시장 데이터를 불러오는 중
전체 종목
메타비아 과거 주가
MetaVia Inc. - Common Stock · MTVA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MetaVia Inc. - Common Stock · MTVA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,809 | ₩1,930 | ₩1,809 | ₩1,889 | +4.44% | 5만 |
| 2026.10.08 | ₩1,970 | ₩1,983 | ₩1,782 | ₩1,796 | -8.84% | 11.2만 |
| 2026.10.07 | ₩1,970 | ₩2,037 | ₩1,956 | ₩1,956 | -0.68% | 3.1만 |
| 2026.10.06 | ₩2,037 | ₩2,064 | ₩1,943 | ₩1,983 | -2.63% | 8.6만 |
| 2026.10.05 | ₩2,077 | ₩2,127 | ₩2,064 | ₩2,064 | -0.65% | 5.3만 |
| 2026.10.02 | ₩2,090 | ₩2,211 | ₩2,023 | ₩2,064 | -1.28% | 6.1만 |
| 2026.10.01 | ₩2,131 | ₩2,151 | ₩2,037 | ₩2,064 | -3.14% | 4.7만 |
| 2026.09.30 | ₩2,198 | ₩2,224 | ₩2,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,104 |
| -4.27% |
| 6.5만 |
| 2026.09.29 | ₩2,198 | ₩2,238 | ₩2,157 | ₩2,224 | +1.22% | 2.6만 |
|---|
| 2026.09.28 | ₩2,211 | ₩2,278 | ₩2,171 | ₩2,238 | +1.21% | 13.5만 |
|---|
| 2026.09.25 | ₩2,251 | ₩2,251 | ₩2,157 | ₩2,224 | -1.19% | 2.9만 |
|---|
| 2026.09.24 | ₩2,227 | ₩2,227 | ₩2,157 | ₩2,184 | -1.93% | 6.4만 |
|---|
| 2026.09.23 | ₩2,211 | ₩2,231 | ₩2,157 | ₩2,184 | -1.21% | 3.8만 |
|---|
| 2026.09.22 | ₩2,265 | ₩2,265 | ₩2,198 | ₩2,251 | -0.59% | 3.1만 |
|---|
| 2026.09.21 | ₩2,211 | ₩2,279 | ₩2,198 | ₩2,238 | +1.21% | 4.5만 |
|---|
| 2026.09.18 | ₩2,077 | ₩2,318 | ₩2,077 | ₩2,318 | +11.61% | 10.4만 |
|---|
| 2026.09.17 | ₩2,078 | ₩2,131 | ₩2,037 | ₩2,131 | +2.51% | 3.9만 |
|---|
| 2026.09.16 | ₩2,104 | ₩2,131 | ₩2,037 | ₩2,064 | -1.91% | 4.6만 |
|---|
| 2026.09.15 | ₩2,238 | ₩2,238 | ₩2,090 | ₩2,117 | -5.39% | 5.3만 |
|---|
| 2026.09.14 | ₩2,198 | ₩2,506 | ₩2,144 | ₩2,171 | -1.22% | 7.7만 |
|---|
| 2026.09.11 | ₩2,345 | ₩2,405 | ₩2,211 | ₩2,224 | -5.14% | 5.7만 |
|---|
| 2026.09.10 | ₩2,345 | ₩2,452 | ₩2,332 | ₩2,345 | 0.00% | 10.5만 |
|---|
| 2026.09.09 | ₩2,278 | ₩2,479 | ₩2,037 | ₩2,332 | +2.35% | 60.9만 |
|---|
| 2026.09.08 | ₩2,358 | ₩2,425 | ₩2,278 | ₩2,278 | -3.41% | 4.3만 |
|---|
| 2026.09.04 | ₩2,439 | ₩2,479 | ₩2,278 | ₩2,345 | -3.85% | 8.1만 |
|---|
| 2026.09.03 | ₩2,416 | ₩2,586 | ₩2,385 | ₩2,466 | +2.05% | 8.3만 |
|---|
| 2026.09.02 | ₩2,278 | ₩2,466 | ₩2,277 | ₩2,439 | +7.06% | 8만 |
|---|
| 2026.09.01 | ₩2,265 | ₩2,318 | ₩2,211 | ₩2,305 | +1.78% | 5.1만 |
|---|
| 2026.08.31 | ₩2,278 | ₩2,332 | ₩2,251 | ₩2,305 | +1.18% | 2.3만 |
|---|
| 2026.08.28 | ₩2,265 | ₩2,321 | ₩2,238 | ₩2,278 | +0.59% | 3.8만 |
