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 | ₩1,807 | ₩1,927 | ₩1,807 | ₩1,887 | +4.44% | 5만 |
| 2026.10.08 | ₩1,967 | ₩1,981 | ₩1,780 | ₩1,793 | -8.84% | 11.2만 |
| 2026.10.07 | ₩1,967 | ₩2,034 | ₩1,954 | ₩1,954 | -0.68% | 3.1만 |
| 2026.10.06 | ₩2,034 | ₩2,061 | ₩1,941 | ₩1,981 | -2.63% | 8.6만 |
| 2026.10.05 | ₩2,075 | ₩2,124 | ₩2,061 | ₩2,061 | -0.65% | 5.3만 |
| 2026.10.02 | ₩2,088 | ₩2,208 | ₩2,021 | ₩2,061 | -1.28% | 6.1만 |
| 2026.10.01 | ₩2,128 | ₩2,148 | ₩2,034 | ₩2,061 | -3.14% | 4.7만 |
| 2026.09.30 | ₩2,195 | ₩2,222 | ₩2,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,101 |
| -4.27% |
| 6.5만 |
| 2026.09.29 | ₩2,195 | ₩2,235 | ₩2,155 | ₩2,222 | +1.22% | 2.6만 |
|---|
| 2026.09.28 | ₩2,208 | ₩2,275 | ₩2,168 | ₩2,235 | +1.21% | 13.5만 |
|---|
| 2026.09.25 | ₩2,249 | ₩2,249 | ₩2,155 | ₩2,222 | -1.19% | 2.9만 |
|---|
| 2026.09.24 | ₩2,224 | ₩2,224 | ₩2,155 | ₩2,182 | -1.93% | 6.4만 |
|---|
| 2026.09.23 | ₩2,208 | ₩2,228 | ₩2,155 | ₩2,182 | -1.21% | 3.8만 |
|---|
| 2026.09.22 | ₩2,262 | ₩2,262 | ₩2,195 | ₩2,249 | -0.59% | 3.1만 |
|---|
| 2026.09.21 | ₩2,208 | ₩2,277 | ₩2,195 | ₩2,235 | +1.21% | 4.5만 |
|---|
| 2026.09.18 | ₩2,075 | ₩2,315 | ₩2,075 | ₩2,315 | +11.61% | 10.4만 |
|---|
| 2026.09.17 | ₩2,076 | ₩2,128 | ₩2,034 | ₩2,128 | +2.51% | 3.9만 |
|---|
| 2026.09.16 | ₩2,101 | ₩2,128 | ₩2,034 | ₩2,061 | -1.91% | 4.6만 |
|---|
| 2026.09.15 | ₩2,235 | ₩2,235 | ₩2,088 | ₩2,115 | -5.39% | 5.3만 |
|---|
| 2026.09.14 | ₩2,195 | ₩2,503 | ₩2,141 | ₩2,168 | -1.22% | 7.7만 |
|---|
| 2026.09.11 | ₩2,342 | ₩2,402 | ₩2,208 | ₩2,222 | -5.14% | 5.7만 |
|---|
| 2026.09.10 | ₩2,342 | ₩2,449 | ₩2,329 | ₩2,342 | 0.00% | 10.5만 |
|---|
| 2026.09.09 | ₩2,275 | ₩2,476 | ₩2,034 | ₩2,329 | +2.35% | 60.9만 |
|---|
| 2026.09.08 | ₩2,356 | ₩2,423 | ₩2,275 | ₩2,275 | -3.41% | 4.3만 |
|---|
| 2026.09.04 | ₩2,436 | ₩2,476 | ₩2,275 | ₩2,342 | -3.85% | 8.1만 |
|---|
| 2026.09.03 | ₩2,413 | ₩2,583 | ₩2,382 | ₩2,463 | +2.05% | 8.3만 |
|---|
| 2026.09.02 | ₩2,275 | ₩2,463 | ₩2,274 | ₩2,436 | +7.06% | 8만 |
|---|
| 2026.09.01 | ₩2,262 | ₩2,315 | ₩2,208 | ₩2,302 | +1.78% | 5.1만 |
|---|
| 2026.08.31 | ₩2,275 | ₩2,329 | ₩2,249 | ₩2,302 | +1.18% | 2.3만 |
|---|
| 2026.08.28 | ₩2,262 | ₩2,318 | ₩2,235 | ₩2,275 | +0.59% | 3.8만 |
|---|
| 2026.08.27 | ₩2,262 | ₩2,315 | ₩2,208 | ₩2,222 | -1.78% | 4만 |
|---|
| 2026.08.26 | ₩2,088 | ₩2,262 | ₩2,088 | ₩2,249 | +7.69% | 4.9만 |
