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 | ₩1,810 | ₩1,931 | ₩1,810 | ₩1,891 | +4.44% | 5만 |
| 2026.10.08 | ₩1,971 | ₩1,985 | ₩1,784 | ₩1,797 | -8.84% | 11.2만 |
| 2026.10.07 | ₩1,971 | ₩2,038 | ₩1,958 | ₩1,958 | -0.68% | 3.1만 |
| 2026.10.06 | ₩2,038 | ₩2,065 | ₩1,945 | ₩1,985 | -2.63% | 8.6만 |
| 2026.10.05 | ₩2,079 | ₩2,128 | ₩2,065 | ₩2,065 | -0.65% | 5.3만 |
| 2026.10.02 | ₩2,092 | ₩2,213 | ₩2,025 | ₩2,065 | -1.28% | 6.1만 |
| 2026.10.01 | ₩2,132 | ₩2,152 | ₩2,038 | ₩2,065 | -3.14% | 4.7만 |
| 2026.09.30 | ₩2,199 | ₩2,226 | ₩2,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,105 |
| -4.27% |
| 6.5만 |
| 2026.09.29 | ₩2,199 | ₩2,240 | ₩2,159 | ₩2,226 | +1.22% | 2.6만 |
|---|
| 2026.09.28 | ₩2,213 | ₩2,280 | ₩2,173 | ₩2,240 | +1.21% | 13.5만 |
|---|
| 2026.09.25 | ₩2,253 | ₩2,253 | ₩2,159 | ₩2,226 | -1.19% | 2.9만 |
|---|
| 2026.09.24 | ₩2,229 | ₩2,229 | ₩2,159 | ₩2,186 | -1.93% | 6.4만 |
|---|
| 2026.09.23 | ₩2,213 | ₩2,233 | ₩2,159 | ₩2,186 | -1.21% | 3.8만 |
|---|
| 2026.09.22 | ₩2,266 | ₩2,266 | ₩2,199 | ₩2,253 | -0.59% | 3.1만 |
|---|
| 2026.09.21 | ₩2,213 | ₩2,281 | ₩2,199 | ₩2,240 | +1.21% | 4.5만 |
|---|
| 2026.09.18 | ₩2,079 | ₩2,320 | ₩2,079 | ₩2,320 | +11.61% | 10.4만 |
|---|
| 2026.09.17 | ₩2,080 | ₩2,132 | ₩2,038 | ₩2,132 | +2.51% | 3.9만 |
|---|
| 2026.09.16 | ₩2,105 | ₩2,132 | ₩2,038 | ₩2,065 | -1.91% | 4.6만 |
|---|
| 2026.09.15 | ₩2,240 | ₩2,240 | ₩2,092 | ₩2,119 | -5.39% | 5.3만 |
|---|
| 2026.09.14 | ₩2,199 | ₩2,508 | ₩2,146 | ₩2,173 | -1.22% | 7.7만 |
|---|
| 2026.09.11 | ₩2,347 | ₩2,407 | ₩2,213 | ₩2,226 | -5.14% | 5.7만 |
|---|
| 2026.09.10 | ₩2,347 | ₩2,454 | ₩2,333 | ₩2,347 | 0.00% | 10.5만 |
|---|
| 2026.09.09 | ₩2,280 | ₩2,481 | ₩2,038 | ₩2,333 | +2.35% | 60.9만 |
|---|
| 2026.09.08 | ₩2,360 | ₩2,427 | ₩2,280 | ₩2,280 | -3.41% | 4.3만 |
|---|
| 2026.09.04 | ₩2,441 | ₩2,481 | ₩2,280 | ₩2,347 | -3.85% | 8.1만 |
|---|
| 2026.09.03 | ₩2,418 | ₩2,588 | ₩2,387 | ₩2,468 | +2.05% | 8.3만 |
|---|
| 2026.09.02 | ₩2,280 | ₩2,468 | ₩2,278 | ₩2,441 | +7.06% | 8만 |
|---|
| 2026.09.01 | ₩2,266 | ₩2,320 | ₩2,213 | ₩2,307 | +1.78% | 5.1만 |
|---|
| 2026.08.31 | ₩2,280 | ₩2,333 | ₩2,253 | ₩2,307 | +1.18% | 2.3만 |
|---|
| 2026.08.28 | ₩2,266 | ₩2,323 | ₩2,240 | ₩2,280 | +0.59% | 3.8만 |
|---|
| 2026.08.27 | ₩2,266 | ₩2,320 | ₩2,213 | ₩2,226 | -1.78% | 4만 |
|---|
| 2026.08.26 | ₩2,092 | ₩2,266 | ₩2,092 | ₩2,253 | +7.69% | 4.9만 |
