9.5만 |
|---|
| 2026.06.24 | ₩858 | ₩882 | ₩858 | ₩870 | +1.40% | 5만 |
|---|
| 2026.06.23 | ₩856 | ₩895 | ₩836 | ₩870 | +1.56% | 4.5만 |
|---|
| 2026.06.22 | ₩807 | ₩894 | ₩807 | ₩844 | +4.64% | 2.7만 |
|---|
| 2026.06.18 | ₩957 | ₩970 | ₩803 | ₩808 | -15.52% | 6.1만 |
|---|
| 2026.06.17 | ₩947 | ₩981 | ₩870 | ₩950 | +0.28% | 10.3만 |
|---|
| 2026.06.16 | ₩1,003 | ₩1,070 | ₩963 | ₩963 | -4.00% | 11.2만 |
|---|
| 2026.06.15 | ₩1,057 | ₩1,057 | ₩987 | ₩1,006 | -4.81% | 4만 |
|---|
| 2026.06.12 | ₩1,053 | ₩1,110 | ₩1,017 | ₩1,044 | -0.89% | 2.7만 |
|---|
| 2026.06.11 | ₩1,122 | ₩1,122 | ₩1,048 | ₩1,085 | -3.34% | 3.6만 |
|---|
| 2026.06.10 | ₩1,034 | ₩1,097 | ₩937 | ₩1,064 | +2.85% | 5만 |
|---|
| 2026.06.09 | ₩1,077 | ₩1,145 | ₩1,021 | ₩1,066 | -0.99% | 11.3만 |
|---|
| 2026.06.08 | ₩1,045 | ₩1,110 | ₩969 | ₩1,097 | +4.99% | 8.8만 |
|---|
| 2026.06.05 | ₩1,044 | ₩1,070 | ₩1,017 | ₩1,056 | +1.15% | 2.5만 |
|---|
| 2026.06.04 | ₩1,049 | ₩1,077 | ₩1,018 | ₩1,070 | +2.04% | 1.1만 |
|---|
| 2026.06.03 | ₩1,076 | ₩1,084 | ₩989 | ₩1,041 | -3.23% | 9.1만 |
|---|
| 2026.06.02 | ₩1,177 | ₩1,179 | ₩1,025 | ₩1,025 | -12.95% | 21.7만 |
|---|
| 2026.06.01 | ₩1,064 | ₩1,177 | ₩1,044 | ₩1,167 | +9.69% | 14.1만 |
|---|
| 2026.05.29 | ₩1,006 | ₩1,110 | ₩958 | ₩1,084 | +7.71% | 4만 |
|---|
| 2026.05.28 | ₩937 | ₩1,143 | ₩937 | ₩1,064 | +13.57% | 5.7만 |
|---|
| 2026.05.27 | ₩945 | ₩1,003 | ₩923 | ₩978 | +3.54% | 3.4만 |
|---|
| 2026.05.26 | ₩886 | ₩1,061 | ₩870 | ₩974 | +9.97% | 11만 |
|---|
| 2026.05.22 | ₩870 | ₩950 | ₩843 | ₩942 | +8.31% | 4.3만 |
|---|
| 2026.05.21 | ₩789 | ₩896 | ₩776 | ₩896 | +13.56% | 9.6만 |
|---|
| 2026.05.20 | ₩648 | ₩855 | ₩648 | ₩854 | +31.82% | 32.2만 |
|---|
| 2026.05.19 | ₩737 | ₩1,032 | ₩648 | ₩745 | +1.09% | 626.2만 |
|---|
| 2026.05.18 | ₩749 | ₩789 | ₩705 | ₩722 | -3.57% | 4.2만 |
|---|
| 2026.05.15 | ₩756 | ₩804 | ₩749 | ₩751 | -0.71% | 3.9만 |
|---|
| 2026.05.14 | ₩763 | ₩775 | ₩756 | ₩765 | +0.35% | 1.2만 |
|---|
| 2026.05.13 | ₩763 | ₩789 | ₩755 | ₩755 | -1.05% | 3.6만 |
