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 | ₩1,783 | ₩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 | ₩1,944 | ₩1,985 | -2.63% | 8.6만 |
| 2026.10.05 | ₩2,078 | ₩2,128 | ₩2,065 | ₩2,065 | -0.65% | 5.3만 |
| 2026.10.02 | ₩2,092 | ₩2,212 | ₩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 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,105 |
| -4.27% |
| 6.5만 |
| 2026.09.29 | ₩2,199 | ₩2,239 | ₩2,159 | ₩2,226 | +1.22% | 2.6만 |
|---|
| 2026.09.28 | ₩2,212 | ₩2,280 | ₩2,172 | ₩2,239 | +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 | ₩2,212 | ₩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 | ₩2,212 | ₩2,281 | ₩2,199 | ₩2,239 | +1.21% | 4.5만 |
|---|
| 2026.09.18 | ₩2,078 | ₩2,320 | ₩2,078 | ₩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 | ₩2,239 | ₩2,239 | ₩2,092 | ₩2,119 | -5.39% | 5.3만 |
|---|
| 2026.09.14 | ₩2,199 | ₩2,507 | ₩2,145 | ₩2,172 | -1.22% | 7.7만 |
|---|
| 2026.09.11 | ₩2,347 | ₩2,407 | ₩2,212 | ₩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 | ₩2,440 | ₩2,481 | ₩2,280 | ₩2,347 | -3.85% | 8.1만 |
|---|
| 2026.09.03 | ₩2,418 | ₩2,588 | ₩2,387 | ₩2,467 | +2.05% | 8.3만 |
|---|
| 2026.09.02 | ₩2,280 | ₩2,467 | ₩2,278 | ₩2,440 | +7.06% | 8만 |
|---|
| 2026.09.01 | ₩2,266 | ₩2,320 | ₩2,212 | ₩2,306 | +1.78% | 5.1만 |
|---|
| 2026.08.31 | ₩2,280 | ₩2,333 | ₩2,253 | ₩2,306 | +1.18% | 2.3만 |
|---|
| 2026.08.28 | ₩2,266 | ₩2,322 | ₩2,239 | ₩2,280 | +0.59% | 3.8만 |
|---|
| 2026.08.27 | ₩2,266 | ₩2,320 | ₩2,212 | ₩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 | ₩1,944 | ₩2,005 | ₩1,944 | ₩1,958 | +0.69% | 4.2만 |
|---|
| 2026.08.20 | ₩1,971 | ₩1,971 | ₩1,917 | ₩1,931 | -2.04% | 4.2만 |
|---|
| 2026.08.19 | ₩1,958 | ₩2,011 | ₩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 | ₩2,011 | ₩2,058 | ₩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 | ₩1,917 | ₩1,958 | -0.68% | 14.2만 |
|---|
| 2026.08.12 | ₩1,944 | ₩2,038 | ₩1,904 | ₩1,971 | +1.38% | 21.2만 |
|---|
| 2026.08.11 | ₩1,944 | ₩1,971 | ₩1,904 | ₩1,904 | -2.07% | 5.2만 |
|---|
| 2026.08.10 | ₩1,931 | ₩2,011 | ₩1,917 | ₩1,917 | -0.69% | 7.7만 |
|---|
| 2026.08.07 | ₩1,917 | ₩2,065 | ₩1,917 | ₩1,998 | +4.20% | 10.8만 |