|---|
| 2026.08.25 | ₩2,052 | ₩2,414 | ₩2,052 | ₩2,199 | +7.19% | 24.7만 |
|---|
| 2026.08.24 | ₩1,931 | ₩2,052 | ₩1,931 | ₩2,052 | +6.25% | 3.8만 |
|---|
| 2026.08.21 | ₩1,945 | ₩2,005 | ₩1,945 | ₩1,958 | +0.69% | 4.2만 |
|---|
| 2026.08.20 | ₩1,971 | ₩1,971 | ₩1,918 | ₩1,931 | -2.04% | 4.2만 |
|---|
| 2026.08.19 | ₩1,958 | ₩2,012 | ₩1,934 | ₩1,971 | +0.68% | 8.6만 |
|---|
| 2026.08.18 | ₩1,985 | ₩2,052 | ₩1,924 | ₩1,998 | +0.68% | 7.5만 |
|---|
| 2026.08.17 | ₩2,012 | ₩2,059 | ₩1,958 | ₩1,985 | -1.33% | 5.9만 |
|---|
| 2026.08.14 | ₩1,971 | ₩2,038 | ₩1,963 | ₩1,998 | +1.36% | 6.9만 |
|---|
| 2026.08.13 | ₩1,971 | ₩1,986 | ₩1,918 | ₩1,958 | -0.68% | 14.2만 |
|---|
| 2026.08.12 | ₩1,945 | ₩2,038 | ₩1,904 | ₩1,971 | +1.38% | 21.2만 |
|---|
| 2026.08.11 | ₩1,945 | ₩1,971 | ₩1,904 | ₩1,904 | -2.07% | 5.2만 |
|---|
| 2026.08.10 | ₩1,931 | ₩2,012 | ₩1,918 | ₩1,918 | -0.69% | 7.7만 |
|---|
| 2026.08.07 | ₩1,918 | ₩2,065 | ₩1,918 | ₩1,998 | +4.20% | 10.8만 |
|---|
| 2026.08.06 | ₩1,997 | ₩2,018 | ₩1,945 | ₩1,945 | -2.62% | 3.7만 |
|---|
| 2026.08.05 | ₩1,985 | ₩2,025 | ₩1,931 | ₩1,998 | +0.68% | 4.7만 |
|---|
| 2026.08.04 | ₩1,985 | ₩2,052 | ₩1,958 | ₩1,958 | -1.35% | 6.4만 |
|---|
| 2026.08.03 | ₩1,985 | ₩2,092 | ₩1,946 | ₩1,985 | 0.00% | 3.5만 |
|---|
| 2026.07.31 | ₩1,891 | ₩1,958 | ₩1,851 | ₩1,904 | +0.71% | 13.3만 |
|---|
| 2026.07.30 | ₩1,971 | ₩1,971 | ₩1,891 | ₩1,931 | -2.04% | 4.9만 |
|---|
| 2026.07.29 | ₩1,908 | ₩1,998 | ₩1,891 | ₩1,931 | +1.19% | 5.5만 |
|---|
| 2026.07.28 | ₩1,945 | ₩1,951 | ₩1,864 | ₩1,918 | -1.38% | 5.5만 |
|---|
| 2026.07.27 | ₩1,998 | ₩2,038 | ₩1,904 | ₩1,945 | -2.68% | 9.6만 |
|---|
| 2026.07.24 | ₩1,971 | ₩2,064 | ₩1,958 | ₩1,985 | +0.68% | 7.1만 |
|---|
| 2026.07.23 | ₩2,119 | ₩2,119 | ₩1,904 | ₩2,025 | -4.43% | 12.7만 |
|---|
| 2026.07.22 | ₩2,065 | ₩2,186 | ₩2,052 | ₩2,119 | +2.60% | 3.7만 |
|---|
| 2026.07.21 | ₩2,199 | ₩2,199 | ₩1,985 | ₩2,119 | -3.66% | 15.9만 |
|---|
| 2026.07.20 | ₩2,360 | ₩2,360 | ₩2,186 | ₩2,253 | -4.55% | 14.5만 |
|---|
| 2026.07.17 | ₩2,387 | ₩2,401 | ₩2,253 | ₩2,293 | -3.93% | 11.6만 |
|---|
| 2026.07.16 | ₩2,454 | ₩2,481 | ₩2,360 | ₩2,414 | -1.64% | 15.9만 |
|---|
| 2026.07.15 | ₩2,642 | ₩2,642 | ₩2,427 | ₩2,481 | -6.09% | 14.1만 |
|---|
| 2026.07.14 | ₩2,575 | ₩2,736 | ₩2,468 | ₩2,588 | +0.52% | 48.3만 |
|---|