|---|
| 2026.08.25 | ₩2,048 | ₩2,409 | ₩2,048 | ₩2,195 | +7.19% | 24.7만 |
|---|
| 2026.08.24 | ₩1,927 | ₩2,048 | ₩1,927 | ₩2,048 | +6.25% | 3.8만 |
|---|
| 2026.08.21 | ₩1,941 | ₩2,001 | ₩1,941 | ₩1,954 | +0.69% | 4.2만 |
|---|
| 2026.08.20 | ₩1,967 | ₩1,967 | ₩1,914 | ₩1,927 | -2.04% | 4.2만 |
|---|
| 2026.08.19 | ₩1,954 | ₩2,008 | ₩1,930 | ₩1,967 | +0.68% | 8.6만 |
|---|
| 2026.08.18 | ₩1,981 | ₩2,048 | ₩1,921 | ₩1,994 | +0.68% | 7.5만 |
|---|
| 2026.08.17 | ₩2,008 | ₩2,054 | ₩1,954 | ₩1,981 | -1.33% | 5.9만 |
|---|
| 2026.08.14 | ₩1,967 | ₩2,034 | ₩1,959 | ₩1,994 | +1.36% | 6.9만 |
|---|
| 2026.08.13 | ₩1,967 | ₩1,982 | ₩1,914 | ₩1,954 | -0.68% | 14.2만 |
|---|
| 2026.08.12 | ₩1,941 | ₩2,034 | ₩1,901 | ₩1,967 | +1.38% | 21.2만 |
|---|
| 2026.08.11 | ₩1,941 | ₩1,967 | ₩1,901 | ₩1,901 | -2.07% | 5.2만 |
|---|
| 2026.08.10 | ₩1,927 | ₩2,008 | ₩1,914 | ₩1,914 | -0.69% | 7.7만 |
|---|
| 2026.08.07 | ₩1,914 | ₩2,061 | ₩1,914 | ₩1,994 | +4.20% | 10.8만 |
|---|
| 2026.08.06 | ₩1,993 | ₩2,014 | ₩1,941 | ₩1,941 | -2.62% | 3.7만 |
|---|
| 2026.08.05 | ₩1,981 | ₩2,021 | ₩1,927 | ₩1,994 | +0.68% | 4.7만 |
|---|
| 2026.08.04 | ₩1,981 | ₩2,048 | ₩1,954 | ₩1,954 | -1.35% | 6.4만 |
|---|
| 2026.08.03 | ₩1,981 | ₩2,088 | ₩1,942 | ₩1,981 | 0.00% | 3.5만 |
|---|
| 2026.07.31 | ₩1,887 | ₩1,954 | ₩1,847 | ₩1,901 | +0.71% | 13.3만 |
|---|
| 2026.07.30 | ₩1,967 | ₩1,967 | ₩1,887 | ₩1,927 | -2.04% | 4.9만 |
|---|
| 2026.07.29 | ₩1,905 | ₩1,994 | ₩1,887 | ₩1,927 | +1.19% | 5.5만 |
|---|
| 2026.07.28 | ₩1,941 | ₩1,947 | ₩1,860 | ₩1,914 | -1.38% | 5.5만 |
|---|
| 2026.07.27 | ₩1,994 | ₩2,034 | ₩1,901 | ₩1,941 | -2.68% | 9.6만 |
|---|
| 2026.07.24 | ₩1,967 | ₩2,060 | ₩1,954 | ₩1,981 | +0.68% | 7.1만 |
|---|
| 2026.07.23 | ₩2,115 | ₩2,115 | ₩1,901 | ₩2,021 | -4.43% | 12.7만 |
|---|
| 2026.07.22 | ₩2,061 | ₩2,182 | ₩2,048 | ₩2,115 | +2.60% | 3.7만 |
|---|
| 2026.07.21 | ₩2,195 | ₩2,195 | ₩1,981 | ₩2,115 | -3.66% | 15.9만 |
|---|
| 2026.07.20 | ₩2,356 | ₩2,356 | ₩2,182 | ₩2,249 | -4.55% | 14.5만 |
|---|
| 2026.07.17 | ₩2,382 | ₩2,396 | ₩2,249 | ₩2,289 | -3.93% | 11.6만 |
|---|
| 2026.07.16 | ₩2,449 | ₩2,476 | ₩2,356 | ₩2,409 | -1.64% | 15.9만 |
|---|
| 2026.07.15 | ₩2,637 | ₩2,637 | ₩2,423 | ₩2,476 | -6.09% | 14.1만 |
|---|
| 2026.07.14 | ₩2,570 | ₩2,730 | ₩2,463 | ₩2,583 | +0.52% | 48.3만 |
|---|