|---|
| 2026.08.27 | ₩2,265 | ₩2,318 | ₩2,211 | ₩2,224 | -1.78% | 4만 |
|---|
| 2026.08.26 | ₩2,090 | ₩2,265 | ₩2,090 | ₩2,251 | +7.69% | 4.9만 |
|---|
| 2026.08.25 | ₩2,050 | ₩2,412 | ₩2,050 | ₩2,198 | +7.19% | 24.7만 |
|---|
| 2026.08.24 | ₩1,930 | ₩2,050 | ₩1,930 | ₩2,050 | +6.25% | 3.8만 |
|---|
| 2026.08.21 | ₩1,943 | ₩2,003 | ₩1,943 | ₩1,956 | +0.69% | 4.2만 |
|---|
| 2026.08.20 | ₩1,970 | ₩1,970 | ₩1,916 | ₩1,930 | -2.04% | 4.2만 |
|---|
| 2026.08.19 | ₩1,956 | ₩2,010 | ₩1,932 | ₩1,970 | +0.68% | 8.6만 |
|---|
| 2026.08.18 | ₩1,983 | ₩2,050 | ₩1,923 | ₩1,997 | +0.68% | 7.5만 |
|---|
| 2026.08.17 | ₩2,010 | ₩2,057 | ₩1,956 | ₩1,983 | -1.33% | 5.9만 |
|---|
| 2026.08.14 | ₩1,970 | ₩2,037 | ₩1,962 | ₩1,997 | +1.36% | 6.9만 |
|---|
| 2026.08.13 | ₩1,970 | ₩1,985 | ₩1,916 | ₩1,956 | -0.68% | 14.2만 |
|---|
| 2026.08.12 | ₩1,943 | ₩2,037 | ₩1,903 | ₩1,970 | +1.38% | 21.2만 |
|---|
| 2026.08.11 | ₩1,943 | ₩1,970 | ₩1,903 | ₩1,903 | -2.07% | 5.2만 |
|---|
| 2026.08.10 | ₩1,930 | ₩2,010 | ₩1,916 | ₩1,916 | -0.69% | 7.7만 |
|---|
| 2026.08.07 | ₩1,916 | ₩2,064 | ₩1,916 | ₩1,997 | +4.20% | 10.8만 |
|---|
| 2026.08.06 | ₩1,995 | ₩2,017 | ₩1,943 | ₩1,943 | -2.62% | 3.7만 |
|---|
| 2026.08.05 | ₩1,983 | ₩2,023 | ₩1,930 | ₩1,997 | +0.68% | 4.7만 |
|---|
| 2026.08.04 | ₩1,983 | ₩2,050 | ₩1,956 | ₩1,956 | -1.35% | 6.4만 |
|---|
| 2026.08.03 | ₩1,983 | ₩2,090 | ₩1,944 | ₩1,983 | 0.00% | 3.5만 |
|---|
| 2026.07.31 | ₩1,889 | ₩1,956 | ₩1,849 | ₩1,903 | +0.71% | 13.3만 |
|---|
| 2026.07.30 | ₩1,970 | ₩1,970 | ₩1,889 | ₩1,930 | -2.04% | 4.9만 |
|---|
| 2026.07.29 | ₩1,907 | ₩1,997 | ₩1,889 | ₩1,930 | +1.19% | 5.5만 |
|---|
| 2026.07.28 | ₩1,943 | ₩1,950 | ₩1,863 | ₩1,916 | -1.38% | 5.5만 |
|---|
| 2026.07.27 | ₩1,997 | ₩2,037 | ₩1,903 | ₩1,943 | -2.68% | 9.6만 |
|---|
| 2026.07.24 | ₩1,970 | ₩2,062 | ₩1,956 | ₩1,983 | +0.68% | 7.1만 |
|---|
| 2026.07.23 | ₩2,117 | ₩2,117 | ₩1,903 | ₩2,023 | -4.43% | 12.7만 |
|---|
| 2026.07.22 | ₩2,064 | ₩2,184 | ₩2,050 | ₩2,117 | +2.60% | 3.7만 |
|---|
| 2026.07.21 | ₩2,198 | ₩2,198 | ₩1,983 | ₩2,117 | -3.66% | 15.9만 |
|---|
| 2026.07.20 | ₩2,358 | ₩2,358 | ₩2,184 | ₩2,251 | -4.55% | 14.5만 |
|---|
| 2026.07.17 | ₩2,385 | ₩2,399 | ₩2,251 | ₩2,291 | -3.93% | 11.6만 |
|---|
| 2026.07.16 | ₩2,452 | ₩2,479 | ₩2,358 | ₩2,412 | -1.64% | 15.9만 |
|---|
| 2026.07.15 | ₩2,640 | ₩2,640 | ₩2,425 | ₩2,479 | -6.09% | 14.1만 |