| 2026.07.13 | ₩2,360 | ₩3,500 | ₩2,347 | ₩2,669 | +13.07% | 883.5만 |
|---|
| 2026.07.10 | ₩2,333 | ₩2,414 | ₩2,213 | ₩2,387 | +2.30% | 13.4만 |
|---|
| 2026.07.09 | ₩2,132 | ₩2,347 | ₩2,119 | ₩2,320 | +8.81% | 26.5만 |
|---|
| 2026.07.08 | ₩2,119 | ₩2,146 | ₩1,985 | ₩2,092 | -1.27% | 9.1만 |
|---|
| 2026.07.07 | ₩1,998 | ₩2,213 | ₩1,998 | ₩2,119 | +6.04% | 16.6만 |
|---|
| 2026.07.06 | ₩1,891 | ₩2,065 | ₩1,891 | ₩2,025 | +7.09% | 12만 |
|---|
| 2026.07.02 | ₩1,958 | ₩2,093 | ₩1,851 | ₩1,985 | +1.37% | 15.1만 |
|---|
| 2026.07.01 | ₩1,904 | ₩1,998 | ₩1,904 | ₩1,945 | +2.11% | 6.6만 |
|---|
| 2026.06.30 | ₩1,958 | ₩2,033 | ₩1,877 | ₩1,918 | -2.05% | 12.8만 |
|---|
| 2026.06.29 | ₩1,918 | ₩2,065 | ₩1,918 | ₩1,998 | +4.20% | 9.2만 |
|---|
| 2026.06.26 | ₩2,012 | ₩2,065 | ₩1,891 | ₩1,918 | -4.67% | 10만 |
|---|
| 2026.06.25 | ₩2,079 | ₩2,226 | ₩2,000 | ₩2,052 | -1.29% | 33.7만 |
|---|
| 2026.06.24 | ₩2,038 | ₩2,105 | ₩2,025 | ₩2,092 | +2.63% | 8.5만 |
|---|
| 2026.06.23 | ₩2,038 | ₩2,193 | ₩2,012 | ₩2,065 | +1.32% | 51.8만 |
|---|
| 2026.06.22 | ₩2,146 | ₩2,146 | ₩1,958 | ₩2,105 | -1.87% | 23만 |
|---|
| 2026.06.18 | ₩2,293 | ₩2,293 | ₩2,105 | ₩2,146 | -6.43% | 18.2만 |
|---|
| 2026.06.17 | ₩2,146 | ₩2,333 | ₩2,105 | ₩2,293 | +6.88% | 19.7만 |
|---|
| 2026.06.16 | ₩2,320 | ₩2,320 | ₩2,132 | ₩2,213 | -4.62% | 18.6만 |
|---|
| 2026.06.15 | ₩2,280 | ₩2,575 | ₩2,213 | ₩2,293 | +0.59% | 81.2만 |
|---|
| 2026.06.12 | ₩2,521 | ₩2,910 | ₩2,307 | ₩2,333 | -7.45% | 58.6만 |
|---|
| 2026.06.11 | ₩2,535 | ₩2,883 | ₩2,451 | ₩2,696 | +6.35% | 47.4만 |
|---|
| 2026.06.10 | ₩2,454 | ₩2,642 | ₩2,354 | ₩2,628 | +7.10% | 25.1만 |
|---|
| 2026.06.09 | ₩2,441 | ₩2,622 | ₩2,280 | ₩2,535 | +3.85% | 92만 |
|---|
| 2026.06.08 | ₩2,964 | ₩3,232 | ₩2,763 | ₩2,977 | +0.45% | 164만 |
|---|
| 2026.06.05 | ₩3,554 | ₩3,743 | ₩3,111 | ₩3,447 | -3.02% | 1596.2만 |
|---|
| 2026.06.04 | ₩3,554 | ₩3,642 | ₩3,245 | ₩3,286 | -7.55% | 49.7만 |
|---|
| 2026.06.03 | ₩3,648 | ₩3,715 | ₩3,433 | ₩3,594 | -1.47% | 33.9만 |
|---|
| 2026.06.02 | ₩3,487 | ₩3,675 | ₩3,111 | ₩3,634 | +4.23% | 91.5만 |
|---|
| 2026.06.01 | ₩3,661 | ₩3,975 | ₩3,607 | ₩3,661 | 0.00% | 54.6만 |
|---|
| 2026.05.29 | ₩4,063 | ₩4,358 | ₩3,735 | ₩3,809 | -6.27% | 104.2만 |
|---|
| 2026.05.28 | ₩4,211 | ₩4,546 | ₩3,889 | ₩4,157 | -1.27% | 116.7만 |
|---|
| 2026.05.27 | ₩3,675 | ₩5,096 | ₩3,661 | ₩4,479 | +21.90% | 555.5만 |
|---|