| 2026.07.13 | ₩2,356 | ₩3,493 | ₩2,342 | ₩2,663 | +13.07% | 883.5만 |
|---|
| 2026.07.10 | ₩2,329 | ₩2,409 | ₩2,208 | ₩2,382 | +2.30% | 13.4만 |
|---|
| 2026.07.09 | ₩2,128 | ₩2,342 | ₩2,115 | ₩2,315 | +8.81% | 26.5만 |
|---|
| 2026.07.08 | ₩2,115 | ₩2,141 | ₩1,981 | ₩2,088 | -1.27% | 9.1만 |
|---|
| 2026.07.07 | ₩1,994 | ₩2,208 | ₩1,994 | ₩2,115 | +6.04% | 16.6만 |
|---|
| 2026.07.06 | ₩1,887 | ₩2,061 | ₩1,887 | ₩2,021 | +7.09% | 12만 |
|---|
| 2026.07.02 | ₩1,954 | ₩2,089 | ₩1,847 | ₩1,981 | +1.37% | 15.1만 |
|---|
| 2026.07.01 | ₩1,901 | ₩1,994 | ₩1,901 | ₩1,941 | +2.11% | 6.6만 |
|---|
| 2026.06.30 | ₩1,954 | ₩2,029 | ₩1,874 | ₩1,914 | -2.05% | 12.8만 |
|---|
| 2026.06.29 | ₩1,914 | ₩2,061 | ₩1,914 | ₩1,994 | +4.20% | 9.2만 |
|---|
| 2026.06.26 | ₩2,008 | ₩2,061 | ₩1,887 | ₩1,914 | -4.67% | 10만 |
|---|
| 2026.06.25 | ₩2,075 | ₩2,222 | ₩1,996 | ₩2,048 | -1.29% | 33.7만 |
|---|
| 2026.06.24 | ₩2,034 | ₩2,101 | ₩2,021 | ₩2,088 | +2.63% | 8.5만 |
|---|
| 2026.06.23 | ₩2,034 | ₩2,188 | ₩2,008 | ₩2,061 | +1.32% | 51.8만 |
|---|
| 2026.06.22 | ₩2,141 | ₩2,141 | ₩1,954 | ₩2,101 | -1.87% | 23만 |
|---|
| 2026.06.18 | ₩2,289 | ₩2,289 | ₩2,101 | ₩2,141 | -6.43% | 18.2만 |
|---|
| 2026.06.17 | ₩2,141 | ₩2,329 | ₩2,101 | ₩2,289 | +6.88% | 19.7만 |
|---|
| 2026.06.16 | ₩2,315 | ₩2,315 | ₩2,128 | ₩2,208 | -4.62% | 18.6만 |
|---|
| 2026.06.15 | ₩2,275 | ₩2,570 | ₩2,208 | ₩2,289 | +0.59% | 81.2만 |
|---|
| 2026.06.12 | ₩2,516 | ₩2,904 | ₩2,302 | ₩2,329 | -7.45% | 58.6만 |
|---|
| 2026.06.11 | ₩2,530 | ₩2,878 | ₩2,447 | ₩2,690 | +6.35% | 47.4만 |
|---|
| 2026.06.10 | ₩2,449 | ₩2,637 | ₩2,349 | ₩2,623 | +7.10% | 25.1만 |
|---|
| 2026.06.09 | ₩2,436 | ₩2,617 | ₩2,275 | ₩2,530 | +3.85% | 92만 |
|---|
| 2026.06.08 | ₩2,958 | ₩3,226 | ₩2,757 | ₩2,971 | +0.45% | 164만 |
|---|
| 2026.06.05 | ₩3,547 | ₩3,736 | ₩3,105 | ₩3,440 | -3.02% | 1596.2만 |
|---|
| 2026.06.04 | ₩3,547 | ₩3,635 | ₩3,239 | ₩3,279 | -7.55% | 49.7만 |
|---|
| 2026.06.03 | ₩3,640 | ₩3,707 | ₩3,426 | ₩3,587 | -1.47% | 33.9만 |
|---|
| 2026.06.02 | ₩3,480 | ₩3,667 | ₩3,105 | ₩3,627 | +4.23% | 91.5만 |
|---|
| 2026.06.01 | ₩3,654 | ₩3,967 | ₩3,600 | ₩3,654 | 0.00% | 54.6만 |
|---|
| 2026.05.29 | ₩4,055 | ₩4,350 | ₩3,727 | ₩3,801 | -6.27% | 104.2만 |
|---|
| 2026.05.28 | ₩4,203 | ₩4,537 | ₩3,881 | ₩4,149 | -1.27% | 116.7만 |
|---|
| 2026.05.27 | ₩3,667 | ₩5,086 | ₩3,654 | ₩4,470 | +21.90% | 555.5만 |
|---|
