시장 데이터를 불러오는 중
전체 종목
릴레이 테라퓨틱스 과거 주가
Relay Therapeutics, Inc. - Common Stock · RLAY · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Relay Therapeutics, Inc. - Common Stock · RLAY · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,751 | ₩24,744 | ₩22,751 | ₩23,914 | +5.11% | 176.5만 |
| 2026.10.08 | ₩23,687 | ₩24,038 | ₩22,564 | ₩23,286 | -1.69% | 433.2만 |
| 2026.10.07 | ₩24,610 | ₩24,797 | ₩23,874 | ₩24,008 | -2.45% | 343.3만 |
| 2026.10.06 | ₩26,081 | ₩26,081 | ₩24,302 | ₩25,065 | -3.90% | 388만 |
| 2026.10.05 | ₩25,413 | ₩25,947 | ₩24,456 | ₩25,934 | +2.05% | 293.6만 |
| 2026.10.02 | ₩25,025 | ₩25,586 | ₩24,878 | ₩25,359 | +1.34% | 277.1만 |
| 2026.10.01 | ₩24,102 | ₩25,519 | ₩23,888 | ₩24,730 | +2.61% | 282.4만 |
| 2026.09.30 | ₩24,597 | ₩25,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,142 |
| -1.85% |
| 278.3만 |
| 2026.09.29 | ₩23,607 | ₩24,710 | ₩23,426 | ₩24,557 | +4.02% | 358.9만 |
|---|
| 2026.09.28 | ₩22,871 | ₩23,914 | ₩22,804 | ₩23,660 | +3.45% | 184.4만 |
|---|
| 2026.09.25 | ₩23,995 | ₩24,088 | ₩23,299 | ₩23,366 | -2.62% | 298.4만 |
|---|
| 2026.09.24 | ₩24,195 | ₩24,195 | ₩23,286 | ₩23,714 | -1.99% | 367.5만 |
|---|
| 2026.09.23 | ₩25,613 | ₩25,720 | ₩23,032 | ₩24,115 | -5.85% | 470.6만 |
|---|
| 2026.09.22 | ₩24,650 | ₩26,054 | ₩24,360 | ₩25,881 | +4.99% | 363.2만 |
|---|
| 2026.09.21 | ₩25,506 | ₩25,640 | ₩24,142 | ₩24,329 | -4.61% | 303만 |
|---|
| 2026.09.18 | ₩25,747 | ₩25,947 | ₩24,985 | ₩25,199 | -2.13% | 1007.6만 |
|---|
| 2026.09.17 | ₩26,014 | ₩26,335 | ₩25,499 | ₩25,667 | -1.34% | 309.6만 |
|---|
| 2026.09.16 | ₩25,372 | ₩25,707 | ₩24,904 | ₩25,199 | -0.69% | 211.7만 |
|---|
| 2026.09.15 | ₩25,479 | ₩25,533 | ₩24,931 | ₩25,372 | -0.42% | 274.3만 |
|---|
| 2026.09.14 | ₩25,279 | ₩25,988 | ₩25,252 | ₩25,493 | +0.85% | 240만 |
|---|
| 2026.09.11 | ₩25,640 | ₩25,881 | ₩24,978 | ₩25,239 | -1.56% | 416.4만 |
|---|
| 2026.09.10 | ₩24,476 | ₩25,560 | ₩24,209 | ₩25,265 | +3.22% | 300.1만 |
|---|
| 2026.09.09 | ₩25,092 | ₩25,660 | ₩24,797 | ₩24,958 | -0.53% | 606.1만 |
|---|
| 2026.09.08 | ₩25,112 | ₩25,787 | ₩24,495 | ₩25,560 | +1.78% | 502.9만 |
|---|
| 2026.09.04 | ₩25,212 | ₩25,756 | ₩24,985 | ₩25,466 | +1.01% | 205.5만 |
|---|
| 2026.09.03 | ₩24,811 | ₩25,546 | ₩24,530 | ₩25,426 | +2.48% | 271.7만 |
|---|
| 2026.09.02 | ₩25,011 | ₩25,774 | ₩24,463 | ₩24,757 | -1.02% | 210.8만 |
|---|
| 2026.09.01 | ₩24,276 | ₩24,985 | ₩24,021 | ₩24,730 | +1.87% | 159.8만 |
|---|
| 2026.08.31 | ₩24,797 | ₩24,931 | ₩24,115 | ₩24,583 | -0.86% | 378.5만 |