| 2026.05.26 | ₩4,495 | ₩4,747 | ₩3,782 | ₩3,983 | -11.40% | 337.6만 |
|---|
| 2026.05.22 | ₩4,774 | ₩5,780 | ₩4,493 | ₩5,163 | +8.15% | 4033.8만 |
|---|
| 2026.05.21 | ₩3,487 | ₩4,077 | ₩3,219 | ₩3,849 | +10.38% | 540.1만 |
|---|
| 2026.05.20 | ₩2,642 | ₩4,439 | ₩2,575 | ₩3,876 | +46.70% | 6195만 |
|---|
| 2026.05.19 | ₩2,407 | ₩2,816 | ₩2,052 | ₩2,521 | +4.74% | 8516.1만 |
|---|
| 2026.05.18 | ₩1,475 | ₩1,522 | ₩1,448 | ₩1,489 | +0.91% | 5.3만 |
|---|
| 2026.05.15 | ₩1,569 | ₩1,605 | ₩1,489 | ₩1,489 | -5.13% | 3.6만 |
|---|
| 2026.05.14 | ₩1,636 | ₩1,650 | ₩1,582 | ₩1,596 | -2.46% | 6.4만 |
|---|
| 2026.05.13 | ₩1,302 | ₩1,663 | ₩1,302 | ₩1,609 | +23.58% | 20.6만 |
|---|
| 2026.05.12 | ₩1,395 | ₩1,408 | ₩1,295 | ₩1,301 | -6.73% | 8.4만 |
|---|
| 2026.05.11 | ₩1,596 | ₩1,596 | ₩1,341 | ₩1,395 | -12.61% | 25만 |
|---|
| 2026.05.08 | ₩1,717 | ₩1,784 | ₩1,341 | ₩1,462 | -14.84% | 48.4만 |
|---|
| 2026.05.07 | ₩1,837 | ₩1,864 | ₩1,743 | ₩1,784 | -2.92% | 12.7만 |
|---|
| 2026.05.06 | ₩1,891 | ₩1,945 | ₩1,877 | ₩1,877 | -0.71% | 11.2만 |
|---|
| 2026.05.05 | ₩1,945 | ₩1,993 | ₩1,904 | ₩1,904 | -2.07% | 5.5만 |
|---|
| 2026.05.04 | ₩1,918 | ₩2,065 | ₩1,918 | ₩1,971 | +2.80% | 2.8만 |
|---|
| 2026.05.01 | ₩1,945 | ₩1,971 | ₩1,904 | ₩1,931 | -0.69% | 6.9만 |
|---|
| 2026.04.30 | ₩1,998 | ₩1,998 | ₩1,891 | ₩1,931 | -3.36% | 5.8만 |
|---|
| 2026.04.29 | ₩2,132 | ₩2,173 | ₩1,998 | ₩1,998 | -6.29% | 14.5만 |
|---|
| 2026.04.28 | ₩2,105 | ₩2,240 | ₩2,065 | ₩2,173 | +3.18% | 10.7만 |
|---|
| 2026.04.27 | ₩2,119 | ₩2,132 | ₩2,065 | ₩2,132 | +0.63% | 8.6만 |
|---|
| 2026.04.24 | ₩2,079 | ₩2,173 | ₩2,024 | ₩2,092 | +0.65% | 15.8만 |
|---|
| 2026.04.23 | ₩2,119 | ₩2,119 | ₩2,038 | ₩2,038 | -3.80% | 11.7만 |
|---|
| 2026.04.22 | ₩2,146 | ₩2,240 | ₩2,012 | ₩2,159 | +0.62% | 30.7만 |
|---|
| 2026.04.21 | ₩2,065 | ₩2,240 | ₩2,012 | ₩2,146 | +3.90% | 41.9만 |
|---|
| 2026.04.20 | ₩1,877 | ₩2,032 | ₩1,851 | ₩2,025 | +7.86% | 8.8만 |
|---|
| 2026.04.17 | ₩1,918 | ₩1,983 | ₩1,864 | ₩1,877 | -2.10% | 3.7만 |
|---|
| 2026.04.16 | ₩1,864 | ₩1,918 | ₩1,824 | ₩1,877 | +0.72% | 4만 |
|---|
| 2026.04.15 | ₩1,918 | ₩1,982 | ₩1,864 | ₩1,904 | -0.70% | 12.5만 |
|---|
| 2026.04.14 | ₩2,065 | ₩2,097 | ₩1,958 | ₩1,998 | -3.25% | 11.3만 |
|---|
| 2026.04.13 | ₩2,012 | ₩2,146 | ₩1,945 | ₩2,012 | 0.00% | 24.3만 |
|---|
| 2026.04.10 | ₩1,636 | ₩1,951 | ₩1,623 | ₩1,891 | +15.57% | 63만 |