|---|
| 2026.08.06 | ₩1,997 | ₩2,018 | ₩1,944 | ₩1,944 | -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 | ₩1,850 | ₩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 | ₩1,944 | ₩1,951 | ₩1,864 | ₩1,917 | -1.38% | 5.5만 |
|---|
| 2026.07.27 | ₩1,998 | ₩2,038 | ₩1,904 | ₩1,944 | -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 | ₩2,400 | ₩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 | ₩2,735 | ₩2,467 | ₩2,588 | +0.52% | 48.3만 |
|---|
| 2026.07.13 | ₩2,360 | ₩3,500 | ₩2,347 | ₩2,668 | +13.07% | 883.5만 |
|---|
| 2026.07.10 | ₩2,333 | ₩2,414 | ₩2,212 | ₩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 | ₩2,145 | ₩1,985 | ₩2,092 | -1.27% | 9.1만 |
|---|
| 2026.07.07 | ₩1,998 | ₩2,212 | ₩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 | ₩1,850 | ₩1,985 | +1.37% | 15.1만 |
|---|
| 2026.07.01 | ₩1,904 | ₩1,998 | ₩1,904 | ₩1,944 | +2.11% | 6.6만 |
|---|
| 2026.06.30 | ₩1,958 | ₩2,033 | ₩1,877 | ₩1,917 | -2.05% | 12.8만 |
|---|
| 2026.06.29 | ₩1,917 | ₩2,065 | ₩1,917 | ₩1,998 | +4.20% | 9.2만 |
|---|
| 2026.06.26 | ₩2,011 | ₩2,065 | ₩1,891 | ₩1,917 | -4.67% | 10만 |
|---|
| 2026.06.25 | ₩2,078 | ₩2,226 | ₩1,999 | ₩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 | ₩2,192 | ₩2,011 | ₩2,065 | +1.32% | 51.8만 |
|---|
| 2026.06.22 | ₩2,145 | ₩2,145 | ₩1,958 | ₩2,105 | -1.87% | 23만 |
|---|
| 2026.06.18 | ₩2,293 | ₩2,293 | ₩2,105 | ₩2,145 | -6.43% | 18.2만 |
|---|
| 2026.06.17 | ₩2,145 | ₩2,333 | ₩2,105 | ₩2,293 | +6.88% | 19.7만 |
|---|
| 2026.06.16 | ₩2,320 | ₩2,320 | ₩2,132 | ₩2,212 | -4.62% | 18.6만 |
|---|
| 2026.06.15 | ₩2,280 | ₩2,575 | ₩2,212 | ₩2,293 | +0.59% | 81.2만 |
|---|
| 2026.06.12 | ₩2,521 | ₩2,910 | ₩2,306 | ₩2,333 | -7.45% | 58.6만 |
|---|
| 2026.06.11 | ₩2,534 | ₩2,883 | ₩2,451 | ₩2,695 | +6.35% | 47.4만 |
|---|
| 2026.06.10 | ₩2,454 | ₩2,642 | ₩2,353 | ₩2,628 | +7.10% | 25.1만 |
|---|
| 2026.06.09 | ₩2,440 | ₩2,621 | ₩2,280 | ₩2,534 | +3.85% | 92만 |
|---|
| 2026.06.08 | ₩2,963 | ₩3,232 | ₩2,762 | ₩2,977 | +0.45% | 164만 |
|---|
| 2026.06.05 | ₩3,553 | ₩3,742 | ₩3,111 | ₩3,446 | -3.02% | 1596.2만 |
|---|
| 2026.06.04 | ₩3,553 | ₩3,642 | ₩3,245 | ₩3,285 | -7.55% | 49.7만 |
|---|