|---|
| 2026.05.12 | ₩836 | ₩850 | ₩789 | ₩789 | -5.60% | 7.7만 |
|---|
| 2026.05.11 | ₩816 | ₩890 | ₩803 | ₩856 | +4.92% | 2.6만 |
|---|
| 2026.05.08 | ₩749 | ₩863 | ₩749 | ₩854 | +13.93% | 1.6만 |
|---|
| 2026.05.07 | ₩883 | ₩891 | ₩851 | ₩863 | -2.27% | 1.7만 |
|---|
| 2026.05.06 | ₩883 | ₩937 | ₩883 | ₩910 | +3.03% | 4.4만 |
|---|
| 2026.05.05 | ₩871 | ₩937 | ₩870 | ₩871 | 0.00% | 2.1만 |
|---|
| 2026.05.04 | ₩935 | ₩935 | ₩892 | ₩896 | -4.15% | 1.7만 |
|---|
| 2026.05.01 | ₩883 | ₩935 | ₩850 | ₩935 | +5.91% | 3.5만 |
|---|
| 2026.04.30 | ₩839 | ₩896 | ₩776 | ₩870 | +3.67% | 5.7만 |
|---|
| 2026.04.29 | ₩803 | ₩833 | ₩788 | ₩820 | +2.17% | 3.2만 |
|---|
| 2026.04.28 | ₩803 | ₩816 | ₩797 | ₩797 | -0.67% | 6.5천 |
|---|
| 2026.04.27 | ₩760 | ₩829 | ₩760 | ₩816 | +7.39% | 2.2만 |
|---|
| 2026.04.24 | ₩831 | ₩831 | ₩797 | ₩816 | -1.77% | 2.2만 |
|---|
| 2026.04.23 | ₩843 | ₩843 | ₩757 | ₩825 | -2.06% | 6.7만 |
|---|
| 2026.04.22 | ₩749 | ₩763 | ₩743 | ₩749 | 0.00% | 1.9만 |
|---|
| 2026.04.21 | ₩749 | ₩763 | ₩734 | ₩736 | -1.79% | 3만 |
|---|
| 2026.04.20 | ₩656 | ₩749 | ₩656 | ₩734 | +12.04% | 8만 |
|---|
| 2026.04.17 | ₩709 | ₩729 | ₩669 | ₩669 | -5.66% | 3.3만 |
|---|
| 2026.04.16 | ₩702 | ₩702 | ₩657 | ₩702 | 0.00% | 3.8만 |
|---|
| 2026.04.15 | ₩689 | ₩726 | ₩669 | ₩702 | +1.94% | 3.3만 |
|---|
| 2026.04.14 | ₩657 | ₩713 | ₩657 | ₩708 | +7.74% | 11.7만 |
|---|
| 2026.04.13 | ₩689 | ₩709 | ₩670 | ₩673 | -2.33% | 5.9천 |
|---|
| 2026.04.10 | ₩721 | ₩722 | ₩669 | ₩669 | -7.24% | 1.5만 |
|---|
| 2026.04.09 | ₩642 | ₩717 | ₩642 | ₩676 | +5.21% | 1.3만 |
|---|
| 2026.04.08 | ₩669 | ₩689 | ₩642 | ₩656 | -2.00% | 2만 |
|---|
| 2026.04.07 | ₩709 | ₩709 | ₩642 | ₩673 | -5.09% | 3.4만 |
|---|
| 2026.04.06 | ₩682 | ₩736 | ₩642 | ₩736 | +7.84% | 1.5만 |
|---|
| 2026.04.02 | ₩669 | ₩736 | ₩642 | ₩732 | +9.40% | 1.6만 |
|---|
| 2026.04.01 | ₩736 | ₩736 | ₩672 | ₩736 | 0.00% | 2.1만 |
|---|
| 2026.03.31 | ₩749 | ₩759 | ₩642 | ₩669 | -10.71% | 5.5만 |
|---|