|---|
| 2026.08.28 | ₩25,613 | ₩25,814 | ₩24,918 | ₩25,105 | -1.98% | 276.3만 |
|---|
| 2026.08.27 | ₩25,720 | ₩26,322 | ₩25,626 | ₩25,974 | +0.99% | 239.4만 |
|---|
| 2026.08.26 | ₩26,683 | ₩26,911 | ₩25,667 | ₩26,028 | -2.46% | 293.7만 |
|---|
| 2026.08.25 | ₩26,984 | ₩27,780 | ₩26,817 | ₩27,512 | +1.96% | 274.4만 |
|---|
| 2026.08.24 | ₩25,626 | ₩26,783 | ₩24,878 | ₩26,429 | +3.13% | 263.9만 |
|---|
| 2026.08.21 | ₩26,643 | ₩26,977 | ₩25,653 | ₩26,001 | -2.41% | 296.6만 |
|---|
| 2026.08.20 | ₩27,232 | ₩27,419 | ₩25,974 | ₩26,349 | -3.24% | 278.9만 |
|---|
| 2026.08.19 | ₩28,154 | ₩28,449 | ₩27,352 | ₩27,740 | -1.47% | 210.2만 |
|---|
| 2026.08.18 | ₩27,365 | ₩28,074 | ₩26,857 | ₩27,566 | +0.73% | 222.8만 |
|---|
| 2026.08.17 | ₩26,375 | ₩27,807 | ₩26,161 | ₩27,646 | +4.82% | 183.5만 |
|---|
| 2026.08.14 | ₩26,242 | ₩26,750 | ₩25,894 | ₩26,563 | +1.22% | 153만 |
|---|
| 2026.08.13 | ₩27,191 | ₩27,305 | ₩26,442 | ₩26,656 | -1.97% | 179.7만 |
|---|
| 2026.08.12 | ₩26,911 | ₩27,392 | ₩26,442 | ₩26,844 | -0.25% | 161.1만 |
|---|
| 2026.08.11 | ₩26,737 | ₩27,111 | ₩26,289 | ₩26,737 | 0.00% | 197.7만 |
|---|
| 2026.08.10 | ₩26,148 | ₩27,700 | ₩25,961 | ₩26,670 | +1.99% | 267.2만 |
|---|
| 2026.08.07 | ₩25,562 | ₩26,543 | ₩24,978 | ₩26,442 | +3.44% | 231.5만 |
|---|
| 2026.08.06 | ₩26,362 | ₩27,098 | ₩26,081 | ₩26,416 | +0.20% | 243만 |
|---|
| 2026.08.05 | ₩26,054 | ₩26,710 | ₩25,707 | ₩26,335 | +1.08% | 150.6만 |
|---|
| 2026.08.04 | ₩25,359 | ₩26,382 | ₩25,118 | ₩26,135 | +3.06% | 205.5만 |
|---|
| 2026.08.03 | ₩24,864 | ₩25,158 | ₩24,209 | ₩25,118 | +1.02% | 160.4만 |
|---|
| 2026.07.31 | ₩26,429 | ₩26,429 | ₩24,677 | ₩25,185 | -4.71% | 178.6만 |
|---|
| 2026.07.30 | ₩24,985 | ₩26,482 | ₩24,690 | ₩26,014 | +4.12% | 186.6만 |
|---|
| 2026.07.29 | ₩25,065 | ₩25,499 | ₩23,995 | ₩24,570 | -1.97% | 194.4만 |
|---|
| 2026.07.28 | ₩24,891 | ₩25,065 | ₩23,687 | ₩24,463 | -1.72% | 293.3만 |
|---|
| 2026.07.27 | ₩24,704 | ₩25,968 | ₩24,637 | ₩24,931 | +0.92% | 420.2만 |
|---|
| 2026.07.24 | ₩25,653 | ₩25,800 | ₩24,423 | ₩24,664 | -3.86% | 204만 |
|---|
| 2026.07.23 | ₩25,172 | ₩25,921 | ₩24,797 | ₩25,533 | +1.43% | 124.2만 |
|---|
| 2026.07.22 | ₩25,653 | ₩26,095 | ₩25,212 | ₩25,774 | +0.47% | 132.1만 |
|---|
| 2026.07.21 | ₩26,148 | ₩26,670 | ₩25,700 | ₩25,814 | -1.28% | 148.5만 |
|---|
| 2026.07.20 | ₩26,683 | ₩27,272 | ₩25,613 | ₩25,653 | -3.86% | 349.2만 |
|---|
| 2026.07.17 | ₩25,586 | ₩27,131 | ₩25,212 | ₩26,630 | +4.08% | 215.7만 |
|---|