| 2026.06.03 | ₩3,647 | ₩3,714 | ₩3,433 | ₩3,594 | -1.47% | 33.9만 |
|---|
| 2026.06.02 | ₩3,486 | ₩3,674 | ₩3,111 | ₩3,634 | +4.23% | 91.5만 |
|---|
| 2026.06.01 | ₩3,661 | ₩3,974 | ₩3,607 | ₩3,661 | 0.00% | 54.6만 |
|---|
| 2026.05.29 | ₩4,063 | ₩4,358 | ₩3,734 | ₩3,808 | -6.27% | 104.2만 |
|---|
| 2026.05.28 | ₩4,210 | ₩4,546 | ₩3,889 | ₩4,157 | -1.27% | 116.7만 |
|---|
| 2026.05.27 | ₩3,674 | ₩5,095 | ₩3,661 | ₩4,479 | +21.90% | 555.5만 |
|---|
| 2026.05.26 | ₩4,495 | ₩4,747 | ₩3,781 | ₩3,982 | -11.40% | 337.6만 |
|---|
| 2026.05.22 | ₩4,774 | ₩5,779 | ₩4,492 | ₩5,162 | +8.15% | 4033.8만 |
|---|
| 2026.05.21 | ₩3,486 | ₩4,076 | ₩3,218 | ₩3,848 | +10.38% | 540.1만 |
|---|
| 2026.05.20 | ₩2,642 | ₩4,438 | ₩2,575 | ₩3,875 | +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 | ₩1,488 | +0.91% | 5.3만 |
|---|
| 2026.05.15 | ₩1,569 | ₩1,605 | ₩1,488 | ₩1,488 | -5.13% | 3.6만 |
|---|
| 2026.05.14 | ₩1,636 | ₩1,649 | ₩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 | ₩1,716 | ₩1,783 | ₩1,341 | ₩1,462 | -14.84% | 48.4만 |
|---|
| 2026.05.07 | ₩1,837 | ₩1,864 | ₩1,743 | ₩1,783 | -2.92% | 12.7만 |
|---|
| 2026.05.06 | ₩1,891 | ₩1,944 | ₩1,877 | ₩1,877 | -0.71% | 11.2만 |
|---|
| 2026.05.05 | ₩1,944 | ₩1,993 | ₩1,904 | ₩1,904 | -2.07% | 5.5만 |
|---|
| 2026.05.04 | ₩1,917 | ₩2,065 | ₩1,917 | ₩1,971 | +2.80% | 2.8만 |
|---|
| 2026.05.01 | ₩1,944 | ₩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 | ₩2,172 | ₩1,998 | ₩1,998 | -6.29% | 14.5만 |
|---|
| 2026.04.28 | ₩2,105 | ₩2,239 | ₩2,065 | ₩2,172 | +3.18% | 10.7만 |
|---|
| 2026.04.27 | ₩2,119 | ₩2,132 | ₩2,065 | ₩2,132 | +0.63% | 8.6만 |
|---|
| 2026.04.24 | ₩2,078 | ₩2,172 | ₩2,023 | ₩2,092 | +0.65% | 15.8만 |
|---|
| 2026.04.23 | ₩2,119 | ₩2,119 | ₩2,038 | ₩2,038 | -3.80% | 11.7만 |
|---|
| 2026.04.22 | ₩2,145 | ₩2,239 | ₩2,011 | ₩2,159 | +0.62% | 30.7만 |
|---|
| 2026.04.21 | ₩2,065 | ₩2,239 | ₩2,011 | ₩2,145 | +3.90% | 41.9만 |
|---|
| 2026.04.20 | ₩1,877 | ₩2,031 | ₩1,850 | ₩2,025 | +7.86% | 8.8만 |
|---|
| 2026.04.17 | ₩1,917 | ₩1,983 | ₩1,864 | ₩1,877 | -2.10% | 3.7만 |
|---|
| 2026.04.16 | ₩1,864 | ₩1,917 | ₩1,824 | ₩1,877 | +0.72% | 4만 |
|---|