|---|
| 2026.04.09 | ₩1,650 | ₩1,650 | ₩1,569 | ₩1,596 | -3.25% | 6.1만 |
|---|
| 2026.04.08 | ₩1,663 | ₩1,663 | ₩1,609 | ₩1,650 | -0.81% | 3.8만 |
|---|
| 2026.04.07 | ₩1,609 | ₩1,690 | ₩1,596 | ₩1,623 | +0.83% | 4.3만 |
|---|
| 2026.04.06 | ₩1,703 | ₩1,797 | ₩1,623 | ₩1,636 | -3.94% | 7.6만 |
|---|
| 2026.04.02 | ₩1,663 | ₩1,730 | ₩1,609 | ₩1,690 | +1.61% | 5.3만 |
|---|
| 2026.04.01 | ₩1,623 | ₩1,730 | ₩1,623 | ₩1,676 | +3.31% | 6.5만 |
|---|
| 2026.03.31 | ₩1,636 | ₩1,650 | ₩1,582 | ₩1,609 | -1.64% | 7.7만 |
|---|
| 2026.03.30 | ₩1,636 | ₩1,710 | ₩1,569 | ₩1,569 | -4.10% | 8.1만 |
|---|
| 2026.03.27 | ₩1,770 | ₩1,796 | ₩1,623 | ₩1,636 | -7.58% | 11.9만 |
|---|
| 2026.03.26 | ₩1,743 | ₩1,824 | ₩1,743 | ₩1,770 | +1.54% | 5.4만 |
|---|
| 2026.03.25 | ₩1,690 | ₩1,810 | ₩1,663 | ₩1,743 | +3.17% | 10.6만 |
|---|
| 2026.03.24 | ₩1,971 | ₩1,971 | ₩1,632 | ₩1,757 | -10.88% | 32.4만 |
|---|
| 2026.03.23 | ₩1,998 | ₩2,079 | ₩1,877 | ₩1,958 | -2.01% | 36.2만 |
|---|
| 2026.03.20 | ₩1,998 | ₩1,998 | ₩1,824 | ₩1,891 | -5.37% | 12.2만 |
|---|
| 2026.03.19 | ₩1,998 | ₩2,012 | ₩1,926 | ₩1,985 | -0.67% | 8.9만 |
|---|
| 2026.03.18 | ₩2,159 | ₩2,186 | ₩1,904 | ₩1,985 | -8.07% | 83.6만 |
|---|
| 2026.03.17 | ₩2,119 | ₩2,119 | ₩1,985 | ₩2,038 | -3.80% | 7.6만 |
|---|
| 2026.03.16 | ₩2,173 | ₩2,194 | ₩2,079 | ₩2,079 | -4.32% | 9.2만 |
|---|
| 2026.03.13 | ₩2,186 | ₩2,233 | ₩2,105 | ₩2,159 | -1.23% | 5만 |
|---|
| 2026.03.12 | ₩2,186 | ₩2,253 | ₩2,065 | ₩2,159 | -1.23% | 10.8만 |
|---|
| 2026.03.11 | ₩2,072 | ₩2,213 | ₩2,032 | ₩2,186 | +5.50% | 12.3만 |
|---|
| 2026.03.10 | ₩2,012 | ₩2,173 | ₩1,998 | ₩2,079 | +3.33% | 10.5만 |
|---|
| 2026.03.09 | ₩2,092 | ₩2,213 | ₩1,797 | ₩1,931 | -7.69% | 24.6만 |
|---|
| 2026.03.06 | ₩2,226 | ₩2,226 | ₩2,065 | ₩2,079 | -6.63% | 6.8만 |
|---|
| 2026.03.05 | ₩2,152 | ₩2,240 | ₩2,119 | ₩2,132 | -0.93% | 5.5만 |
|---|
| 2026.03.04 | ₩2,132 | ₩2,252 | ₩2,012 | ₩2,159 | +1.26% | 13.1만 |
|---|
| 2026.03.03 | ₩2,065 | ₩2,159 | ₩2,012 | ₩2,092 | +1.30% | 18만 |
|---|
| 2026.03.02 | ₩2,025 | ₩2,199 | ₩2,012 | ₩2,052 | +1.32% | 12.9만 |
|---|
| 2026.02.27 | ₩2,079 | ₩2,119 | ₩2,012 | ₩2,025 | -2.58% | 9.4만 |
|---|
| 2026.02.26 | ₩2,186 | ₩2,199 | ₩2,092 | ₩2,132 | -2.45% | 10.1만 |
|---|
| 2026.02.25 | ₩2,173 | ₩2,317 | ₩2,132 | ₩2,159 | -0.62% | 13.1만 |
|---|
| 2026.02.24 | ₩2,079 | ₩2,173 | ₩2,065 | ₩2,146 | +3.23% | 8.8만 |