| 2026.07.16 | ₩26,068 | ₩26,964 | ₩25,212 | ₩25,907 | -0.62% | 359.3만 |
|---|
| 2026.07.15 | ₩25,259 | ₩26,389 | ₩24,623 | ₩26,095 | +3.31% | 153.8만 |
|---|
| 2026.07.14 | ₩25,185 | ₩25,606 | ₩24,610 | ₩25,519 | +1.33% | 170만 |
|---|
| 2026.07.13 | ₩26,081 | ₩26,416 | ₩24,516 | ₩25,051 | -3.95% | 237.1만 |
|---|
| 2026.07.10 | ₩27,686 | ₩27,753 | ₩25,827 | ₩26,757 | -3.36% | 318.8만 |
|---|
| 2026.07.09 | ₩26,349 | ₩27,807 | ₩26,190 | ₩27,753 | +5.33% | 443.3만 |
|---|
| 2026.07.08 | ₩26,362 | ₩27,004 | ₩24,570 | ₩26,255 | -0.41% | 431.2만 |
|---|
| 2026.07.07 | ₩25,372 | ₩27,018 | ₩24,784 | ₩26,402 | +4.06% | 514.5만 |
|---|
| 2026.07.06 | ₩24,971 | ₩25,941 | ₩24,536 | ₩25,279 | +1.23% | 314.7만 |
|---|
| 2026.07.02 | ₩23,914 | ₩24,971 | ₩23,647 | ₩24,944 | +4.31% | 317.3만 |
|---|
| 2026.07.01 | ₩24,650 | ₩25,408 | ₩23,634 | ₩23,754 | -3.64% | 336.1만 |
|---|
| 2026.06.30 | ₩26,389 | ₩26,576 | ₩24,958 | ₩25,025 | -5.17% | 579.9만 |
|---|
| 2026.06.29 | ₩24,784 | ₩26,656 | ₩24,717 | ₩26,402 | +6.53% | 421.6만 |
|---|
| 2026.06.26 | ₩23,567 | ₩25,085 | ₩23,567 | ₩24,824 | +5.33% | 1257.4만 |
|---|
| 2026.06.25 | ₩24,195 | ₩25,332 | ₩23,600 | ₩23,848 | -1.44% | 719.1만 |
|---|
| 2026.06.24 | ₩23,513 | ₩25,185 | ₩23,460 | ₩24,102 | +2.50% | 459.7만 |
|---|
| 2026.06.23 | ₩22,263 | ₩23,674 | ₩22,263 | ₩23,326 | +4.78% | 539만 |
|---|
| 2026.06.22 | ₩21,587 | ₩23,406 | ₩21,587 | ₩23,112 | +7.06% | 441.5만 |
|---|
| 2026.06.18 | ₩21,387 | ₩21,935 | ₩21,159 | ₩21,240 | -0.69% | 1073.9만 |
|---|
| 2026.06.17 | ₩20,330 | ₩21,373 | ₩20,310 | ₩20,812 | +2.37% | 286.4만 |
|---|
| 2026.06.16 | ₩20,049 | ₩20,437 | ₩19,762 | ₩20,129 | +0.40% | 233.8만 |
|---|
| 2026.06.15 | ₩20,116 | ₩20,531 | ₩19,835 | ₩20,009 | -0.53% | 188만 |
|---|
| 2026.06.12 | ₩19,006 | ₩20,143 | ₩18,992 | ₩19,808 | +4.22% | 177만 |
|---|
| 2026.06.11 | ₩18,163 | ₩19,206 | ₩17,969 | ₩19,046 | +4.86% | 209.3만 |
|---|
| 2026.06.10 | ₩18,605 | ₩19,501 | ₩18,016 | ₩18,043 | -3.02% | 252.1만 |
|---|
| 2026.06.09 | ₩18,712 | ₩18,912 | ₩17,642 | ₩18,845 | +0.71% | 296.4만 |
|---|
| 2026.06.08 | ₩18,605 | ₩18,972 | ₩18,070 | ₩18,270 | -1.80% | 291.7만 |
|---|
| 2026.06.05 | ₩19,447 | ₩19,447 | ₩17,287 | ₩18,083 | -7.02% | 607.1만 |
|---|
| 2026.06.04 | ₩20,504 | ₩20,832 | ₩19,140 | ₩19,447 | -5.15% | 579만 |
|---|
| 2026.06.03 | ₩20,972 | ₩21,320 | ₩20,009 | ₩20,464 | -2.42% | 372.7만 |
|---|
| 2026.06.02 | ₩22,269 | ₩23,366 | ₩20,985 | ₩20,999 | -5.71% | 1148.3만 |
|---|
| 2026.06.01 | ₩18,738 | ₩19,113 | ₩17,789 | ₩19,073 | +1.78% | 226.1만 |