| 2026.04.15 | ₩1,917 | ₩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 | ₩2,011 | ₩2,145 | ₩1,944 | ₩2,011 | 0.00% | 24.3만 |
|---|
| 2026.04.10 | ₩1,636 | ₩1,951 | ₩1,622 | ₩1,891 | +15.57% | 63만 |
|---|
| 2026.04.09 | ₩1,649 | ₩1,649 | ₩1,569 | ₩1,596 | -3.25% | 6.1만 |
|---|
| 2026.04.08 | ₩1,663 | ₩1,663 | ₩1,609 | ₩1,649 | -0.81% | 3.8만 |
|---|
| 2026.04.07 | ₩1,609 | ₩1,690 | ₩1,596 | ₩1,622 | +0.83% | 4.3만 |
|---|
| 2026.04.06 | ₩1,703 | ₩1,797 | ₩1,622 | ₩1,636 | -3.94% | 7.6만 |
|---|
| 2026.04.02 | ₩1,663 | ₩1,730 | ₩1,609 | ₩1,690 | +1.61% | 5.3만 |
|---|
| 2026.04.01 | ₩1,622 | ₩1,730 | ₩1,622 | ₩1,676 | +3.31% | 6.5만 |
|---|
| 2026.03.31 | ₩1,636 | ₩1,649 | ₩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 | ₩1,795 | ₩1,622 | ₩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 | ₩2,078 | ₩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 | ₩2,011 | ₩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 | ₩2,172 | ₩2,194 | ₩2,078 | ₩2,078 | -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 | ₩2,212 | ₩2,031 | ₩2,186 | +5.50% | 12.3만 |
|---|
| 2026.03.10 | ₩2,011 | ₩2,172 | ₩1,998 | ₩2,078 | +3.33% | 10.5만 |
|---|
| 2026.03.09 | ₩2,092 | ₩2,212 | ₩1,797 | ₩1,931 | -7.69% | 24.6만 |
|---|
| 2026.03.06 | ₩2,226 | ₩2,226 | ₩2,065 | ₩2,078 | -6.63% | 6.8만 |
|---|
| 2026.03.05 | ₩2,152 | ₩2,239 | ₩2,119 | ₩2,132 | -0.93% | 5.5만 |
|---|
| 2026.03.04 | ₩2,132 | ₩2,251 | ₩2,011 | ₩2,159 | +1.26% | 13.1만 |
|---|
| 2026.03.03 | ₩2,065 | ₩2,159 | ₩2,011 | ₩2,092 | +1.30% | 18만 |
|---|
| 2026.03.02 | ₩2,025 | ₩2,199 | ₩2,011 | ₩2,052 | +1.32% | 12.9만 |
|---|
| 2026.02.27 | ₩2,078 | ₩2,119 | ₩2,011 | ₩2,025 | -2.58% | 9.4만 |
|---|
| 2026.02.26 | ₩2,186 | ₩2,199 | ₩2,092 | ₩2,132 | -2.45% | 10.1만 |
|---|
| 2026.02.25 | ₩2,172 | ₩2,317 | ₩2,132 | ₩2,159 | -0.62% | 13.1만 |
|---|
| 2026.02.24 | ₩2,078 | ₩2,172 | ₩2,065 | ₩2,145 | +3.23% | 8.8만 |
|---|
| 2026.02.23 | ₩2,119 | ₩2,172 | ₩2,011 | ₩2,025 | -4.43% | 10.4만 |
|---|
| 2026.02.20 | ₩2,119 | ₩2,199 | ₩2,053 | ₩2,078 | -1.90% | 11만 |
|---|
| 2026.02.19 | ₩2,105 | ₩2,119 | ₩1,917 | ₩2,092 | -0.64% | 17.7만 |
|---|
| 2026.02.18 | ₩2,145 | ₩2,306 | ₩2,011 | ₩2,065 | -3.75% | 21.3만 |
|---|