|---|
| 2026.02.23 | ₩2,119 | ₩2,173 | ₩2,012 | ₩2,025 | -4.43% | 10.4만 |
|---|
| 2026.02.20 | ₩2,119 | ₩2,199 | ₩2,053 | ₩2,079 | -1.90% | 11만 |
|---|
| 2026.02.19 | ₩2,105 | ₩2,119 | ₩1,918 | ₩2,092 | -0.64% | 17.7만 |
|---|
| 2026.02.18 | ₩2,146 | ₩2,307 | ₩2,012 | ₩2,065 | -3.75% | 21.3만 |
|---|
| 2026.02.17 | ₩2,199 | ₩2,213 | ₩1,931 | ₩2,065 | -6.10% | 29.1만 |
|---|
| 2026.02.13 | ₩2,447 | ₩2,628 | ₩2,065 | ₩2,199 | -10.14% | 240.1만 |
|---|
| 2026.02.12 | ₩2,253 | ₩2,347 | ₩2,159 | ₩2,226 | -1.19% | 10.4만 |
|---|
| 2026.02.11 | ₩2,374 | ₩2,374 | ₩2,226 | ₩2,226 | -6.21% | 12.6만 |
|---|
| 2026.02.10 | ₩2,454 | ₩2,454 | ₩2,186 | ₩2,280 | -7.10% | 19.7만 |
|---|
| 2026.02.09 | ₩2,468 | ₩2,535 | ₩2,388 | ₩2,401 | -2.72% | 12.2만 |
|---|
| 2026.02.06 | ₩2,427 | ₩2,615 | ₩2,360 | ₩2,441 | +0.55% | 22.8만 |
|---|
| 2026.02.05 | ₩2,481 | ₩2,481 | ₩2,228 | ₩2,320 | -6.49% | 18.9만 |
|---|
| 2026.02.04 | ₩2,535 | ₩2,709 | ₩2,441 | ₩2,494 | -1.59% | 32.1만 |
|---|
| 2026.02.03 | ₩3,098 | ₩3,326 | ₩2,387 | ₩2,548 | -17.75% | 62만 |
|---|
| 2026.02.02 | ₩3,460 | ₩3,849 | ₩3,031 | ₩3,098 | -10.47% | 83.3만 |
|---|
| 2026.01.30 | ₩3,192 | ₩3,416 | ₩3,111 | ₩3,259 | +2.10% | 41.1만 |
|---|
| 2026.01.29 | ₩3,192 | ₩3,219 | ₩3,125 | ₩3,165 | -0.84% | 10.1만 |
|---|
| 2026.01.28 | ₩3,487 | ₩3,554 | ₩3,118 | ₩3,138 | -10.00% | 31.6만 |
|---|
| 2026.01.27 | ₩3,701 | ₩3,809 | ₩3,487 | ₩3,487 | -5.80% | 26.5만 |
|---|
| 2026.01.26 | ₩3,889 | ₩3,889 | ₩3,595 | ₩3,768 | -3.10% | 25.2만 |
|---|
| 2026.01.23 | ₩4,023 | ₩4,211 | ₩3,675 | ₩3,795 | -5.67% | 51.6만 |
|---|
| 2026.01.22 | ₩3,929 | ₩4,023 | ₩3,728 | ₩3,742 | -4.78% | 23.2만 |
|---|
| 2026.01.21 | ₩4,023 | ₩4,184 | ₩3,715 | ₩3,862 | -4.00% | 46.1만 |
|---|
| 2026.01.20 | ₩4,157 | ₩4,164 | ₩3,970 | ₩4,023 | -3.23% | 17만 |
|---|
| 2026.01.16 | ₩4,479 | ₩4,557 | ₩3,956 | ₩4,171 | -6.89% | 61.7만 |
|---|
| 2026.01.15 | ₩5,472 | ₩5,767 | ₩4,023 | ₩4,426 | -19.12% | 179.8만 |
|---|
| 2026.01.14 | ₩10,071 | ₩10,071 | ₩7,014 | ₩7,269 | -27.83% | 27.8만 |
|---|
| 2026.01.13 | ₩10,729 | ₩10,863 | ₩9,495 | ₩10,393 | -3.13% | 8.1만 |
|---|
| 2026.01.12 | ₩10,957 | ₩11,140 | ₩10,568 | ₩10,953 | -0.04% | 2.3만 |
|---|
| 2026.01.09 | ₩11,225 | ₩11,225 | ₩10,863 | ₩10,936 | -2.57% | 1.1만 |
|---|
| 2026.01.08 | ₩11,413 | ₩11,611 | ₩11,191 | ₩11,242 | -1.49% | 1.7만 |
|---|