| 2026.05.26 | ₩4,486 | ₩4,738 | ₩3,774 | ₩3,975 | -11.40% | 337.6만 |
|---|
| 2026.05.22 | ₩4,765 | ₩5,769 | ₩4,484 | ₩5,153 | +8.15% | 4033.8만 |
|---|
| 2026.05.21 | ₩3,480 | ₩4,069 | ₩3,212 | ₩3,841 | +10.38% | 540.1만 |
|---|
| 2026.05.20 | ₩2,637 | ₩4,430 | ₩2,570 | ₩3,868 | +46.70% | 6195만 |
|---|
| 2026.05.19 | ₩2,402 | ₩2,811 | ₩2,048 | ₩2,516 | +4.74% | 8516.1만 |
|---|
| 2026.05.18 | ₩1,472 | ₩1,519 | ₩1,445 | ₩1,486 | +0.91% | 5.3만 |
|---|
| 2026.05.15 | ₩1,566 | ₩1,602 | ₩1,486 | ₩1,486 | -5.13% | 3.6만 |
|---|
| 2026.05.14 | ₩1,633 | ₩1,646 | ₩1,579 | ₩1,593 | -2.46% | 6.4만 |
|---|
| 2026.05.13 | ₩1,300 | ₩1,660 | ₩1,300 | ₩1,606 | +23.58% | 20.6만 |
|---|
| 2026.05.12 | ₩1,392 | ₩1,405 | ₩1,293 | ₩1,298 | -6.73% | 8.4만 |
|---|
| 2026.05.11 | ₩1,593 | ₩1,593 | ₩1,338 | ₩1,392 | -12.61% | 25만 |
|---|
| 2026.05.08 | ₩1,713 | ₩1,780 | ₩1,338 | ₩1,459 | -14.84% | 48.4만 |
|---|
| 2026.05.07 | ₩1,834 | ₩1,860 | ₩1,740 | ₩1,780 | -2.92% | 12.7만 |
|---|
| 2026.05.06 | ₩1,887 | ₩1,941 | ₩1,874 | ₩1,874 | -0.71% | 11.2만 |
|---|
| 2026.05.05 | ₩1,941 | ₩1,989 | ₩1,901 | ₩1,901 | -2.07% | 5.5만 |
|---|
| 2026.05.04 | ₩1,914 | ₩2,061 | ₩1,914 | ₩1,967 | +2.80% | 2.8만 |
|---|
| 2026.05.01 | ₩1,941 | ₩1,967 | ₩1,901 | ₩1,927 | -0.69% | 6.9만 |
|---|
| 2026.04.30 | ₩1,994 | ₩1,994 | ₩1,887 | ₩1,927 | -3.36% | 5.8만 |
|---|
| 2026.04.29 | ₩2,128 | ₩2,168 | ₩1,994 | ₩1,994 | -6.29% | 14.5만 |
|---|
| 2026.04.28 | ₩2,101 | ₩2,235 | ₩2,061 | ₩2,168 | +3.18% | 10.7만 |
|---|
| 2026.04.27 | ₩2,115 | ₩2,128 | ₩2,061 | ₩2,128 | +0.63% | 8.6만 |
|---|
| 2026.04.24 | ₩2,075 | ₩2,168 | ₩2,020 | ₩2,088 | +0.65% | 15.8만 |
|---|
| 2026.04.23 | ₩2,115 | ₩2,115 | ₩2,034 | ₩2,034 | -3.80% | 11.7만 |
|---|
| 2026.04.22 | ₩2,141 | ₩2,235 | ₩2,008 | ₩2,155 | +0.62% | 30.7만 |
|---|
| 2026.04.21 | ₩2,061 | ₩2,235 | ₩2,008 | ₩2,141 | +3.90% | 41.9만 |
|---|
| 2026.04.20 | ₩1,874 | ₩2,028 | ₩1,847 | ₩2,021 | +7.86% | 8.8만 |
|---|
| 2026.04.17 | ₩1,914 | ₩1,980 | ₩1,860 | ₩1,874 | -2.10% | 3.7만 |
|---|
| 2026.04.16 | ₩1,860 | ₩1,914 | ₩1,820 | ₩1,874 | +0.72% | 4만 |
|---|
| 2026.04.15 | ₩1,914 | ₩1,978 | ₩1,860 | ₩1,901 | -0.70% | 12.5만 |
|---|
| 2026.04.14 | ₩2,061 | ₩2,093 | ₩1,954 | ₩1,994 | -3.25% | 11.3만 |
|---|
| 2026.04.13 | ₩2,008 | ₩2,141 | ₩1,941 | ₩2,008 | 0.00% | 24.3만 |
|---|
| 2026.04.10 | ₩1,633 | ₩1,947 | ₩1,619 | ₩1,887 | +15.57% | 63만 |