| 2026.02.17 | ₩2,199 | ₩2,212 | ₩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 | ₩2,373 | ₩2,373 | ₩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 | ₩2,467 | ₩2,534 | ₩2,388 | ₩2,400 | -2.72% | 12.2만 |
|---|
| 2026.02.06 | ₩2,427 | ₩2,615 | ₩2,360 | ₩2,440 | +0.55% | 22.8만 |
|---|
| 2026.02.05 | ₩2,481 | ₩2,481 | ₩2,227 | ₩2,320 | -6.49% | 18.9만 |
|---|
| 2026.02.04 | ₩2,534 | ₩2,709 | ₩2,440 | ₩2,494 | -1.59% | 32.1만 |
|---|
| 2026.02.03 | ₩3,097 | ₩3,325 | ₩2,387 | ₩2,548 | -17.75% | 62만 |
|---|
| 2026.02.02 | ₩3,460 | ₩3,848 | ₩3,030 | ₩3,097 | -10.47% | 83.3만 |
|---|
| 2026.01.30 | ₩3,191 | ₩3,415 | ₩3,111 | ₩3,258 | +2.10% | 41.1만 |
|---|
| 2026.01.29 | ₩3,191 | ₩3,218 | ₩3,124 | ₩3,165 | -0.84% | 10.1만 |
|---|
| 2026.01.28 | ₩3,486 | ₩3,553 | ₩3,118 | ₩3,138 | -10.00% | 31.6만 |
|---|
| 2026.01.27 | ₩3,701 | ₩3,808 | ₩3,486 | ₩3,486 | -5.80% | 26.5만 |
|---|
| 2026.01.26 | ₩3,889 | ₩3,889 | ₩3,595 | ₩3,768 | -3.10% | 25.2만 |
|---|
| 2026.01.23 | ₩4,023 | ₩4,210 | ₩3,674 | ₩3,795 | -5.67% | 51.6만 |
|---|
| 2026.01.22 | ₩3,929 | ₩4,023 | ₩3,728 | ₩3,741 | -4.78% | 23.2만 |
|---|
| 2026.01.21 | ₩4,023 | ₩4,184 | ₩3,714 | ₩3,862 | -4.00% | 46.1만 |
|---|
| 2026.01.20 | ₩4,157 | ₩4,163 | ₩3,969 | ₩4,023 | -3.23% | 17만 |
|---|
| 2026.01.16 | ₩4,479 | ₩4,556 | ₩3,956 | ₩4,170 | -6.89% | 61.7만 |
|---|
| 2026.01.15 | ₩5,471 | ₩5,766 | ₩4,023 | ₩4,425 | -19.12% | 179.8만 |
|---|
| 2026.01.14 | ₩10,070 | ₩10,070 | ₩7,013 | ₩7,268 | -27.83% | 27.8만 |
|---|
| 2026.01.13 | ₩10,727 | ₩10,861 | ₩9,494 | ₩10,392 | -3.13% | 8.1만 |
|---|
| 2026.01.12 | ₩10,955 | ₩11,139 | ₩10,566 | ₩10,951 | -0.04% | 2.3만 |
|---|
| 2026.01.09 | ₩11,223 | ₩11,223 | ₩10,861 | ₩10,935 | -2.57% | 1.1만 |
|---|
| 2026.01.08 | ₩11,411 | ₩11,610 | ₩11,190 | ₩11,241 | -1.49% | 1.7만 |
|---|
| 2026.01.07 | ₩11,237 | ₩12,229 | ₩11,049 | ₩11,760 | +4.65% | 5.3만 |
|---|
| 2026.01.06 | ₩11,398 | ₩11,398 | ₩10,741 | ₩10,861 | -4.71% | 5만 |
|---|
| 2026.01.05 | ₩12,886 | ₩12,886 | ₩11,414 | ₩11,706 | -9.16% | 4만 |
|---|
| 2026.01.02 | ₩11,398 | ₩12,819 | ₩11,398 | ₩12,819 | +12.47% | 2.1만 |
|---|
| 2025.12.31 | ₩11,585 | ₩11,801 | ₩10,741 | ₩11,290 | -2.55% | 4.1만 |