|---|
| 2026.07.14 | ₩2,573 | ₩2,734 | ₩2,466 | ₩2,586 | +0.52% | 48.3만 |
|---|
| 2026.07.13 | ₩2,358 | ₩3,497 | ₩2,345 | ₩2,667 | +13.07% | 883.5만 |
|---|
| 2026.07.10 | ₩2,332 | ₩2,412 | ₩2,211 | ₩2,385 | +2.30% | 13.4만 |
|---|
| 2026.07.09 | ₩2,131 | ₩2,345 | ₩2,117 | ₩2,318 | +8.81% | 26.5만 |
|---|
| 2026.07.08 | ₩2,117 | ₩2,144 | ₩1,983 | ₩2,090 | -1.27% | 9.1만 |
|---|
| 2026.07.07 | ₩1,997 | ₩2,211 | ₩1,997 | ₩2,117 | +6.04% | 16.6만 |
|---|
| 2026.07.06 | ₩1,889 | ₩2,064 | ₩1,889 | ₩2,023 | +7.09% | 12만 |
|---|
| 2026.07.02 | ₩1,956 | ₩2,092 | ₩1,849 | ₩1,983 | +1.37% | 15.1만 |
|---|
| 2026.07.01 | ₩1,903 | ₩1,997 | ₩1,903 | ₩1,943 | +2.11% | 6.6만 |
|---|
| 2026.06.30 | ₩1,956 | ₩2,031 | ₩1,876 | ₩1,916 | -2.05% | 12.8만 |
|---|
| 2026.06.29 | ₩1,916 | ₩2,064 | ₩1,916 | ₩1,997 | +4.20% | 9.2만 |
|---|
| 2026.06.26 | ₩2,010 | ₩2,064 | ₩1,889 | ₩1,916 | -4.67% | 10만 |
|---|
| 2026.06.25 | ₩2,077 | ₩2,224 | ₩1,998 | ₩2,050 | -1.29% | 33.7만 |
|---|
| 2026.06.24 | ₩2,037 | ₩2,104 | ₩2,023 | ₩2,090 | +2.63% | 8.5만 |
|---|
| 2026.06.23 | ₩2,037 | ₩2,191 | ₩2,010 | ₩2,064 | +1.32% | 51.8만 |
|---|
| 2026.06.22 | ₩2,144 | ₩2,144 | ₩1,956 | ₩2,104 | -1.87% | 23만 |
|---|
| 2026.06.18 | ₩2,291 | ₩2,291 | ₩2,104 | ₩2,144 | -6.43% | 18.2만 |
|---|
| 2026.06.17 | ₩2,144 | ₩2,332 | ₩2,104 | ₩2,291 | +6.88% | 19.7만 |
|---|
| 2026.06.16 | ₩2,318 | ₩2,318 | ₩2,131 | ₩2,211 | -4.62% | 18.6만 |
|---|
| 2026.06.15 | ₩2,278 | ₩2,573 | ₩2,211 | ₩2,291 | +0.59% | 81.2만 |
|---|
| 2026.06.12 | ₩2,519 | ₩2,908 | ₩2,305 | ₩2,332 | -7.45% | 58.6만 |
|---|
| 2026.06.11 | ₩2,533 | ₩2,881 | ₩2,450 | ₩2,693 | +6.35% | 47.4만 |
|---|
| 2026.06.10 | ₩2,452 | ₩2,640 | ₩2,352 | ₩2,626 | +7.10% | 25.1만 |
|---|
| 2026.06.09 | ₩2,439 | ₩2,620 | ₩2,278 | ₩2,533 | +3.85% | 92만 |
|---|
| 2026.06.08 | ₩2,961 | ₩3,229 | ₩2,760 | ₩2,975 | +0.45% | 164만 |
|---|
| 2026.06.05 | ₩3,551 | ₩3,740 | ₩3,109 | ₩3,444 | -3.02% | 1596.2만 |
|---|
| 2026.06.04 | ₩3,551 | ₩3,639 | ₩3,243 | ₩3,283 | -7.55% | 49.7만 |
|---|
| 2026.06.03 | ₩3,645 | ₩3,712 | ₩3,430 | ₩3,591 | -1.47% | 33.9만 |
|---|
| 2026.06.02 | ₩3,484 | ₩3,672 | ₩3,109 | ₩3,631 | +4.23% | 91.5만 |
|---|
| 2026.06.01 | ₩3,658 | ₩3,972 | ₩3,605 | ₩3,658 | 0.00% | 54.6만 |
|---|
| 2026.05.29 | ₩4,060 | ₩4,355 | ₩3,732 | ₩3,806 | -6.27% | 104.2만 |
|---|
| 2026.05.28 | ₩4,208 | ₩4,543 | ₩3,886 | ₩4,154 | -1.27% | 116.7만 |