|---|
| 2026.05.29 | ₩18,417 | ₩19,233 | ₩18,190 | ₩18,792 | +2.03% | 346.4만 |
|---|
| 2026.05.28 | ₩19,394 | ₩19,528 | ₩18,565 | ₩18,591 | -4.14% | 395.2만 |
|---|
| 2026.05.27 | ₩19,006 | ₩19,889 | ₩18,872 | ₩19,300 | +1.55% | 305만 |
|---|
| 2026.05.26 | ₩18,605 | ₩19,126 | ₩17,741 | ₩18,952 | +1.87% | 237.4만 |
|---|
| 2026.05.22 | ₩18,083 | ₩18,658 | ₩17,922 | ₩18,096 | +0.07% | 535.5만 |
|---|
| 2026.05.21 | ₩20,036 | ₩20,664 | ₩18,090 | ₩18,270 | -8.81% | 1042만 |
|---|
| 2026.05.20 | ₩15,956 | ₩18,123 | ₩15,542 | ₩17,414 | +9.14% | 651.9만 |
|---|
| 2026.05.19 | ₩17,388 | ₩18,337 | ₩15,555 | ₩16,144 | -7.15% | 1785.7만 |
|---|
| 2026.05.18 | ₩16,358 | ₩16,812 | ₩15,555 | ₩16,184 | -1.06% | 229.7만 |
|---|
| 2026.05.15 | ₩16,839 | ₩17,013 | ₩16,304 | ₩16,317 | -3.10% | 247만 |
|---|
| 2026.05.14 | ₩17,682 | ₩18,016 | ₩16,933 | ₩17,093 | -3.33% | 438.1만 |
|---|
| 2026.05.13 | ₩17,147 | ₩17,775 | ₩17,046 | ₩17,682 | +3.12% | 231.1만 |
|---|
| 2026.05.12 | ₩17,187 | ₩17,374 | ₩16,679 | ₩17,294 | +0.62% | 201.8만 |
|---|
| 2026.05.11 | ₩17,120 | ₩17,428 | ₩16,719 | ₩17,187 | +0.39% | 322.8만 |
|---|
| 2026.05.08 | ₩16,866 | ₩17,214 | ₩16,585 | ₩17,067 | +1.19% | 183.1만 |
|---|
| 2026.05.07 | ₩17,281 | ₩17,281 | ₩16,384 | ₩16,732 | -3.17% | 321.2만 |
|---|
| 2026.05.06 | ₩17,414 | ₩17,414 | ₩16,039 | ₩17,281 | -0.77% | 344.1만 |
|---|
| 2026.05.05 | ₩17,588 | ₩17,869 | ₩16,906 | ₩17,388 | -1.14% | 195.1만 |
|---|
| 2026.05.04 | ₩16,638 | ₩17,829 | ₩15,716 | ₩17,508 | +5.23% | 350.6만 |
|---|
| 2026.05.01 | ₩17,120 | ₩17,668 | ₩16,919 | ₩17,013 | -0.62% | 291.4만 |
|---|
| 2026.04.30 | ₩17,147 | ₩17,428 | ₩16,598 | ₩17,334 | +1.09% | 239만 |
|---|
| 2026.04.29 | ₩17,615 | ₩17,882 | ₩16,772 | ₩16,812 | -4.56% | 365.2만 |
|---|
| 2026.04.28 | ₩19,782 | ₩20,156 | ₩17,133 | ₩17,428 | -11.90% | 671.7만 |
|---|
| 2026.04.27 | ₩19,875 | ₩20,597 | ₩19,581 | ₩19,996 | +0.61% | 411.3만 |
|---|
| 2026.04.24 | ₩20,290 | ₩20,597 | ₩19,635 | ₩20,236 | -0.26% | 196.8만 |
|---|
| 2026.04.23 | ₩21,882 | ₩22,075 | ₩19,915 | ₩20,183 | -7.76% | 297.3만 |
|---|
| 2026.04.22 | ₩22,778 | ₩22,938 | ₩21,815 | ₩22,082 | -3.05% | 236.8만 |
|---|
| 2026.04.21 | ₩21,935 | ₩22,778 | ₩21,748 | ₩22,470 | +2.44% | 252.8만 |
|---|
| 2026.04.20 | ₩22,176 | ₩22,323 | ₩21,320 | ₩21,935 | -1.09% | 264.2만 |
|---|
| 2026.04.17 | ₩22,082 | ₩23,165 | ₩21,614 | ₩22,417 | +1.51% | 236.1만 |
|---|
| 2026.04.16 | ₩20,664 | ₩22,055 | ₩20,390 | ₩21,547 | +4.27% | 326.5만 |
|---|