|---|
| 2025.12.30 | ₩11,921 | ₩12,535 | ₩11,411 | ₩11,572 | -2.92% | 3.1만 |
|---|
| 2025.12.29 | ₩12,323 | ₩12,377 | ₩11,840 | ₩12,068 | -2.07% | 1.8만 |
|---|
| 2025.12.26 | ₩13,154 | ₩13,154 | ₩12,229 | ₩12,323 | -6.32% | 1.4만 |
|---|
| 2025.12.24 | ₩12,806 | ₩13,221 | ₩12,653 | ₩13,087 | +2.20% | 2.3만 |
|---|
| 2025.12.23 | ₩12,967 | ₩13,409 | ₩12,382 | ₩12,859 | -0.83% | 3.4만 |
|---|
| 2025.12.22 | ₩11,559 | ₩13,278 | ₩11,264 | ₩12,899 | +11.60% | 5.1만 |
|---|
| 2025.12.19 | ₩11,317 | ₩11,874 | ₩10,969 | ₩11,559 | +2.13% | 5.4만 |
|---|
| 2025.12.18 | ₩10,982 | ₩11,210 | ₩10,781 | ₩11,129 | +1.34% | 3.4만 |
|---|
| 2025.12.17 | ₩10,834 | ₩11,062 | ₩10,472 | ₩11,036 | +1.86% | 2.5만 |
|---|
| 2025.12.16 | ₩11,049 | ₩11,492 | ₩10,539 | ₩10,915 | -1.21% | 5.4만 |
|---|
| 2025.12.15 | ₩12,564 | ₩12,564 | ₩11,022 | ₩11,143 | -11.31% | 5.4만 |
|---|
| 2025.12.12 | ₩11,532 | ₩12,980 | ₩11,384 | ₩12,484 | +8.26% | 8.2만 |
|---|
| 2025.12.11 | ₩12,645 | ₩12,913 | ₩11,478 | ₩11,478 | -9.23% | 7.3만 |
|---|
| 2025.12.10 | ₩11,277 | ₩17,096 | ₩11,277 | ₩12,806 | +13.56% | 35.7만 |
|---|
| 2025.12.09 | ₩13,422 | ₩13,959 | ₩10,741 | ₩11,585 | -13.69% | 24만 |
|---|
| 2025.12.08 | ₩13,771 | ₩17,995 | ₩13,154 | ₩15,447 | +12.17% | 235.9만 |
|---|
| 2025.12.05 | ₩10,325 | ₩11,357 | ₩9,681 | ₩10,971 | +6.26% | 147만 |
|---|
| 2025.12.04 | ₩8,938 | ₩10,177 | ₩8,732 | ₩9,809 | +9.74% | 4.2만 |
|---|
| 2025.12.03 | ₩8,407 | ₩9,027 | ₩8,112 | ₩8,835 | +5.09% | 4만 |
|---|
| 2025.12.02 | ₩9,292 | ₩9,587 | ₩8,850 | ₩8,850 | -4.76% | 5.9만 |
|---|
| 2025.12.01 | ₩11,431 | ₩11,505 | ₩10,900 | ₩11,077 | -3.10% | 1.6만 |
|---|
| 2025.11.28 | ₩10,605 | ₩11,785 | ₩10,295 | ₩11,475 | +8.21% | 3.6만 |
|---|
| 2025.11.26 | ₩10,266 | ₩11,372 | ₩10,266 | ₩11,062 | +7.76% | 1.1만 |
|---|
| 2025.11.25 | ₩11,048 | ₩11,092 | ₩10,472 | ₩10,517 | -4.81% | 5.6천 |
|---|
| 2025.11.24 | ₩10,177 | ₩11,195 | ₩10,177 | ₩11,048 | +8.55% | 1.5만 |
|---|
| 2025.11.21 | ₩10,059 | ₩10,590 | ₩9,882 | ₩10,251 | +1.91% | 6.2천 |
|---|
| 2025.11.20 | ₩11,210 | ₩11,697 | ₩9,764 | ₩9,779 | -12.76% | 2.7만 |
|---|
| 2025.11.19 | ₩11,756 | ₩12,464 | ₩11,269 | ₩11,269 | -4.14% | 1.8만 |