|---|
| 2026.05.27 | ₩3,672 | ₩5,092 | ₩3,658 | ₩4,476 | +21.90% | 555.5만 |
|---|
| 2026.05.26 | ₩4,492 | ₩4,744 | ₩3,779 | ₩3,980 | -11.40% | 337.6만 |
|---|
| 2026.05.22 | ₩4,770 | ₩5,775 | ₩4,489 | ₩5,159 | +8.15% | 4033.8만 |
|---|
| 2026.05.21 | ₩3,484 | ₩4,074 | ₩3,216 | ₩3,846 | +10.38% | 540.1만 |
|---|
| 2026.05.20 | ₩2,640 | ₩4,435 | ₩2,573 | ₩3,873 | +46.70% | 6195만 |
|---|
| 2026.05.19 | ₩2,405 | ₩2,814 | ₩2,050 | ₩2,519 | +4.74% | 8516.1만 |
|---|
| 2026.05.18 | ₩1,474 | ₩1,521 | ₩1,447 | ₩1,487 | +0.91% | 5.3만 |
|---|
| 2026.05.15 | ₩1,568 | ₩1,604 | ₩1,487 | ₩1,487 | -5.13% | 3.6만 |
|---|
| 2026.05.14 | ₩1,635 | ₩1,648 | ₩1,581 | ₩1,595 | -2.46% | 6.4만 |
|---|
| 2026.05.13 | ₩1,301 | ₩1,662 | ₩1,301 | ₩1,608 | +23.58% | 20.6만 |
|---|
| 2026.05.12 | ₩1,394 | ₩1,407 | ₩1,294 | ₩1,300 | -6.73% | 8.4만 |
|---|
| 2026.05.11 | ₩1,595 | ₩1,595 | ₩1,340 | ₩1,394 | -12.61% | 25만 |
|---|
| 2026.05.08 | ₩1,715 | ₩1,782 | ₩1,340 | ₩1,461 | -14.84% | 48.4만 |
|---|
| 2026.05.07 | ₩1,836 | ₩1,863 | ₩1,742 | ₩1,782 | -2.92% | 12.7만 |
|---|
| 2026.05.06 | ₩1,889 | ₩1,943 | ₩1,876 | ₩1,876 | -0.71% | 11.2만 |
|---|
| 2026.05.05 | ₩1,943 | ₩1,991 | ₩1,903 | ₩1,903 | -2.07% | 5.5만 |
|---|
| 2026.05.04 | ₩1,916 | ₩2,064 | ₩1,916 | ₩1,970 | +2.80% | 2.8만 |
|---|
| 2026.05.01 | ₩1,943 | ₩1,970 | ₩1,903 | ₩1,930 | -0.69% | 6.9만 |
|---|
| 2026.04.30 | ₩1,997 | ₩1,997 | ₩1,889 | ₩1,930 | -3.36% | 5.8만 |
|---|
| 2026.04.29 | ₩2,131 | ₩2,171 | ₩1,997 | ₩1,997 | -6.29% | 14.5만 |
|---|
| 2026.04.28 | ₩2,104 | ₩2,238 | ₩2,064 | ₩2,171 | +3.18% | 10.7만 |
|---|
| 2026.04.27 | ₩2,117 | ₩2,131 | ₩2,064 | ₩2,131 | +0.63% | 8.6만 |
|---|
| 2026.04.24 | ₩2,077 | ₩2,171 | ₩2,022 | ₩2,090 | +0.65% | 15.8만 |
|---|
| 2026.04.23 | ₩2,117 | ₩2,117 | ₩2,037 | ₩2,037 | -3.80% | 11.7만 |
|---|
| 2026.04.22 | ₩2,144 | ₩2,238 | ₩2,010 | ₩2,157 | +0.62% | 30.7만 |
|---|
| 2026.04.21 | ₩2,064 | ₩2,238 | ₩2,010 | ₩2,144 | +3.90% | 41.9만 |
|---|
| 2026.04.20 | ₩1,876 | ₩2,030 | ₩1,849 | ₩2,023 | +7.86% | 8.8만 |
|---|
| 2026.04.17 | ₩1,916 | ₩1,982 | ₩1,863 | ₩1,876 | -2.10% | 3.7만 |
|---|
| 2026.04.16 | ₩1,863 | ₩1,916 | ₩1,822 | ₩1,876 | +0.72% | 4만 |
|---|
| 2026.04.15 | ₩1,916 | ₩1,981 | ₩1,863 | ₩1,903 | -0.70% | 12.5만 |
|---|
| 2026.04.14 | ₩2,064 | ₩2,096 | ₩1,956 | ₩1,997 | -3.25% | 11.3만 |
|---|
| 2026.04.13 | ₩2,010 | ₩2,144 | ₩1,943 | ₩2,010 | 0.00% | 24.3만 |