| 2026.01.07 | ₩11,238 | ₩12,231 | ₩11,050 | ₩11,761 | +4.65% | 5.3만 |
|---|
| 2026.01.06 | ₩11,399 | ₩11,399 | ₩10,742 | ₩10,863 | -4.71% | 5만 |
|---|
| 2026.01.05 | ₩12,888 | ₩12,888 | ₩11,415 | ₩11,708 | -9.16% | 4만 |
|---|
| 2026.01.02 | ₩11,399 | ₩12,821 | ₩11,399 | ₩12,821 | +12.47% | 2.1만 |
|---|
| 2025.12.31 | ₩11,587 | ₩11,803 | ₩10,742 | ₩11,292 | -2.55% | 4.1만 |
|---|
| 2025.12.30 | ₩11,922 | ₩12,536 | ₩11,413 | ₩11,573 | -2.92% | 3.1만 |
|---|
| 2025.12.29 | ₩12,324 | ₩12,378 | ₩11,842 | ₩12,070 | -2.07% | 1.8만 |
|---|
| 2025.12.26 | ₩13,156 | ₩13,156 | ₩12,231 | ₩12,324 | -6.32% | 1.4만 |
|---|
| 2025.12.24 | ₩12,807 | ₩13,223 | ₩12,654 | ₩13,089 | +2.20% | 2.3만 |
|---|
| 2025.12.23 | ₩12,968 | ₩13,411 | ₩12,383 | ₩12,861 | -0.83% | 3.4만 |
|---|
| 2025.12.22 | ₩11,560 | ₩13,279 | ₩11,265 | ₩12,901 | +11.60% | 5.1만 |
|---|
| 2025.12.19 | ₩11,319 | ₩11,875 | ₩10,970 | ₩11,560 | +2.13% | 5.4만 |
|---|
| 2025.12.18 | ₩10,983 | ₩11,211 | ₩10,782 | ₩11,131 | +1.34% | 3.4만 |
|---|
| 2025.12.17 | ₩10,836 | ₩11,064 | ₩10,474 | ₩11,037 | +1.86% | 2.5만 |
|---|
| 2025.12.16 | ₩11,050 | ₩11,493 | ₩10,541 | ₩10,916 | -1.21% | 5.4만 |
|---|
| 2025.12.15 | ₩12,566 | ₩12,566 | ₩11,024 | ₩11,144 | -11.31% | 5.4만 |
|---|
| 2025.12.12 | ₩11,533 | ₩12,982 | ₩11,386 | ₩12,485 | +8.26% | 8.2만 |
|---|
| 2025.12.11 | ₩12,646 | ₩12,915 | ₩11,480 | ₩11,480 | -9.23% | 7.3만 |
|---|
| 2025.12.10 | ₩11,278 | ₩17,099 | ₩11,278 | ₩12,807 | +13.56% | 35.7만 |
|---|
| 2025.12.09 | ₩13,424 | ₩13,961 | ₩10,742 | ₩11,587 | -13.69% | 24만 |
|---|
| 2025.12.08 | ₩13,773 | ₩17,997 | ₩13,156 | ₩15,449 | +12.17% | 235.9만 |
|---|
| 2025.12.05 | ₩10,326 | ₩11,359 | ₩9,683 | ₩10,973 | +6.26% | 147만 |
|---|
| 2025.12.04 | ₩8,940 | ₩10,179 | ₩8,733 | ₩9,810 | +9.74% | 4.2만 |
|---|
| 2025.12.03 | ₩8,409 | ₩9,028 | ₩8,113 | ₩8,836 | +5.09% | 4만 |
|---|
| 2025.12.02 | ₩9,294 | ₩9,589 | ₩8,851 | ₩8,851 | -4.76% | 5.9만 |
|---|
| 2025.12.01 | ₩11,433 | ₩11,506 | ₩10,902 | ₩11,079 | -3.10% | 1.6만 |
|---|
| 2025.11.28 | ₩10,607 | ₩11,787 | ₩10,297 | ₩11,477 | +8.21% | 3.6만 |
|---|
| 2025.11.26 | ₩10,267 | ₩11,374 | ₩10,267 | ₩11,064 | +7.76% | 1.1만 |
|---|
| 2025.11.25 | ₩11,049 | ₩11,093 | ₩10,474 | ₩10,518 | -4.81% | 5.6천 |
|---|
| 2025.11.24 | ₩10,179 | ₩11,197 | ₩10,179 | ₩11,049 | +8.55% | 1.5만 |
|---|
| 2025.11.21 | ₩10,061 | ₩10,592 | ₩9,884 | ₩10,252 | +1.91% | 6.2천 |
