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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,477 | ₩26,148 | ₩22,621 | ₩23,975 | -5.89% | 1634.5만 |
| 2026.09.28–2026.10.02 | ₩22,929 | ₩25,651 | ₩22,862 | ₩25,423 | +10.88% | 1381만 |
| 2026.09.21–2026.09.25 | ₩25,571 | ₩26,121 | ₩23,090 | ₩23,426 | -8.39% | 1802.6만 |
| 2026.09.14–2026.09.18 | ₩25,343 | ₩26,402 | ₩24,968 | ₩25,263 | -0.32% | 2043.2만 |
| 2026.09.08–2026.09.11 | ₩25,175 | ₩25,946 | ₩24,270 | ₩25,303 | +0.51% | 1825.6만 |
| 2026.08.31–2026.09.04 | ₩24,860 | ₩25,839 | ₩24,083 | ₩25,531 | +2.70% | 1226.2만 |
| 2026.08.24–2026.08.28 | ₩25,692 | ₩27,850 | ₩24,941 | ₩25,169 | -2.04% | 1347.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,443 |
| ₩28,521 |
| ₩25,718 |
| ₩26,067 |
| -1.42% |
| 1191.9만 |
| 2026.08.10–2026.08.14 | ₩26,215 | ₩27,770 | ₩25,960 | ₩26,630 | +1.59% | 958.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,927 | ₩27,167 | ₩24,270 | ₩26,510 | +6.35% | 990.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,766 | ₩26,550 | ₩23,747 | ₩25,249 | +1.95% | 1273.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,751 | ₩27,341 | ₩24,485 | ₩24,726 | -7.57% | 958만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,148 | ₩27,200 | ₩24,579 | ₩26,697 | +2.10% | 1135.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,035 | ₩27,877 | ₩24,599 | ₩26,825 | +7.15% | 2022.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,847 | ₩26,724 | ₩23,694 | ₩25,008 | +0.65% | 1654.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,642 | ₩25,397 | ₩21,642 | ₩24,887 | +14.99% | 3416.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,167 | ₩21,991 | ₩19,812 | ₩21,293 | +5.59% | 1782.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,652 | ₩20,194 | ₩17,686 | ₩19,859 | +6.47% | 1226.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,786 | ₩23,426 | ₩17,331 | ₩18,129 | -3.50% | 2933.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,652 | ₩19,939 | ₩17,786 | ₩18,840 | +1.01% | 1284만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,399 | ₩20,717 | ₩15,581 | ₩18,142 | +10.63% | 4244.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,164 | ₩18,062 | ₩16,346 | ₩16,359 | -4.69% | 1440.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,681 | ₩17,914 | ₩15,756 | ₩17,110 | +2.57% | 1394.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,926 | ₩20,650 | ₩16,641 | ₩17,056 | -14.40% | 1978.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,232 | ₩22,996 | ₩19,684 | ₩20,288 | -8.75% | 1247.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,020 | ₩23,224 | ₩19,202 | ₩22,473 | +12.26% | 1640.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,936 | ₩20,677 | ₩16,359 | ₩20,033 | +18.29% | 2234.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,752 | ₩17,485 | ₩12,437 | ₩16,815 | +31.86% | 1504만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,463 | ₩13,677 | ₩12,423 | ₩12,873 | -4.38% | 1169.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,986 | ₩14,455 | ₩12,953 | ₩13,288 | -4.99% | 1057.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,047 | ₩15,407 | ₩12,886 | ₩13,892 | +6.47% | 1956.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,288 | ₩14,321 | ₩12,149 | ₩13,262 | -0.20% | 1161.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,612 | ₩15,320 | ₩11,592 | ₩13,758 | +18.48% | 1344.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,907 | ₩12,645 | ₩11,290 | ₩11,666 | -2.03% | 562.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,961 | ₩12,792 | ₩11,197 | ₩11,974 | +0.11% | 1100.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,258 | ₩12,082 | ₩10,191 | ₩11,961 | +16.60% | 1640만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,285 | ₩11,579 | ₩9,882 | ₩10,271 | -0.13% | 1035.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,400 | ₩10,607 | ₩9,400 | ₩9,963 | +5.99% | 1227.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,607 | ₩11,233 | ₩9,842 | ₩9,856 | -7.08% | 892.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,915 | ₩11,612 | ₩10,271 | ₩10,714 | -1.84% | 1124.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,344 | ₩11,505 | ₩10,808 | ₩10,969 | -3.31% | 609.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,331 | ₩11,813 | ₩10,895 | ₩11,478 | +1.30% | 871.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,834 | ₩12,122 | ₩10,660 | ₩11,264 | +3.96% | 1503.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,513 | ₩11,666 | ₩9,949 | ₩10,767 | +2.42% | 1353.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,419 | ₩10,902 | ₩9,695 | ₩10,298 | -1.16% | 607.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,199 | ₩11,210 | ₩9,118 | ₩10,620 | +15.45% | 813.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,394 | ₩9,199 | ₩8,273 | ₩9,078 | +8.15% | 1112만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,354 | ₩9,011 | ₩7,978 | ₩8,434 | +0.96% | 1258.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,386 | ₩9,722 | ₩8,066 | ₩8,112 | -13.57% | 1346.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,400 | ₩10,244 | ₩9,339 | ₩9,574 | +1.85% | 1066.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,843 | ₩10,057 | ₩8,448 | ₩9,199 | +4.02% | 1100.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,850 | ₩9,105 | ₩7,844 | ₩8,702 | -1.67% | 829만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,252 | ₩9,386 | ₩8,327 | ₩8,716 | -5.80% | 232.1만 |
|---|