|---|
| 2026.04.10 | ₩1,635 | ₩1,950 | ₩1,621 | ₩1,889 | +15.57% | 63만 |
|---|
| 2026.04.09 | ₩1,648 | ₩1,648 | ₩1,568 | ₩1,595 | -3.25% | 6.1만 |
|---|
| 2026.04.08 | ₩1,662 | ₩1,662 | ₩1,608 | ₩1,648 | -0.81% | 3.8만 |
|---|
| 2026.04.07 | ₩1,608 | ₩1,688 | ₩1,595 | ₩1,621 | +0.83% | 4.3만 |
|---|
| 2026.04.06 | ₩1,702 | ₩1,796 | ₩1,621 | ₩1,635 | -3.94% | 7.6만 |
|---|
| 2026.04.02 | ₩1,662 | ₩1,729 | ₩1,608 | ₩1,688 | +1.61% | 5.3만 |
|---|
| 2026.04.01 | ₩1,621 | ₩1,729 | ₩1,621 | ₩1,675 | +3.31% | 6.5만 |
|---|
| 2026.03.31 | ₩1,635 | ₩1,648 | ₩1,581 | ₩1,608 | -1.64% | 7.7만 |
|---|
| 2026.03.30 | ₩1,635 | ₩1,709 | ₩1,568 | ₩1,568 | -4.10% | 8.1만 |
|---|
| 2026.03.27 | ₩1,769 | ₩1,794 | ₩1,621 | ₩1,635 | -7.58% | 11.9만 |
|---|
| 2026.03.26 | ₩1,742 | ₩1,822 | ₩1,742 | ₩1,769 | +1.54% | 5.4만 |
|---|
| 2026.03.25 | ₩1,688 | ₩1,809 | ₩1,662 | ₩1,742 | +3.17% | 10.6만 |
|---|
| 2026.03.24 | ₩1,970 | ₩1,970 | ₩1,631 | ₩1,755 | -10.88% | 32.4만 |
|---|
| 2026.03.23 | ₩1,997 | ₩2,077 | ₩1,876 | ₩1,956 | -2.01% | 36.2만 |
|---|
| 2026.03.20 | ₩1,997 | ₩1,997 | ₩1,822 | ₩1,889 | -5.37% | 12.2만 |
|---|
| 2026.03.19 | ₩1,997 | ₩2,010 | ₩1,924 | ₩1,983 | -0.67% | 8.9만 |
|---|
| 2026.03.18 | ₩2,157 | ₩2,184 | ₩1,903 | ₩1,983 | -8.07% | 83.6만 |
|---|
| 2026.03.17 | ₩2,117 | ₩2,117 | ₩1,983 | ₩2,037 | -3.80% | 7.6만 |
|---|
| 2026.03.16 | ₩2,171 | ₩2,192 | ₩2,077 | ₩2,077 | -4.32% | 9.2만 |
|---|
| 2026.03.13 | ₩2,184 | ₩2,231 | ₩2,104 | ₩2,157 | -1.23% | 5만 |
|---|
| 2026.03.12 | ₩2,184 | ₩2,251 | ₩2,064 | ₩2,157 | -1.23% | 10.8만 |
|---|
| 2026.03.11 | ₩2,070 | ₩2,211 | ₩2,030 | ₩2,184 | +5.50% | 12.3만 |
|---|
| 2026.03.10 | ₩2,010 | ₩2,171 | ₩1,997 | ₩2,077 | +3.33% | 10.5만 |
|---|
| 2026.03.09 | ₩2,090 | ₩2,211 | ₩1,796 | ₩1,930 | -7.69% | 24.6만 |
|---|
| 2026.03.06 | ₩2,224 | ₩2,224 | ₩2,064 | ₩2,077 | -6.63% | 6.8만 |
|---|
| 2026.03.05 | ₩2,151 | ₩2,238 | ₩2,117 | ₩2,131 | -0.93% | 5.5만 |
|---|
| 2026.03.04 | ₩2,131 | ₩2,250 | ₩2,010 | ₩2,157 | +1.26% | 13.1만 |
|---|
| 2026.03.03 | ₩2,064 | ₩2,157 | ₩2,010 | ₩2,090 | +1.30% | 18만 |
|---|
| 2026.03.02 | ₩2,023 | ₩2,198 | ₩2,010 | ₩2,050 | +1.32% | 12.9만 |
|---|
| 2026.02.27 | ₩2,077 | ₩2,117 | ₩2,010 | ₩2,023 | -2.58% | 9.4만 |
|---|
| 2026.02.26 | ₩2,184 | ₩2,198 | ₩2,090 | ₩2,131 | -2.45% | 10.1만 |
|---|
| 2026.02.25 | ₩2,171 | ₩2,316 | ₩2,131 | ₩2,157 | -0.62% | 13.1만 |