| 2026.04.15 | ₩19,340 | ₩20,952 | ₩19,153 | ₩20,718 | +7.12% | 387.2만 |
|---|
| 2026.04.14 | ₩20,812 | ₩21,253 | ₩19,688 | ₩19,728 | -5.21% | 409.4만 |
|---|
| 2026.04.13 | ₩19,969 | ₩20,704 | ₩19,742 | ₩20,410 | +2.21% | 281.2만 |
|---|
| 2026.04.10 | ₩20,063 | ₩20,624 | ₩19,407 | ₩19,982 | -0.40% | 278.7만 |
|---|
| 2026.04.09 | ₩19,300 | ₩20,063 | ₩18,968 | ₩20,063 | +3.95% | 308만 |
|---|
| 2026.04.08 | ₩18,725 | ₩19,581 | ₩18,511 | ₩19,407 | +3.64% | 562.1만 |
|---|
| 2026.04.07 | ₩16,585 | ₩18,123 | ₩16,451 | ₩18,029 | +8.71% | 542.2만 |
|---|
| 2026.04.06 | ₩16,893 | ₩17,896 | ₩16,317 | ₩16,652 | -1.43% | 543.5만 |
|---|
| 2026.04.02 | ₩14,044 | ₩17,441 | ₩14,017 | ₩16,772 | +19.43% | 889.2만 |
|---|
| 2026.04.01 | ₩13,535 | ₩14,445 | ₩13,535 | ₩14,405 | +6.42% | 240.1만 |
|---|
| 2026.03.31 | ₩12,787 | ₩13,442 | ₩12,787 | ₩13,308 | +4.08% | 217.9만 |
|---|
| 2026.03.30 | ₩12,720 | ₩12,934 | ₩12,405 | ₩12,506 | -1.68% | 156.8만 |
|---|
| 2026.03.27 | ₩13,375 | ₩13,535 | ₩12,532 | ₩12,840 | -4.00% | 207.9만 |
|---|
| 2026.03.26 | ₩12,532 | ₩13,642 | ₩12,506 | ₩13,535 | +8.00% | 401.5만 |
|---|
| 2026.03.25 | ₩12,760 | ₩13,308 | ₩12,760 | ₩12,840 | +0.63% | 150만 |
|---|
| 2026.03.24 | ₩12,867 | ₩12,994 | ₩12,392 | ₩12,626 | -1.87% | 205.9만 |
|---|
| 2026.03.23 | ₩13,428 | ₩13,642 | ₩12,960 | ₩13,134 | -2.19% | 204.1만 |
|---|
| 2026.03.20 | ₩13,723 | ₩14,378 | ₩12,974 | ₩13,255 | -3.41% | 382.4만 |
|---|
| 2026.03.19 | ₩13,108 | ₩13,669 | ₩12,920 | ₩13,375 | +2.04% | 126.5만 |
|---|
| 2026.03.18 | ₩13,642 | ₩13,749 | ₩13,201 | ₩13,281 | -2.65% | 171.9만 |
|---|
| 2026.03.17 | ₩13,455 | ₩13,822 | ₩13,255 | ₩13,723 | +1.99% | 147.2만 |
|---|
| 2026.03.16 | ₩13,950 | ₩14,418 | ₩13,542 | ₩13,549 | -2.88% | 229만 |
|---|
| 2026.03.13 | ₩14,713 | ₩15,368 | ₩13,776 | ₩13,856 | -5.82% | 163.2만 |
|---|
| 2026.03.12 | ₩14,351 | ₩14,512 | ₩13,569 | ₩14,111 | -1.68% | 238.1만 |
|---|
| 2026.03.11 | ₩14,178 | ₩14,659 | ₩14,030 | ₩14,445 | +1.89% | 743만 |
|---|
| 2026.03.10 | ₩13,723 | ₩14,499 | ₩13,723 | ₩14,298 | +4.19% | 566.8만 |
|---|
| 2026.03.09 | ₩13,014 | ₩14,004 | ₩12,853 | ₩13,562 | +4.21% | 245.6만 |
|---|
| 2026.03.06 | ₩12,452 | ₩13,255 | ₩12,118 | ₩13,228 | +6.23% | 142만 |
|---|
| 2026.03.05 | ₩13,281 | ₩13,482 | ₩12,800 | ₩12,894 | -2.92% | 197.7만 |
|---|
| 2026.03.04 | ₩13,281 | ₩13,709 | ₩12,773 | ₩13,576 | +2.22% | 266.4만 |
|---|
| 2026.03.03 | ₩12,787 | ₩14,044 | ₩12,412 | ₩13,174 | +3.03% | 269.6만 |
|---|
| 2026.03.02 | ₩13,255 | ₩14,285 | ₩13,054 | ₩13,094 | -1.21% | 285.8만 |