| 2026.03.30 | ₩783 | ₩804 | ₩759 | ₩759 | -3.08% | 9.8천 |
|---|
| 2026.03.27 | ₩829 | ₩843 | ₩751 | ₩751 | -9.52% | 6.3만 |
|---|
| 2026.03.26 | ₩819 | ₩820 | ₩780 | ₩797 | -2.61% | 1.7만 |
|---|
| 2026.03.25 | ₩791 | ₩851 | ₩763 | ₩763 | -3.55% | 2만 |
|---|
| 2026.03.24 | ₩878 | ₩878 | ₩805 | ₩816 | -7.01% | 1.6만 |
|---|
| 2026.03.23 | ₩752 | ₩856 | ₩752 | ₩856 | +13.88% | 5.4만 |
|---|
| 2026.03.20 | ₩809 | ₩856 | ₩777 | ₩856 | +5.79% | 3만 |
|---|
| 2026.03.19 | ₩829 | ₩843 | ₩749 | ₩789 | -4.84% | 1.7만 |
|---|
| 2026.03.18 | ₩817 | ₩856 | ₩796 | ₩796 | -2.62% | 7.2천 |
|---|
| 2026.03.17 | ₩804 | ₩854 | ₩796 | ₩854 | +6.16% | 1.4만 |
|---|
| 2026.03.16 | ₩846 | ₩868 | ₩788 | ₩821 | -2.85% | 2.4만 |
|---|
| 2026.03.13 | ₩870 | ₩870 | ₩819 | ₩860 | -1.08% | 8.2천 |
|---|
| 2026.03.12 | ₩855 | ₩855 | ₩816 | ₩854 | -0.16% | 2만 |
|---|
| 2026.03.11 | ₩829 | ₩863 | ₩829 | ₩854 | +2.90% | 1.1만 |
|---|
| 2026.03.10 | ₩829 | ₩843 | ₩803 | ₩807 | -2.74% | 1.3만 |
|---|
| 2026.03.09 | ₩827 | ₩827 | ₩781 | ₩808 | -2.27% | 6.5천 |
|---|
| 2026.03.06 | ₩779 | ₩827 | ₩779 | ₩804 | +3.26% | 2.4만 |
|---|
| 2026.03.05 | ₩791 | ₩803 | ₩769 | ₩771 | -2.54% | 9천 |
|---|
| 2026.03.04 | ₩783 | ₩819 | ₩769 | ₩808 | +3.25% | 2만 |
|---|
| 2026.03.03 | ₩803 | ₩812 | ₩765 | ₩808 | +0.67% | 1.8만 |
|---|
| 2026.03.02 | ₩807 | ₩829 | ₩764 | ₩828 | +2.65% | 9.9천 |
|---|
| 2026.02.27 | ₩773 | ₩816 | ₩763 | ₩813 | +5.19% | 1.5만 |
|---|
| 2026.02.26 | ₩781 | ₩839 | ₩776 | ₩805 | +3.08% | 7.6만 |
|---|
| 2026.02.25 | ₩858 | ₩858 | ₩787 | ₩807 | -5.93% | 1.3만 |
|---|
| 2026.02.24 | ₩816 | ₩850 | ₩816 | ₩836 | +2.46% | 1.6만 |
|---|
| 2026.02.23 | ₩868 | ₩870 | ₩816 | ₩816 | -6.01% | 1.3만 |
|---|
| 2026.02.20 | ₩839 | ₩850 | ₩803 | ₩816 | -2.71% | 1.4만 |
|---|
| 2026.02.19 | ₩829 | ₩856 | ₩829 | ₩854 | +2.90% | 4.3천 |
|---|
| 2026.02.18 | ₩833 | ₩856 | ₩816 | ₩829 | -0.48% | 9.3천 |
|---|
| 2026.02.17 | ₩765 | ₩856 | ₩765 | ₩816 | +6.64% | 1만 |
|---|
| 2026.02.13 | ₩816 | ₩847 | ₩777 | ₩789 | -3.28% | 2.8만 |
|---|