|---|
| 2025.11.18 | ₩10,871 | ₩12,036 | ₩10,782 | ₩11,992 | +10.31% | 1.7만 |
|---|
| 2025.11.17 | ₩10,620 | ₩11,195 | ₩10,133 | ₩11,077 | +4.31% | 2.4만 |
|---|
| 2025.11.14 | ₩9,145 | ₩10,399 | ₩9,145 | ₩10,310 | +12.74% | 1.8만 |
|---|
| 2025.11.13 | ₩9,779 | ₩10,177 | ₩9,263 | ₩9,735 | -0.45% | 4.1만 |
|---|
| 2025.11.12 | ₩10,974 | ₩11,298 | ₩10,177 | ₩10,413 | -5.11% | 5.5만 |
|---|
| 2025.11.11 | ₩11,800 | ₩11,800 | ₩10,723 | ₩11,313 | -4.12% | 4.5만 |
|---|
| 2025.11.10 | ₩12,390 | ₩12,390 | ₩10,325 | ₩11,800 | -4.76% | 19.7만 |
|---|
| 2025.11.07 | ₩15,045 | ₩15,635 | ₩12,095 | ₩13,393 | -10.98% | 395.3만 |
|---|
| 2025.11.06 | ₩12,700 | ₩13,245 | ₩11,107 | ₩12,537 | -1.28% | 6.6만 |
|---|
| 2025.11.05 | ₩17,552 | ₩19,912 | ₩11,947 | ₩14,750 | -15.97% | 183.1만 |
|---|
| 2025.11.04 | ₩14,455 | ₩17,405 | ₩14,455 | ₩15,930 | +10.20% | 2.9만 |
|---|
| 2025.11.03 | ₩14,602 | ₩14,897 | ₩14,440 | ₩14,750 | +1.01% | 4.7천 |
|---|
| 2025.10.31 | ₩14,750 | ₩14,897 | ₩14,307 | ₩14,647 | -0.70% | 3.3천 |
|---|
| 2025.10.30 | ₩14,455 | ₩14,455 | ₩14,027 | ₩14,381 | -0.51% | 7.4천 |
|---|
| 2025.10.29 | ₩14,455 | ₩14,632 | ₩14,307 | ₩14,588 | +0.92% | 891 |
|---|
| 2025.10.28 | ₩14,897 | ₩14,897 | ₩14,189 | ₩14,381 | -3.47% | 2.9천 |
|---|
| 2025.10.27 | ₩14,455 | ₩14,455 | ₩14,012 | ₩14,263 | -1.33% | 2천 |
|---|
| 2025.10.24 | ₩14,307 | ₩14,470 | ₩14,307 | ₩14,455 | +1.03% | 2천 |
|---|
| 2025.10.23 | ₩14,160 | ₩14,278 | ₩14,012 | ₩14,175 | +0.10% | 4.1천 |
|---|
| 2025.10.22 | ₩14,588 | ₩14,750 | ₩13,909 | ₩14,160 | -2.93% | 3.5천 |
|---|
| 2025.10.21 | ₩15,192 | ₩15,192 | ₩14,529 | ₩14,750 | -2.91% | 4.4천 |
|---|
| 2025.10.20 | ₩14,543 | ₩15,281 | ₩14,484 | ₩15,045 | +3.45% | 3.3천 |
|---|
| 2025.10.17 | ₩14,750 | ₩15,015 | ₩13,275 | ₩14,352 | -2.70% | 6.6천 |
|---|
| 2025.10.16 | ₩16,372 | ₩16,372 | ₩14,956 | ₩15,340 | -6.31% | 9천 |
|---|
| 2025.10.15 | ₩14,897 | ₩16,077 | ₩14,602 | ₩16,077 | +7.92% | 9.3천 |
|---|
| 2025.10.14 | ₩14,307 | ₩15,045 | ₩14,027 | ₩15,045 | +5.15% | 1.1만 |
|---|
| 2025.10.13 | ₩15,045 | ₩15,045 | ₩14,012 | ₩14,617 | -2.84% | 4.7천 |
|---|
| 2025.10.10 | ₩15,045 | ₩15,635 | ₩14,160 | ₩14,425 | -4.12% | 1.1만 |
|---|