|---|
| 2026.02.27 | ₩12,894 | ₩15,281 | ₩12,572 | ₩13,723 | +6.43% | 821.4만 |
|---|
| 2026.02.26 | ₩12,292 | ₩12,587 | ₩11,824 | ₩12,251 | -0.33% | 173.6만 |
|---|
| 2026.02.25 | ₩12,372 | ₩12,693 | ₩12,211 | ₩12,332 | -0.32% | 102.8만 |
|---|
| 2026.02.24 | ₩12,024 | ₩12,706 | ₩12,024 | ₩12,278 | +2.11% | 131.5만 |
|---|
| 2026.02.23 | ₩11,583 | ₩12,044 | ₩11,563 | ₩11,957 | +3.23% | 114.9만 |
|---|
| 2026.02.20 | ₩11,757 | ₩11,904 | ₩11,262 | ₩11,636 | -1.02% | 108.3만 |
|---|
| 2026.02.19 | ₩11,997 | ₩12,038 | ₩11,623 | ₩11,850 | -1.23% | 109.8만 |
|---|
| 2026.02.18 | ₩12,064 | ₩12,465 | ₩11,997 | ₩12,171 | +0.89% | 185만 |
|---|
| 2026.02.17 | ₩11,877 | ₩12,613 | ₩11,789 | ₩12,251 | +3.15% | 159만 |
|---|
| 2026.02.13 | ₩11,837 | ₩12,760 | ₩11,837 | ₩11,944 | +0.90% | 204.8만 |
|---|
| 2026.02.12 | ₩12,225 | ₩12,465 | ₩11,168 | ₩11,783 | -3.61% | 221.9만 |
|---|
| 2026.02.11 | ₩11,957 | ₩12,251 | ₩11,181 | ₩12,238 | +2.35% | 209.9만 |
|---|
| 2026.02.10 | ₩11,610 | ₩12,365 | ₩11,543 | ₩12,024 | +3.57% | 187.6만 |
|---|
| 2026.02.09 | ₩11,931 | ₩12,292 | ₩11,396 | ₩11,569 | -3.03% | 275.9만 |
|---|
| 2026.02.06 | ₩11,208 | ₩12,051 | ₩11,141 | ₩11,931 | +6.44% | 345.6만 |
|---|
| 2026.02.05 | ₩11,248 | ₩11,690 | ₩10,800 | ₩10,901 | -3.09% | 261.7만 |
|---|
| 2026.02.04 | ₩11,676 | ₩12,024 | ₩10,981 | ₩11,355 | -2.75% | 267.4만 |
|---|
| 2026.02.03 | ₩11,222 | ₩11,890 | ₩11,101 | ₩11,596 | +3.34% | 596.4만 |
|---|
| 2026.02.02 | ₩10,232 | ₩11,208 | ₩10,165 | ₩10,901 | +6.54% | 168.9만 |
|---|
| 2026.01.30 | ₩10,299 | ₩10,366 | ₩9,964 | ₩10,245 | -0.52% | 125.9만 |
|---|
| 2026.01.29 | ₩10,045 | ₩10,620 | ₩9,978 | ₩10,312 | +2.66% | 178.9만 |
|---|
| 2026.01.28 | ₩11,302 | ₩11,355 | ₩10,185 | ₩10,232 | -9.47% | 181.9만 |
|---|
| 2026.01.27 | ₩10,125 | ₩11,549 | ₩9,924 | ₩11,369 | +12.29% | 243.3만 |
|---|
| 2026.01.26 | ₩10,259 | ₩10,486 | ₩9,857 | ₩10,152 | -1.04% | 305.7만 |
|---|
| 2026.01.23 | ₩10,031 | ₩10,553 | ₩9,844 | ₩9,938 | -0.93% | 201.7만 |
|---|
| 2026.01.22 | ₩10,118 | ₩10,580 | ₩10,018 | ₩10,165 | +0.46% | 395.6만 |
|---|
| 2026.01.21 | ₩9,964 | ₩10,486 | ₩9,964 | ₩10,085 | +1.21% | 280.6만 |
|---|
| 2026.01.20 | ₩9,376 | ₩10,178 | ₩9,376 | ₩9,911 | +5.71% | 350.1만 |
|---|
| 2026.01.16 | ₩10,325 | ₩10,346 | ₩9,817 | ₩9,831 | -4.79% | 295만 |
|---|
| 2026.01.15 | ₩10,780 | ₩10,994 | ₩10,165 | ₩10,205 | -5.33% | 189.5만 |
|---|
| 2026.01.14 | ₩10,593 | ₩11,204 | ₩10,593 | ₩10,794 | +1.89% | 114.9만 |
|---|