|---|
| 2026.02.24 | ₩2,077 | ₩2,171 | ₩2,064 | ₩2,144 | +3.23% | 8.8만 |
|---|
| 2026.02.23 | ₩2,117 | ₩2,171 | ₩2,010 | ₩2,023 | -4.43% | 10.4만 |
|---|
| 2026.02.20 | ₩2,117 | ₩2,198 | ₩2,052 | ₩2,077 | -1.90% | 11만 |
|---|
| 2026.02.19 | ₩2,104 | ₩2,117 | ₩1,916 | ₩2,090 | -0.64% | 17.7만 |
|---|
| 2026.02.18 | ₩2,144 | ₩2,305 | ₩2,010 | ₩2,064 | -3.75% | 21.3만 |
|---|
| 2026.02.17 | ₩2,198 | ₩2,211 | ₩1,930 | ₩2,064 | -6.10% | 29.1만 |
|---|
| 2026.02.13 | ₩2,446 | ₩2,626 | ₩2,064 | ₩2,198 | -10.14% | 240.1만 |
|---|
| 2026.02.12 | ₩2,251 | ₩2,345 | ₩2,157 | ₩2,224 | -1.19% | 10.4만 |
|---|
| 2026.02.11 | ₩2,372 | ₩2,372 | ₩2,224 | ₩2,224 | -6.21% | 12.6만 |
|---|
| 2026.02.10 | ₩2,452 | ₩2,452 | ₩2,184 | ₩2,278 | -7.10% | 19.7만 |
|---|
| 2026.02.09 | ₩2,466 | ₩2,533 | ₩2,387 | ₩2,399 | -2.72% | 12.2만 |
|---|
| 2026.02.06 | ₩2,425 | ₩2,613 | ₩2,358 | ₩2,439 | +0.55% | 22.8만 |
|---|
| 2026.02.05 | ₩2,479 | ₩2,479 | ₩2,226 | ₩2,318 | -6.49% | 18.9만 |
|---|
| 2026.02.04 | ₩2,533 | ₩2,707 | ₩2,439 | ₩2,492 | -1.59% | 32.1만 |
|---|
| 2026.02.03 | ₩3,095 | ₩3,323 | ₩2,385 | ₩2,546 | -17.75% | 62만 |
|---|
| 2026.02.02 | ₩3,457 | ₩3,846 | ₩3,028 | ₩3,095 | -10.47% | 83.3만 |
|---|
| 2026.01.30 | ₩3,189 | ₩3,413 | ₩3,109 | ₩3,256 | +2.10% | 41.1만 |
|---|
| 2026.01.29 | ₩3,189 | ₩3,216 | ₩3,122 | ₩3,162 | -0.84% | 10.1만 |
|---|
| 2026.01.28 | ₩3,484 | ₩3,551 | ₩3,116 | ₩3,136 | -10.00% | 31.6만 |
|---|
| 2026.01.27 | ₩3,698 | ₩3,806 | ₩3,484 | ₩3,484 | -5.80% | 26.5만 |
|---|
| 2026.01.26 | ₩3,886 | ₩3,886 | ₩3,593 | ₩3,765 | -3.10% | 25.2만 |
|---|
| 2026.01.23 | ₩4,020 | ₩4,208 | ₩3,672 | ₩3,792 | -5.67% | 51.6만 |
|---|
| 2026.01.22 | ₩3,926 | ₩4,020 | ₩3,725 | ₩3,739 | -4.78% | 23.2만 |
|---|
| 2026.01.21 | ₩4,020 | ₩4,181 | ₩3,712 | ₩3,859 | -4.00% | 46.1만 |
|---|
| 2026.01.20 | ₩4,154 | ₩4,161 | ₩3,966 | ₩4,020 | -3.23% | 17만 |
|---|
| 2026.01.16 | ₩4,476 | ₩4,553 | ₩3,953 | ₩4,167 | -6.89% | 61.7만 |
|---|
| 2026.01.15 | ₩5,467 | ₩5,762 | ₩4,020 | ₩4,422 | -19.12% | 179.8만 |
|---|
| 2026.01.14 | ₩10,064 | ₩10,064 | ₩7,008 | ₩7,263 | -27.83% | 27.8만 |
|---|
| 2026.01.13 | ₩10,720 | ₩10,854 | ₩9,487 | ₩10,385 | -3.13% | 8.1만 |
|---|
| 2026.01.12 | ₩10,948 | ₩11,132 | ₩10,559 | ₩10,944 | -0.04% | 2.3만 |
|---|
| 2026.01.09 | ₩11,216 | ₩11,216 | ₩10,854 | ₩10,928 | -2.57% | 1.1만 |
|---|
| 2026.01.08 | ₩11,404 | ₩11,602 | ₩11,182 | ₩11,233 | -1.49% | 1.7만 |