|---|
| 2025.11.20 | ₩11,211 | ₩11,698 | ₩9,766 | ₩9,780 | -12.76% | 2.7만 |
|---|
| 2025.11.19 | ₩11,757 | ₩12,465 | ₩11,270 | ₩11,270 | -4.14% | 1.8만 |
|---|
| 2025.11.18 | ₩10,872 | ₩12,037 | ₩10,784 | ₩11,993 | +10.31% | 1.7만 |
|---|
| 2025.11.17 | ₩10,621 | ₩11,197 | ₩10,134 | ₩11,079 | +4.31% | 2.4만 |
|---|
| 2025.11.14 | ₩9,146 | ₩10,400 | ₩9,146 | ₩10,311 | +12.74% | 1.8만 |
|---|
| 2025.11.13 | ₩9,780 | ₩10,179 | ₩9,264 | ₩9,736 | -0.45% | 4.1만 |
|---|
| 2025.11.12 | ₩10,975 | ₩11,300 | ₩10,179 | ₩10,415 | -5.11% | 5.5만 |
|---|
| 2025.11.11 | ₩11,801 | ₩11,801 | ₩10,725 | ₩11,315 | -4.12% | 4.5만 |
|---|
| 2025.11.10 | ₩12,391 | ₩12,391 | ₩10,326 | ₩11,801 | -4.76% | 19.7만 |
|---|
| 2025.11.07 | ₩15,047 | ₩15,637 | ₩12,096 | ₩13,395 | -10.98% | 395.3만 |
|---|
| 2025.11.06 | ₩12,701 | ₩13,247 | ₩11,108 | ₩12,539 | -1.28% | 6.6만 |
|---|
| 2025.11.05 | ₩17,555 | ₩19,915 | ₩11,949 | ₩14,752 | -15.97% | 183.1만 |
|---|
| 2025.11.04 | ₩14,457 | ₩17,407 | ₩14,457 | ₩15,932 | +10.20% | 2.9만 |
|---|
| 2025.11.03 | ₩14,604 | ₩14,899 | ₩14,442 | ₩14,752 | +1.01% | 4.7천 |
|---|
| 2025.10.31 | ₩14,752 | ₩14,899 | ₩14,309 | ₩14,649 | -0.70% | 3.3천 |
|---|
| 2025.10.30 | ₩14,457 | ₩14,457 | ₩14,029 | ₩14,383 | -0.51% | 7.4천 |
|---|
| 2025.10.29 | ₩14,457 | ₩14,634 | ₩14,309 | ₩14,590 | +0.92% | 891 |
|---|
| 2025.10.28 | ₩14,899 | ₩14,899 | ₩14,191 | ₩14,383 | -3.47% | 2.9천 |
|---|
| 2025.10.27 | ₩14,457 | ₩14,457 | ₩14,014 | ₩14,265 | -1.33% | 2천 |
|---|
| 2025.10.24 | ₩14,309 | ₩14,471 | ₩14,309 | ₩14,457 | +1.03% | 2천 |
|---|
| 2025.10.23 | ₩14,162 | ₩14,280 | ₩14,014 | ₩14,176 | +0.10% | 4.1천 |
|---|
| 2025.10.22 | ₩14,590 | ₩14,752 | ₩13,911 | ₩14,162 | -2.93% | 3.5천 |
|---|
| 2025.10.21 | ₩15,194 | ₩15,194 | ₩14,530 | ₩14,752 | -2.91% | 4.4천 |
|---|
| 2025.10.20 | ₩14,545 | ₩15,283 | ₩14,486 | ₩15,047 | +3.45% | 3.3천 |
|---|
| 2025.10.17 | ₩14,752 | ₩15,017 | ₩13,277 | ₩14,353 | -2.70% | 6.6천 |
|---|
| 2025.10.16 | ₩16,374 | ₩16,374 | ₩14,958 | ₩15,342 | -6.31% | 9천 |
|---|
| 2025.10.15 | ₩14,899 | ₩16,079 | ₩14,604 | ₩16,079 | +7.92% | 9.3천 |
|---|
| 2025.10.14 | ₩14,309 | ₩15,047 | ₩14,029 | ₩15,047 | +5.15% | 1.1만 |
|---|
| 2025.10.13 | ₩15,047 | ₩15,047 | ₩14,014 | ₩14,619 | -2.84% | 4.7천 |
|---|
| 2025.10.10 | ₩15,047 | ₩15,637 | ₩14,162 | ₩14,427 | -4.12% | 1.1만 |
|---|