|---|
| 2026.04.09 | ₩1,646 | ₩1,646 | ₩1,566 | ₩1,593 | -3.25% | 6.1만 |
|---|
| 2026.04.08 | ₩1,660 | ₩1,660 | ₩1,606 | ₩1,646 | -0.81% | 3.8만 |
|---|
| 2026.04.07 | ₩1,606 | ₩1,686 | ₩1,593 | ₩1,619 | +0.83% | 4.3만 |
|---|
| 2026.04.06 | ₩1,700 | ₩1,793 | ₩1,619 | ₩1,633 | -3.94% | 7.6만 |
|---|
| 2026.04.02 | ₩1,660 | ₩1,727 | ₩1,606 | ₩1,686 | +1.61% | 5.3만 |
|---|
| 2026.04.01 | ₩1,619 | ₩1,727 | ₩1,619 | ₩1,673 | +3.31% | 6.5만 |
|---|
| 2026.03.31 | ₩1,633 | ₩1,646 | ₩1,579 | ₩1,606 | -1.64% | 7.7만 |
|---|
| 2026.03.30 | ₩1,633 | ₩1,706 | ₩1,566 | ₩1,566 | -4.10% | 8.1만 |
|---|
| 2026.03.27 | ₩1,767 | ₩1,792 | ₩1,619 | ₩1,633 | -7.58% | 11.9만 |
|---|
| 2026.03.26 | ₩1,740 | ₩1,820 | ₩1,740 | ₩1,767 | +1.54% | 5.4만 |
|---|
| 2026.03.25 | ₩1,686 | ₩1,807 | ₩1,660 | ₩1,740 | +3.17% | 10.6만 |
|---|
| 2026.03.24 | ₩1,967 | ₩1,967 | ₩1,629 | ₩1,753 | -10.88% | 32.4만 |
|---|
| 2026.03.23 | ₩1,994 | ₩2,075 | ₩1,874 | ₩1,954 | -2.01% | 36.2만 |
|---|
| 2026.03.20 | ₩1,994 | ₩1,994 | ₩1,820 | ₩1,887 | -5.37% | 12.2만 |
|---|
| 2026.03.19 | ₩1,994 | ₩2,008 | ₩1,922 | ₩1,981 | -0.67% | 8.9만 |
|---|
| 2026.03.18 | ₩2,155 | ₩2,182 | ₩1,901 | ₩1,981 | -8.07% | 83.6만 |
|---|
| 2026.03.17 | ₩2,115 | ₩2,115 | ₩1,981 | ₩2,034 | -3.80% | 7.6만 |
|---|
| 2026.03.16 | ₩2,168 | ₩2,190 | ₩2,075 | ₩2,075 | -4.32% | 9.2만 |
|---|
| 2026.03.13 | ₩2,182 | ₩2,228 | ₩2,101 | ₩2,155 | -1.23% | 5만 |
|---|
| 2026.03.12 | ₩2,182 | ₩2,249 | ₩2,061 | ₩2,155 | -1.23% | 10.8만 |
|---|
| 2026.03.11 | ₩2,068 | ₩2,208 | ₩2,028 | ₩2,182 | +5.50% | 12.3만 |
|---|
| 2026.03.10 | ₩2,008 | ₩2,168 | ₩1,994 | ₩2,075 | +3.33% | 10.5만 |
|---|
| 2026.03.09 | ₩2,088 | ₩2,208 | ₩1,793 | ₩1,927 | -7.69% | 24.6만 |
|---|
| 2026.03.06 | ₩2,222 | ₩2,222 | ₩2,061 | ₩2,075 | -6.63% | 6.8만 |
|---|
| 2026.03.05 | ₩2,148 | ₩2,235 | ₩2,115 | ₩2,128 | -0.93% | 5.5만 |
|---|
| 2026.03.04 | ₩2,128 | ₩2,247 | ₩2,008 | ₩2,155 | +1.26% | 13.1만 |
|---|
| 2026.03.03 | ₩2,061 | ₩2,155 | ₩2,008 | ₩2,088 | +1.30% | 18만 |
|---|
| 2026.03.02 | ₩2,021 | ₩2,195 | ₩2,008 | ₩2,048 | +1.32% | 12.9만 |
|---|
| 2026.02.27 | ₩2,075 | ₩2,115 | ₩2,008 | ₩2,021 | -2.58% | 9.4만 |
|---|
| 2026.02.26 | ₩2,182 | ₩2,195 | ₩2,088 | ₩2,128 | -2.45% | 10.1만 |
|---|
| 2026.02.25 | ₩2,168 | ₩2,313 | ₩2,128 | ₩2,155 | -0.62% | 13.1만 |
|---|
| 2026.02.24 | ₩2,075 | ₩2,168 | ₩2,061 | ₩2,141 | +3.23% | 8.8만 |