| 2026.02.12 | ₩846 | ₩856 | ₩816 | ₩816 | -3.48% | 1.7만 |
|---|
| 2026.02.11 | ₩829 | ₩866 | ₩803 | ₩828 | -0.16% | 1.1만 |
|---|
| 2026.02.10 | ₩836 | ₩856 | ₩803 | ₩840 | +0.48% | 1만 |
|---|
| 2026.02.09 | ₩816 | ₩843 | ₩776 | ₩843 | +3.28% | 3.9만 |
|---|
| 2026.02.06 | ₩749 | ₩829 | ₩749 | ₩789 | +5.36% | 1.5만 |
|---|
| 2026.02.05 | ₩813 | ₩910 | ₩765 | ₩765 | -5.92% | 14.4만 |
|---|
| 2026.02.04 | ₩846 | ₩847 | ₩765 | ₩846 | 0.00% | 4.6만 |
|---|
| 2026.02.03 | ₩856 | ₩903 | ₩789 | ₩789 | -7.81% | 1.9만 |
|---|
| 2026.02.02 | ₩828 | ₩848 | ₩789 | ₩804 | -2.91% | 1.6만 |
|---|
| 2026.01.30 | ₩843 | ₩856 | ₩749 | ₩800 | -5.08% | 5.5만 |
|---|
| 2026.01.29 | ₩910 | ₩930 | ₩850 | ₩890 | -2.21% | 7.5만 |
|---|
| 2026.01.28 | ₩923 | ₩994 | ₩910 | ₩910 | -1.45% | 1.2만 |
|---|
| 2026.01.27 | ₩1,003 | ₩1,003 | ₩950 | ₩963 | -4.00% | 2.5만 |
|---|
| 2026.01.26 | ₩959 | ₩1,057 | ₩923 | ₩1,006 | +4.88% | 6.8만 |
|---|
| 2026.01.23 | ₩820 | ₩990 | ₩789 | ₩963 | +17.46% | 12.6만 |
|---|
| 2026.01.22 | ₩769 | ₩829 | ₩769 | ₩789 | +2.61% | 1.3만 |
|---|
| 2026.01.21 | ₩856 | ₩882 | ₩759 | ₩789 | -7.81% | 7만 |
|---|
| 2026.01.20 | ₩883 | ₩938 | ₩852 | ₩852 | -3.48% | 2.1만 |
|---|
| 2026.01.16 | ₩937 | ₩989 | ₩875 | ₩923 | -1.43% | 3.6만 |
|---|
| 2026.01.15 | ₩950 | ₩967 | ₩883 | ₩937 | -1.41% | 1.1만 |
|---|
| 2026.01.14 | ₩1,030 | ₩1,030 | ₩937 | ₩950 | -7.79% | 1만 |
|---|
| 2026.01.13 | ₩851 | ₩1,009 | ₩851 | ₩995 | +16.98% | 8.5만 |
|---|
| 2026.01.12 | ₩896 | ₩950 | ₩863 | ₩870 | -2.99% | 4.4만 |
|---|
| 2026.01.09 | ₩970 | ₩1,003 | ₩862 | ₩862 | -11.17% | 2.5만 |
|---|
| 2026.01.08 | ₩906 | ₩971 | ₩816 | ₩971 | +7.24% | 1.5만 |
|---|
| 2026.01.07 | ₩883 | ₩910 | ₩831 | ₩896 | +1.52% | 2만 |
|---|
| 2026.01.06 | ₩753 | ₩856 | ₩752 | ₩800 | +6.22% | 3.4만 |
|---|
| 2026.01.05 | ₩803 | ₩892 | ₩803 | ₩859 | +7.00% | 2.7만 |
|---|
| 2026.01.02 | ₩863 | ₩910 | ₩803 | ₩829 | -3.88% | 3.8천 |
|---|
| 2025.12.31 | ₩772 | ₩856 | ₩763 | ₩784 | +1.56% | 5.6만 |
|---|