|---|
| 2026.01.07 | ₩11,229 | ₩12,221 | ₩11,042 | ₩11,752 | +4.65% | 5.3만 |
|---|
| 2026.01.06 | ₩11,390 | ₩11,390 | ₩10,734 | ₩10,854 | -4.71% | 5만 |
|---|
| 2026.01.05 | ₩12,878 | ₩12,878 | ₩11,406 | ₩11,698 | -9.16% | 4만 |
|---|
| 2026.01.02 | ₩11,390 | ₩12,811 | ₩11,390 | ₩12,811 | +12.47% | 2.1만 |
|---|
| 2025.12.31 | ₩11,578 | ₩11,794 | ₩10,734 | ₩11,283 | -2.55% | 4.1만 |
|---|
| 2025.12.30 | ₩11,913 | ₩12,527 | ₩11,404 | ₩11,564 | -2.92% | 3.1만 |
|---|
| 2025.12.29 | ₩12,315 | ₩12,368 | ₩11,832 | ₩12,060 | -2.07% | 1.8만 |
|---|
| 2025.12.26 | ₩13,146 | ₩13,146 | ₩12,221 | ₩12,315 | -6.32% | 1.4만 |
|---|
| 2025.12.24 | ₩12,797 | ₩13,213 | ₩12,644 | ₩13,079 | +2.20% | 2.3만 |
|---|
| 2025.12.23 | ₩12,958 | ₩13,400 | ₩12,374 | ₩12,851 | -0.83% | 3.4만 |
|---|
| 2025.12.22 | ₩11,551 | ₩13,269 | ₩11,256 | ₩12,891 | +11.60% | 5.1만 |
|---|
| 2025.12.19 | ₩11,310 | ₩11,866 | ₩10,961 | ₩11,551 | +2.13% | 5.4만 |
|---|
| 2025.12.18 | ₩10,975 | ₩11,203 | ₩10,774 | ₩11,122 | +1.34% | 3.4만 |
|---|
| 2025.12.17 | ₩10,827 | ₩11,055 | ₩10,466 | ₩11,028 | +1.86% | 2.5만 |
|---|
| 2025.12.16 | ₩11,042 | ₩11,484 | ₩10,533 | ₩10,908 | -1.21% | 5.4만 |
|---|
| 2025.12.15 | ₩12,556 | ₩12,556 | ₩11,015 | ₩11,136 | -11.31% | 5.4만 |
|---|
| 2025.12.12 | ₩11,524 | ₩12,971 | ₩11,377 | ₩12,476 | +8.26% | 8.2만 |
|---|
| 2025.12.11 | ₩12,636 | ₩12,904 | ₩11,471 | ₩11,471 | -9.23% | 7.3만 |
|---|
| 2025.12.10 | ₩11,270 | ₩17,085 | ₩11,270 | ₩12,797 | +13.56% | 35.7만 |
|---|
| 2025.12.09 | ₩13,414 | ₩13,950 | ₩10,734 | ₩11,578 | -13.69% | 24만 |
|---|
| 2025.12.08 | ₩13,762 | ₩17,983 | ₩13,146 | ₩15,437 | +12.17% | 235.9만 |
|---|
| 2025.12.05 | ₩10,318 | ₩11,350 | ₩9,675 | ₩10,964 | +6.26% | 147만 |
|---|
| 2025.12.04 | ₩8,933 | ₩10,171 | ₩8,726 | ₩9,802 | +9.74% | 4.2만 |
|---|
| 2025.12.03 | ₩8,402 | ₩9,021 | ₩8,107 | ₩8,829 | +5.09% | 4만 |
|---|
| 2025.12.02 | ₩9,286 | ₩9,581 | ₩8,844 | ₩8,844 | -4.76% | 5.9만 |
|---|
| 2025.12.01 | ₩11,424 | ₩11,497 | ₩10,893 | ₩11,070 | -3.10% | 1.6만 |
|---|
| 2025.11.28 | ₩10,598 | ₩11,777 | ₩10,289 | ₩11,468 | +8.21% | 3.6만 |
|---|
| 2025.11.26 | ₩10,259 | ₩11,365 | ₩10,259 | ₩11,055 | +7.76% | 1.1만 |
|---|
| 2025.11.25 | ₩11,040 | ₩11,085 | ₩10,466 | ₩10,510 | -4.81% | 5.6천 |
|---|
| 2025.11.24 | ₩10,171 | ₩11,188 | ₩10,171 | ₩11,040 | +8.55% | 1.5만 |
|---|