|---|
| 2026.02.23 | ₩2,115 | ₩2,168 | ₩2,008 | ₩2,021 | -4.43% | 10.4만 |
|---|
| 2026.02.20 | ₩2,115 | ₩2,195 | ₩2,049 | ₩2,075 | -1.90% | 11만 |
|---|
| 2026.02.19 | ₩2,101 | ₩2,115 | ₩1,914 | ₩2,088 | -0.64% | 17.7만 |
|---|
| 2026.02.18 | ₩2,141 | ₩2,302 | ₩2,008 | ₩2,061 | -3.75% | 21.3만 |
|---|
| 2026.02.17 | ₩2,195 | ₩2,208 | ₩1,927 | ₩2,061 | -6.10% | 29.1만 |
|---|
| 2026.02.13 | ₩2,443 | ₩2,623 | ₩2,061 | ₩2,195 | -10.14% | 240.1만 |
|---|
| 2026.02.12 | ₩2,249 | ₩2,342 | ₩2,155 | ₩2,222 | -1.19% | 10.4만 |
|---|
| 2026.02.11 | ₩2,369 | ₩2,369 | ₩2,222 | ₩2,222 | -6.21% | 12.6만 |
|---|
| 2026.02.10 | ₩2,449 | ₩2,449 | ₩2,182 | ₩2,275 | -7.10% | 19.7만 |
|---|
| 2026.02.09 | ₩2,463 | ₩2,530 | ₩2,384 | ₩2,396 | -2.72% | 12.2만 |
|---|
| 2026.02.06 | ₩2,423 | ₩2,610 | ₩2,356 | ₩2,436 | +0.55% | 22.8만 |
|---|
| 2026.02.05 | ₩2,476 | ₩2,476 | ₩2,223 | ₩2,315 | -6.49% | 18.9만 |
|---|
| 2026.02.04 | ₩2,530 | ₩2,704 | ₩2,436 | ₩2,489 | -1.59% | 32.1만 |
|---|
| 2026.02.03 | ₩3,092 | ₩3,319 | ₩2,382 | ₩2,543 | -17.75% | 62만 |
|---|
| 2026.02.02 | ₩3,453 | ₩3,841 | ₩3,025 | ₩3,092 | -10.47% | 83.3만 |
|---|
| 2026.01.30 | ₩3,185 | ₩3,409 | ₩3,105 | ₩3,252 | +2.10% | 41.1만 |
|---|
| 2026.01.29 | ₩3,185 | ₩3,212 | ₩3,118 | ₩3,159 | -0.84% | 10.1만 |
|---|
| 2026.01.28 | ₩3,480 | ₩3,547 | ₩3,112 | ₩3,132 | -10.00% | 31.6만 |
|---|
| 2026.01.27 | ₩3,694 | ₩3,801 | ₩3,480 | ₩3,480 | -5.80% | 26.5만 |
|---|
| 2026.01.26 | ₩3,881 | ₩3,881 | ₩3,588 | ₩3,761 | -3.10% | 25.2만 |
|---|
| 2026.01.23 | ₩4,015 | ₩4,203 | ₩3,667 | ₩3,788 | -5.67% | 51.6만 |
|---|
| 2026.01.22 | ₩3,922 | ₩4,015 | ₩3,721 | ₩3,734 | -4.78% | 23.2만 |
|---|
| 2026.01.21 | ₩4,015 | ₩4,176 | ₩3,707 | ₩3,855 | -4.00% | 46.1만 |
|---|
| 2026.01.20 | ₩4,149 | ₩4,156 | ₩3,962 | ₩4,015 | -3.23% | 17만 |
|---|
| 2026.01.16 | ₩4,470 | ₩4,548 | ₩3,948 | ₩4,162 | -6.89% | 61.7만 |
|---|
| 2026.01.15 | ₩5,461 | ₩5,755 | ₩4,015 | ₩4,417 | -19.12% | 179.8만 |
|---|
| 2026.01.14 | ₩10,051 | ₩10,051 | ₩7,000 | ₩7,254 | -27.83% | 27.8만 |
|---|
| 2026.01.13 | ₩10,707 | ₩10,841 | ₩9,476 | ₩10,373 | -3.13% | 8.1만 |
|---|
| 2026.01.12 | ₩10,935 | ₩11,118 | ₩10,547 | ₩10,931 | -0.04% | 2.3만 |
|---|
| 2026.01.09 | ₩11,202 | ₩11,202 | ₩10,841 | ₩10,915 | -2.57% | 1.1만 |
|---|
| 2026.01.08 | ₩11,390 | ₩11,588 | ₩11,169 | ₩11,220 | -1.49% | 1.7만 |
|---|