| 2025.12.30 | ₩763 | ₩789 | ₩749 | ₩783 | +2.63% | 3.9만 |
|---|
| 2025.12.29 | ₩803 | ₩816 | ₩772 | ₩803 | 0.00% | 5.1만 |
|---|
| 2025.12.26 | ₩950 | ₩950 | ₩803 | ₩829 | -12.68% | 5.4만 |
|---|
| 2025.12.24 | ₩910 | ₩935 | ₩910 | ₩926 | +1.76% | 3.8천 |
|---|
| 2025.12.23 | ₩991 | ₩1,001 | ₩896 | ₩896 | -9.58% | 6.2만 |
|---|
| 2025.12.22 | ₩970 | ₩1,070 | ₩970 | ₩1,005 | +3.59% | 3만 |
|---|
| 2025.12.19 | ₩1,030 | ₩1,046 | ₩970 | ₩970 | -5.84% | 2.4만 |
|---|
| 2025.12.18 | ₩974 | ₩1,037 | ₩953 | ₩1,037 | +6.46% | 3만 |
|---|
| 2025.12.17 | ₩958 | ₩1,056 | ₩950 | ₩967 | +0.98% | 3.5만 |
|---|
| 2025.12.16 | ₩978 | ₩1,053 | ₩978 | ₩986 | +0.82% | 4.8만 |
|---|
| 2025.12.15 | ₩1,097 | ₩1,118 | ₩967 | ₩977 | -10.98% | 4.1만 |
|---|
| 2025.12.12 | ₩1,191 | ₩1,191 | ₩1,025 | ₩1,057 | -11.24% | 1.9만 |
|---|
| 2025.12.11 | ₩1,204 | ₩1,204 | ₩1,057 | ₩1,061 | -11.89% | 3.9만 |
|---|
| 2025.12.10 | ₩1,057 | ₩1,231 | ₩1,011 | ₩1,057 | 0.00% | 3.7만 |
|---|
| 2025.12.09 | ₩1,131 | ₩1,304 | ₩1,017 | ₩1,126 | -0.36% | 2만 |
|---|
| 2025.12.08 | ₩1,105 | ₩1,224 | ₩1,057 | ₩1,197 | +8.35% | 6.1만 |
|---|
| 2025.12.05 | ₩978 | ₩1,070 | ₩978 | ₩1,057 | +8.07% | 2.1만 |
|---|
| 2025.12.04 | ₩1,017 | ₩1,137 | ₩1,005 | ₩1,005 | -1.18% | 3.9만 |
|---|
| 2025.12.03 | ₩1,092 | ₩1,171 | ₩1,003 | ₩1,003 | -8.09% | 3만 |
|---|
| 2025.12.02 | ₩1,017 | ₩1,181 | ₩1,010 | ₩1,081 | +6.32% | 2.9만 |
|---|
| 2025.12.01 | ₩1,032 | ₩1,044 | ₩939 | ₩1,042 | +1.04% | 2.9만 |
|---|
| 2025.11.28 | ₩990 | ₩1,044 | ₩977 | ₩1,003 | +1.35% | 3.2만 |
|---|
| 2025.11.26 | ₩937 | ₩1,070 | ₩937 | ₩977 | +4.29% | 8.4만 |
|---|
| 2025.11.25 | ₩1,057 | ₩1,151 | ₩970 | ₩970 | -8.23% | 2.7만 |
|---|
| 2025.11.24 | ₩1,137 | ₩1,197 | ₩950 | ₩1,057 | -7.06% | 5.6만 |
|---|
| 2025.11.21 | ₩1,163 | ₩1,203 | ₩1,097 | ₩1,104 | -5.06% | 1.1만 |
|---|
| 2025.11.20 | ₩1,097 | ₩1,204 | ₩1,097 | ₩1,124 | +2.44% | 1.5만 |
|---|
| 2025.11.19 | ₩1,552 | ₩1,552 | ₩1,014 | ₩1,081 | -30.34% | 5.6만 |
|---|
| 2025.11.18 | ₩1,552 | ₩1,608 | ₩1,552 | ₩1,579 | +1.72% | 4.9천 |