| 2025.11.21 | ₩10,053 | ₩10,583 | ₩9,876 | ₩10,244 | +1.91% | 6.2천 |
|---|
| 2025.11.20 | ₩11,203 | ₩11,689 | ₩9,758 | ₩9,773 | -12.76% | 2.7만 |
|---|
| 2025.11.19 | ₩11,748 | ₩12,455 | ₩11,262 | ₩11,262 | -4.14% | 1.8만 |
|---|
| 2025.11.18 | ₩10,864 | ₩12,028 | ₩10,775 | ₩11,984 | +10.31% | 1.7만 |
|---|
| 2025.11.17 | ₩10,613 | ₩11,188 | ₩10,127 | ₩11,070 | +4.31% | 2.4만 |
|---|
| 2025.11.14 | ₩9,139 | ₩10,392 | ₩9,139 | ₩10,303 | +12.74% | 1.8만 |
|---|
| 2025.11.13 | ₩9,773 | ₩10,171 | ₩9,257 | ₩9,729 | -0.45% | 4.1만 |
|---|
| 2025.11.12 | ₩10,967 | ₩11,291 | ₩10,171 | ₩10,407 | -5.11% | 5.5만 |
|---|
| 2025.11.11 | ₩11,792 | ₩11,792 | ₩10,716 | ₩11,306 | -4.12% | 4.5만 |
|---|
| 2025.11.10 | ₩12,382 | ₩12,382 | ₩10,318 | ₩11,792 | -4.76% | 19.7만 |
|---|
| 2025.11.07 | ₩15,035 | ₩15,625 | ₩12,087 | ₩13,384 | -10.98% | 395.3만 |
|---|
| 2025.11.06 | ₩12,691 | ₩13,237 | ₩11,099 | ₩12,529 | -1.28% | 6.6만 |
|---|
| 2025.11.05 | ₩17,541 | ₩19,899 | ₩11,940 | ₩14,740 | -15.97% | 183.1만 |
|---|
| 2025.11.04 | ₩14,445 | ₩17,393 | ₩14,445 | ₩15,919 | +10.20% | 2.9만 |
|---|
| 2025.11.03 | ₩14,593 | ₩14,888 | ₩14,431 | ₩14,740 | +1.01% | 4.7천 |
|---|
| 2025.10.31 | ₩14,740 | ₩14,888 | ₩14,298 | ₩14,637 | -0.70% | 3.3천 |
|---|
| 2025.10.30 | ₩14,445 | ₩14,445 | ₩14,018 | ₩14,372 | -0.51% | 7.4천 |
|---|
| 2025.10.29 | ₩14,445 | ₩14,622 | ₩14,298 | ₩14,578 | +0.92% | 891 |
|---|
| 2025.10.28 | ₩14,888 | ₩14,888 | ₩14,180 | ₩14,372 | -3.47% | 2.9천 |
|---|
| 2025.10.27 | ₩14,445 | ₩14,445 | ₩14,003 | ₩14,254 | -1.33% | 2천 |
|---|
| 2025.10.24 | ₩14,298 | ₩14,460 | ₩14,298 | ₩14,445 | +1.03% | 2천 |
|---|
| 2025.10.23 | ₩14,151 | ₩14,269 | ₩14,003 | ₩14,165 | +0.10% | 4.1천 |
|---|
| 2025.10.22 | ₩14,578 | ₩14,740 | ₩13,900 | ₩14,151 | -2.93% | 3.5천 |
|---|
| 2025.10.21 | ₩15,182 | ₩15,182 | ₩14,519 | ₩14,740 | -2.91% | 4.4천 |
|---|
| 2025.10.20 | ₩14,534 | ₩15,271 | ₩14,475 | ₩15,035 | +3.45% | 3.3천 |
|---|
| 2025.10.17 | ₩14,740 | ₩15,006 | ₩13,266 | ₩14,342 | -2.70% | 6.6천 |
|---|
| 2025.10.16 | ₩16,362 | ₩16,362 | ₩14,947 | ₩15,330 | -6.31% | 9천 |
|---|
| 2025.10.15 | ₩14,888 | ₩16,067 | ₩14,593 | ₩16,067 | +7.92% | 9.3천 |
|---|
| 2025.10.14 | ₩14,298 | ₩15,035 | ₩14,018 | ₩15,035 | +5.15% | 1.1만 |
|---|
| 2025.10.13 | ₩15,035 | ₩15,035 | ₩14,003 | ₩14,608 | -2.84% | 4.7천 |
|---|
| 2025.10.10 | ₩15,035 | ₩15,625 | ₩14,151 | ₩14,416 | -4.12% | 1.1만 |
|---|