| 2026.01.07 | ₩11,216 | ₩12,206 | ₩11,028 | ₩11,738 | +4.65% | 5.3만 |
|---|
| 2026.01.06 | ₩11,376 | ₩11,376 | ₩10,721 | ₩10,841 | -4.71% | 5만 |
|---|
| 2026.01.05 | ₩12,862 | ₩12,862 | ₩11,393 | ₩11,684 | -9.16% | 4만 |
|---|
| 2026.01.02 | ₩11,376 | ₩12,795 | ₩11,376 | ₩12,795 | +12.47% | 2.1만 |
|---|
| 2025.12.31 | ₩11,564 | ₩11,779 | ₩10,721 | ₩11,269 | -2.55% | 4.1만 |
|---|
| 2025.12.30 | ₩11,898 | ₩12,511 | ₩11,390 | ₩11,550 | -2.92% | 3.1만 |
|---|
| 2025.12.29 | ₩12,300 | ₩12,354 | ₩11,818 | ₩12,046 | -2.07% | 1.8만 |
|---|
| 2025.12.26 | ₩13,130 | ₩13,130 | ₩12,206 | ₩12,300 | -6.32% | 1.4만 |
|---|
| 2025.12.24 | ₩12,782 | ₩13,197 | ₩12,629 | ₩13,063 | +2.20% | 2.3만 |
|---|
| 2025.12.23 | ₩12,942 | ₩13,384 | ₩12,359 | ₩12,835 | -0.83% | 3.4만 |
|---|
| 2025.12.22 | ₩11,537 | ₩13,253 | ₩11,243 | ₩12,876 | +11.60% | 5.1만 |
|---|
| 2025.12.19 | ₩11,296 | ₩11,852 | ₩10,948 | ₩11,537 | +2.13% | 5.4만 |
|---|
| 2025.12.18 | ₩10,962 | ₩11,189 | ₩10,761 | ₩11,109 | +1.34% | 3.4만 |
|---|
| 2025.12.17 | ₩10,814 | ₩11,042 | ₩10,453 | ₩11,015 | +1.86% | 2.5만 |
|---|
| 2025.12.16 | ₩11,028 | ₩11,470 | ₩10,520 | ₩10,895 | -1.21% | 5.4만 |
|---|
| 2025.12.15 | ₩12,541 | ₩12,541 | ₩11,002 | ₩11,122 | -11.31% | 5.4만 |
|---|
| 2025.12.12 | ₩11,510 | ₩12,956 | ₩11,363 | ₩12,461 | +8.26% | 8.2만 |
|---|
| 2025.12.11 | ₩12,621 | ₩12,889 | ₩11,457 | ₩11,457 | -9.23% | 7.3만 |
|---|
| 2025.12.10 | ₩11,256 | ₩17,065 | ₩11,256 | ₩12,782 | +13.56% | 35.7만 |
|---|
| 2025.12.09 | ₩13,397 | ₩13,933 | ₩10,721 | ₩11,564 | -13.69% | 24만 |
|---|
| 2025.12.08 | ₩13,745 | ₩17,961 | ₩13,130 | ₩15,418 | +12.17% | 235.9만 |
|---|
| 2025.12.05 | ₩10,306 | ₩11,336 | ₩9,663 | ₩10,951 | +6.26% | 147만 |
|---|
| 2025.12.04 | ₩8,922 | ₩10,159 | ₩8,716 | ₩9,790 | +9.74% | 4.2만 |
|---|
| 2025.12.03 | ₩8,392 | ₩9,010 | ₩8,097 | ₩8,819 | +5.09% | 4만 |
|---|
| 2025.12.02 | ₩9,275 | ₩9,570 | ₩8,834 | ₩8,834 | -4.76% | 5.9만 |
|---|
| 2025.12.01 | ₩11,410 | ₩11,484 | ₩10,880 | ₩11,057 | -3.10% | 1.6만 |
|---|
| 2025.11.28 | ₩10,585 | ₩11,763 | ₩10,276 | ₩11,454 | +8.21% | 3.6만 |
|---|
| 2025.11.26 | ₩10,247 | ₩11,351 | ₩10,247 | ₩11,042 | +7.76% | 1.1만 |
|---|
| 2025.11.25 | ₩11,027 | ₩11,071 | ₩10,453 | ₩10,497 | -4.81% | 5.6천 |
|---|
| 2025.11.24 | ₩10,159 | ₩11,174 | ₩10,159 | ₩11,027 | +8.55% | 1.5만 |
|---|
| 2025.11.21 | ₩10,041 | ₩10,571 | ₩9,864 | ₩10,232 | +1.91% | 6.2천 |