| 2026.01.13 | ₩10,352 | ₩10,727 | ₩10,205 | ₩10,620 | +2.58% | 122.9만 |
|---|
| 2026.01.12 | ₩10,580 | ₩10,660 | ₩10,185 | ₩10,433 | -1.39% | 170만 |
|---|
| 2026.01.09 | ₩10,834 | ₩11,021 | ₩10,593 | ₩10,687 | -1.36% | 112.2만 |
|---|
| 2026.01.08 | ₩10,794 | ₩11,048 | ₩10,499 | ₩10,700 | -0.87% | 335.7만 |
|---|
| 2026.01.07 | ₩11,008 | ₩11,583 | ₩10,860 | ₩10,941 | -0.61% | 274만 |
|---|
| 2026.01.06 | ₩10,459 | ₩11,081 | ₩10,339 | ₩10,927 | +4.48% | 208만 |
|---|
| 2026.01.05 | ₩10,887 | ₩11,155 | ₩10,245 | ₩10,513 | -3.44% | 194.3만 |
|---|
| 2026.01.02 | ₩11,168 | ₩11,436 | ₩10,780 | ₩10,941 | -2.04% | 157만 |
|---|
| 2025.12.31 | ₩11,115 | ₩11,476 | ₩11,089 | ₩11,315 | +1.81% | 204.2만 |
|---|
| 2025.12.30 | ₩11,195 | ₩11,228 | ₩11,034 | ₩11,168 | -0.24% | 114.3만 |
|---|
| 2025.12.29 | ₩11,315 | ₩11,436 | ₩11,074 | ₩11,248 | -0.59% | 133.7만 |
|---|
| 2025.12.26 | ₩11,503 | ₩11,543 | ₩11,128 | ₩11,449 | -0.47% | 112.3만 |
|---|
| 2025.12.24 | ₩11,115 | ₩11,717 | ₩11,115 | ₩11,569 | +4.09% | 86.7만 |
|---|
| 2025.12.23 | ₩11,396 | ₩11,409 | ₩10,867 | ₩11,115 | -2.46% | 144.4만 |
|---|
| 2025.12.22 | ₩11,302 | ₩11,783 | ₩11,141 | ₩11,516 | +1.89% | 528.4만 |
|---|
| 2025.12.19 | ₩10,954 | ₩11,616 | ₩10,887 | ₩11,235 | +2.56% | 582.7만 |
|---|
| 2025.12.18 | ₩10,914 | ₩11,208 | ₩10,647 | ₩10,874 | -0.37% | 129.9만 |
|---|
| 2025.12.17 | ₩11,235 | ₩11,369 | ₩10,633 | ₩10,740 | -4.40% | 283.5만 |
|---|
| 2025.12.16 | ₩11,396 | ₩12,091 | ₩11,248 | ₩11,342 | -0.47% | 262.7만 |
|---|
| 2025.12.15 | ₩10,807 | ₩11,409 | ₩10,707 | ₩11,342 | +4.95% | 245.1만 |
|---|
| 2025.12.12 | ₩11,503 | ₩11,636 | ₩10,312 | ₩10,740 | -6.63% | 284.6만 |
|---|
| 2025.12.11 | ₩10,178 | ₩10,553 | ₩10,098 | ₩10,419 | +2.37% | 187.1만 |
|---|
| 2025.12.10 | ₩10,125 | ₩10,446 | ₩9,924 | ₩10,152 | +0.26% | 608.5만 |
|---|
| 2025.12.09 | ₩10,406 | ₩10,700 | ₩10,095 | ₩10,138 | -2.57% | 166.1만 |
|---|
| 2025.12.08 | ₩10,486 | ₩10,633 | ₩10,105 | ₩10,205 | -2.68% | 107만 |
|---|
| 2025.12.05 | ₩10,740 | ₩10,874 | ₩10,132 | ₩10,272 | -4.36% | 89.8만 |
|---|
| 2025.12.04 | ₩10,339 | ₩10,820 | ₩10,285 | ₩10,700 | +3.49% | 120.7만 |
|---|
| 2025.12.03 | ₩10,098 | ₩10,593 | ₩10,071 | ₩10,473 | +3.71% | 131.4만 |
|---|
| 2025.12.02 | ₩9,898 | ₩10,178 | ₩9,670 | ₩10,018 | +1.22% | 153.3만 |
|---|
| 2025.12.01 | ₩10,392 | ₩10,446 | ₩9,884 | ₩9,898 | -4.76% | 112.5만 |
|---|
| 2025.11.28 | ₩10,700 | ₩10,713 | ₩10,406 | ₩10,593 | -1.00% | 76.4만 |
|---|
| 2025.11.26 | ₩10,847 | ₩10,921 | ₩10,513 | ₩10,740 | -0.99% | 119.3만 |
|---|