|---|
| 2025.11.17 | ₩1,646 | ₩1,659 | ₩1,579 | ₩1,579 | -4.07% | 1.3만 |
|---|
| 2025.11.14 | ₩1,565 | ₩1,672 | ₩1,565 | ₩1,632 | +4.27% | 1.2만 |
|---|
| 2025.11.13 | ₩1,712 | ₩1,739 | ₩1,592 | ₩1,619 | -5.47% | 7.5천 |
|---|
| 2025.11.12 | ₩1,699 | ₩1,712 | ₩1,686 | ₩1,699 | 0.00% | 8.8천 |
|---|
| 2025.11.11 | ₩1,712 | ₩1,712 | ₩1,605 | ₩1,605 | -6.25% | 4.9천 |
|---|
| 2025.11.10 | ₩1,712 | ₩1,779 | ₩1,565 | ₩1,565 | -8.59% | 2만 |
|---|
| 2025.11.07 | ₩1,592 | ₩1,712 | ₩1,592 | ₩1,712 | +7.56% | 6.5천 |
|---|
| 2025.11.06 | ₩1,525 | ₩1,646 | ₩1,512 | ₩1,632 | +7.02% | 1.2만 |
|---|
| 2025.11.05 | ₩1,712 | ₩1,712 | ₩1,512 | ₩1,514 | -11.56% | 3.5만 |
|---|
| 2025.11.04 | ₩1,739 | ₩1,793 | ₩1,686 | ₩1,699 | -2.31% | 2.5만 |
|---|
| 2025.11.03 | ₩1,860 | ₩1,860 | ₩1,739 | ₩1,793 | -3.60% | 2만 |
|---|
| 2025.10.31 | ₩1,820 | ₩1,900 | ₩1,793 | ₩1,846 | +1.47% | 2.5만 |
|---|
| 2025.10.30 | ₩1,806 | ₩1,846 | ₩1,806 | ₩1,820 | +0.74% | 2.4만 |
|---|
| 2025.10.29 | ₩1,913 | ₩1,980 | ₩1,782 | ₩1,793 | -6.29% | 2.5만 |
|---|
| 2025.10.28 | ₩2,087 | ₩2,087 | ₩1,921 | ₩1,943 | -6.92% | 4.8만 |
|---|
| 2025.10.27 | ₩2,114 | ₩2,234 | ₩2,047 | ₩2,050 | -3.04% | 2.8만 |
|---|
| 2025.10.24 | ₩2,114 | ₩2,154 | ₩2,100 | ₩2,141 | +1.27% | 6.6천 |
|---|
| 2025.10.23 | ₩2,115 | ₩2,193 | ₩2,047 | ₩2,114 | -0.06% | 1.2만 |
|---|
| 2025.10.22 | ₩2,194 | ₩2,194 | ₩2,047 | ₩2,050 | -6.59% | 2.1만 |
|---|
| 2025.10.21 | ₩2,208 | ₩2,248 | ₩2,047 | ₩2,208 | 0.00% | 4.2만 |
|---|
| 2025.10.20 | ₩2,288 | ₩2,401 | ₩2,157 | ₩2,157 | -5.73% | 5.2만 |
|---|
| 2025.10.17 | ₩2,395 | ₩2,488 | ₩2,261 | ₩2,328 | -2.79% | 3.2만 |
|---|
| 2025.10.16 | ₩2,502 | ₩2,529 | ₩2,288 | ₩2,288 | -8.56% | 2.5만 |
|---|
| 2025.10.15 | ₩2,502 | ₩2,582 | ₩2,408 | ₩2,542 | +1.60% | 5.5만 |
|---|
| 2025.10.14 | ₩2,355 | ₩2,542 | ₩2,348 | ₩2,542 | +7.95% | 2.9만 |
|---|
| 2025.10.13 | ₩2,341 | ₩2,505 | ₩2,341 | ₩2,455 | +4.86% | 4만 |
|---|
| 2025.10.10 | ₩2,451 | ₩2,475 | ₩2,288 | ₩2,288 | -6.66% | 8만 |
|---|