|---|
| 2025.11.20 | ₩11,189 | ₩11,675 | ₩9,746 | ₩9,761 | -12.76% | 2.7만 |
|---|
| 2025.11.19 | ₩11,734 | ₩12,441 | ₩11,248 | ₩11,248 | -4.14% | 1.8만 |
|---|
| 2025.11.18 | ₩10,850 | ₩12,014 | ₩10,762 | ₩11,969 | +10.31% | 1.7만 |
|---|
| 2025.11.17 | ₩10,600 | ₩11,174 | ₩10,114 | ₩11,057 | +4.31% | 2.4만 |
|---|
| 2025.11.14 | ₩9,128 | ₩10,379 | ₩9,128 | ₩10,291 | +12.74% | 1.8만 |
|---|
| 2025.11.13 | ₩9,761 | ₩10,159 | ₩9,246 | ₩9,717 | -0.45% | 4.1만 |
|---|
| 2025.11.12 | ₩10,954 | ₩11,277 | ₩10,159 | ₩10,394 | -5.11% | 5.5만 |
|---|
| 2025.11.11 | ₩11,778 | ₩11,778 | ₩10,703 | ₩11,292 | -4.12% | 4.5만 |
|---|
| 2025.11.10 | ₩12,367 | ₩12,367 | ₩10,306 | ₩11,778 | -4.76% | 19.7만 |
|---|
| 2025.11.07 | ₩15,017 | ₩15,606 | ₩12,072 | ₩13,368 | -10.98% | 395.3만 |
|---|
| 2025.11.06 | ₩12,676 | ₩13,221 | ₩11,086 | ₩12,514 | -1.28% | 6.6만 |
|---|
| 2025.11.05 | ₩17,520 | ₩19,875 | ₩11,925 | ₩14,723 | -15.97% | 183.1만 |
|---|
| 2025.11.04 | ₩14,428 | ₩17,373 | ₩14,428 | ₩15,900 | +10.20% | 2.9만 |
|---|
| 2025.11.03 | ₩14,575 | ₩14,870 | ₩14,413 | ₩14,723 | +1.01% | 4.7천 |
|---|
| 2025.10.31 | ₩14,723 | ₩14,870 | ₩14,281 | ₩14,619 | -0.70% | 3.3천 |
|---|
| 2025.10.30 | ₩14,428 | ₩14,428 | ₩14,001 | ₩14,354 | -0.51% | 7.4천 |
|---|
| 2025.10.29 | ₩14,428 | ₩14,605 | ₩14,281 | ₩14,561 | +0.92% | 891 |
|---|
| 2025.10.28 | ₩14,870 | ₩14,870 | ₩14,163 | ₩14,354 | -3.47% | 2.9천 |
|---|
| 2025.10.27 | ₩14,428 | ₩14,428 | ₩13,986 | ₩14,237 | -1.33% | 2천 |
|---|
| 2025.10.24 | ₩14,281 | ₩14,443 | ₩14,281 | ₩14,428 | +1.03% | 2천 |
|---|
| 2025.10.23 | ₩14,134 | ₩14,251 | ₩13,986 | ₩14,148 | +0.10% | 4.1천 |
|---|
| 2025.10.22 | ₩14,561 | ₩14,723 | ₩13,883 | ₩14,134 | -2.93% | 3.5천 |
|---|
| 2025.10.21 | ₩15,164 | ₩15,164 | ₩14,502 | ₩14,723 | -2.91% | 4.4천 |
|---|
| 2025.10.20 | ₩14,516 | ₩15,253 | ₩14,458 | ₩15,017 | +3.45% | 3.3천 |
|---|
| 2025.10.17 | ₩14,723 | ₩14,988 | ₩13,250 | ₩14,325 | -2.70% | 6.6천 |
|---|
| 2025.10.16 | ₩16,342 | ₩16,342 | ₩14,929 | ₩15,311 | -6.31% | 9천 |
|---|
| 2025.10.15 | ₩14,870 | ₩16,048 | ₩14,575 | ₩16,048 | +7.92% | 9.3천 |
|---|
| 2025.10.14 | ₩14,281 | ₩15,017 | ₩14,001 | ₩15,017 | +5.15% | 1.1만 |
|---|
| 2025.10.13 | ₩15,017 | ₩15,017 | ₩13,986 | ₩14,590 | -2.84% | 4.7천 |
|---|
| 2025.10.10 | ₩15,017 | ₩15,606 | ₩14,134 | ₩14,399 | -4.12% | 1.1만 |
|---|