| 2025.11.25 | ₩11,034 | ₩11,181 | ₩10,446 | ₩10,767 | -2.42% | 212.3만 |
|---|
| 2025.11.24 | ₩9,175 | ₩11,008 | ₩9,095 | ₩10,927 | +19.10% | 405.9만 |
|---|
| 2025.11.21 | ₩8,520 | ₩9,175 | ₩8,400 | ₩9,055 | +6.28% | 237.2만 |
|---|
| 2025.11.20 | ₩8,747 | ₩8,934 | ₩8,426 | ₩8,533 | -2.45% | 224.1만 |
|---|
| 2025.11.19 | ₩8,600 | ₩9,035 | ₩8,466 | ₩8,480 | -1.40% | 202.6만 |
|---|
| 2025.11.18 | ₩8,787 | ₩8,934 | ₩8,359 | ₩8,707 | -0.91% | 263.3만 |
|---|
| 2025.11.17 | ₩8,373 | ₩9,082 | ₩8,252 | ₩8,854 | +5.75% | 184.8만 |
|---|
| 2025.11.14 | ₩8,466 | ₩8,988 | ₩8,319 | ₩8,413 | -0.63% | 241.6만 |
|---|
| 2025.11.13 | ₩8,119 | ₩8,881 | ₩8,078 | ₩8,627 | +6.26% | 212.8만 |
|---|
| 2025.11.12 | ₩8,413 | ₩8,573 | ₩8,226 | ₩8,252 | -1.91% | 204.3만 |
|---|
| 2025.11.11 | ₩8,172 | ₩8,540 | ₩7,958 | ₩8,413 | +2.95% | 304.9만 |
|---|
| 2025.11.10 | ₩8,333 | ₩8,433 | ₩8,145 | ₩8,252 | -0.96% | 294.6만 |
|---|
| 2025.11.07 | ₩8,259 | ₩8,961 | ₩8,045 | ₩8,092 | -2.02% | 499만 |
|---|
| 2025.11.06 | ₩8,734 | ₩8,983 | ₩8,614 | ₩8,734 | 0.00% | 196.9만 |
|---|
| 2025.11.05 | ₩9,175 | ₩9,262 | ₩8,720 | ₩8,761 | -4.52% | 181.8만 |
|---|
| 2025.11.04 | ₩9,095 | ₩9,409 | ₩9,042 | ₩9,175 | +0.88% | 230.6만 |
|---|
| 2025.11.03 | ₩9,363 | ₩9,697 | ₩8,881 | ₩9,282 | -0.86% | 238.2만 |
|---|
| 2025.10.31 | ₩9,804 | ₩9,924 | ₩9,530 | ₩9,550 | -2.59% | 145.4만 |
|---|
| 2025.10.30 | ₩9,697 | ₩9,918 | ₩9,563 | ₩9,817 | +1.24% | 192.1만 |
|---|
| 2025.10.29 | ₩10,152 | ₩10,218 | ₩9,686 | ₩9,777 | -3.69% | 138.5만 |
|---|
| 2025.10.28 | ₩9,750 | ₩10,162 | ₩9,713 | ₩10,058 | +3.16% | 208.6만 |
|---|
| 2025.10.27 | ₩9,376 | ₩9,884 | ₩9,316 | ₩9,871 | +5.28% | 381.9만 |
|---|
| 2025.10.24 | ₩9,162 | ₩10,031 | ₩9,055 | ₩9,175 | +0.15% | 327.7만 |
|---|
| 2025.10.23 | ₩8,654 | ₩9,135 | ₩8,426 | ₩9,042 | +4.48% | 151.3만 |
|---|
| 2025.10.22 | ₩9,336 | ₩9,363 | ₩8,620 | ₩8,667 | -7.16% | 198.6만 |
|---|
| 2025.10.21 | ₩9,496 | ₩9,576 | ₩9,102 | ₩9,416 | -0.85% | 192.9만 |
|---|
| 2025.10.20 | ₩8,821 | ₩9,617 | ₩8,821 | ₩9,550 | +8.26% | 229.7만 |
|---|
| 2025.10.17 | ₩8,453 | ₩8,864 | ₩8,440 | ₩8,680 | +2.69% | 196.4만 |
|---|
| 2025.10.16 | ₩8,961 | ₩9,082 | ₩8,480 | ₩8,707 | -2.84% | 204.1만 |
|---|
| 2025.10.15 | ₩8,078 | ₩8,854 | ₩8,078 | ₩8,841 | +9.44% | 136.5만 |
|---|
| 2025.10.14 | ₩8,185 | ₩8,386 | ₩7,824 | ₩8,065 | -1.47% | 157.4만 |
|---|
| 2025.10.13 | ₩8,827 | ₩8,934 | ₩8,239 | ₩8,386 | -5.00% | 134.6만 |
|---|
| 2025.10.10 | ₩9,229 | ₩9,363 | ₩8,306 | ₩8,694 | -5.80% | 232.1만 |
|---|