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 | ₩22,767 | ₩24,761 | ₩22,767 | ₩23,931 | +5.11% | 176.5만 |
| 2026.10.08 | ₩23,704 | ₩24,054 | ₩22,579 | ₩23,302 | -1.69% | 433.2만 |
| 2026.10.07 | ₩24,627 | ₩24,814 | ₩23,891 | ₩24,025 | -2.45% | 343.3만 |
| 2026.10.06 | ₩26,099 | ₩26,099 | ₩24,319 | ₩25,082 | -3.90% | 388만 |
| 2026.10.05 | ₩25,430 | ₩25,966 | ₩24,473 | ₩25,952 | +2.05% | 293.6만 |
| 2026.10.02 | ₩25,042 | ₩25,604 | ₩24,895 | ₩25,377 | +1.34% | 277.1만 |
| 2026.10.01 | ₩24,119 | ₩25,537 | ₩23,904 | ₩24,748 | +2.61% | 282.4만 |
| 2026.09.30 | ₩24,614 | ₩25,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,159 |
| -1.85% |
| 278.3만 |
| 2026.09.29 | ₩23,623 | ₩24,727 | ₩23,443 | ₩24,574 | +4.02% | 358.9만 |
|---|
| 2026.09.28 | ₩22,887 | ₩23,931 | ₩22,820 | ₩23,677 | +3.45% | 184.4만 |
|---|
| 2026.09.25 | ₩24,011 | ₩24,105 | ₩23,315 | ₩23,382 | -2.62% | 298.4만 |
|---|
| 2026.09.24 | ₩24,212 | ₩24,212 | ₩23,302 | ₩23,730 | -1.99% | 367.5만 |
|---|
| 2026.09.23 | ₩25,631 | ₩25,738 | ₩23,048 | ₩24,132 | -5.85% | 470.6만 |
|---|
| 2026.09.22 | ₩24,667 | ₩26,073 | ₩24,377 | ₩25,899 | +4.99% | 363.2만 |
|---|
| 2026.09.21 | ₩25,524 | ₩25,658 | ₩24,159 | ₩24,346 | -4.61% | 303만 |
|---|
| 2026.09.18 | ₩25,765 | ₩25,966 | ₩25,002 | ₩25,216 | -2.13% | 1007.6만 |
|---|
| 2026.09.17 | ₩26,032 | ₩26,354 | ₩25,517 | ₩25,684 | -1.34% | 309.6만 |
|---|
| 2026.09.16 | ₩25,390 | ₩25,725 | ₩24,922 | ₩25,216 | -0.69% | 211.7만 |
|---|
| 2026.09.15 | ₩25,497 | ₩25,551 | ₩24,948 | ₩25,390 | -0.42% | 274.3만 |
|---|
| 2026.09.14 | ₩25,296 | ₩26,006 | ₩25,270 | ₩25,510 | +0.85% | 240만 |
|---|
| 2026.09.11 | ₩25,658 | ₩25,899 | ₩24,995 | ₩25,256 | -1.56% | 416.4만 |
|---|
| 2026.09.10 | ₩24,493 | ₩25,577 | ₩24,226 | ₩25,283 | +3.22% | 300.1만 |
|---|
| 2026.09.09 | ₩25,109 | ₩25,678 | ₩24,814 | ₩24,975 | -0.53% | 606.1만 |
|---|
| 2026.09.08 | ₩25,129 | ₩25,805 | ₩24,512 | ₩25,577 | +1.78% | 502.9만 |
|---|
| 2026.09.04 | ₩25,229 | ₩25,774 | ₩25,002 | ₩25,484 | +1.01% | 205.5만 |
|---|
| 2026.09.03 | ₩24,828 | ₩25,564 | ₩24,547 | ₩25,444 | +2.48% | 271.7만 |
|---|
| 2026.09.02 | ₩25,029 | ₩25,792 | ₩24,480 | ₩24,774 | -1.02% | 210.8만 |
|---|
| 2026.09.01 | ₩24,293 | ₩25,002 | ₩24,038 | ₩24,748 | +1.87% | 159.8만 |
|---|
| 2026.08.31 | ₩24,814 | ₩24,948 | ₩24,132 | ₩24,600 | -0.86% | 378.5만 |
|---|
| 2026.08.28 | ₩25,631 | ₩25,832 | ₩24,935 | ₩25,122 | -1.98% | 276.3만 |
|---|
| 2026.08.27 | ₩25,738 | ₩26,340 | ₩25,644 | ₩25,992 | +0.99% | 239.4만 |
|---|
| 2026.08.26 | ₩26,702 | ₩26,929 | ₩25,684 | ₩26,046 | -2.46% | 293.7만 |
|---|
| 2026.08.25 | ₩27,003 | ₩27,799 | ₩26,836 | ₩27,532 | +1.96% | 274.4만 |
|---|
| 2026.08.24 | ₩25,644 | ₩26,802 | ₩24,895 | ₩26,447 | +3.13% | 263.9만 |
|---|
| 2026.08.21 | ₩26,662 | ₩26,996 | ₩25,671 | ₩26,019 | -2.41% | 296.6만 |
|---|
| 2026.08.20 | ₩27,250 | ₩27,438 | ₩25,992 | ₩26,367 | -3.24% | 278.9만 |
|---|
| 2026.08.19 | ₩28,174 | ₩28,468 | ₩27,371 | ₩27,759 | -1.47% | 210.2만 |
|---|
| 2026.08.18 | ₩27,384 | ₩28,094 | ₩26,876 | ₩27,585 | +0.73% | 222.8만 |
|---|
| 2026.08.17 | ₩26,394 | ₩27,826 | ₩26,180 | ₩27,665 | +4.82% | 183.5만 |
|---|
| 2026.08.14 | ₩26,260 | ₩26,769 | ₩25,912 | ₩26,581 | +1.22% | 153만 |
|---|
| 2026.08.13 | ₩27,210 | ₩27,324 | ₩26,461 | ₩26,675 | -1.97% | 179.7만 |
|---|
| 2026.08.12 | ₩26,929 | ₩27,411 | ₩26,461 | ₩26,862 | -0.25% | 161.1만 |
|---|
| 2026.08.11 | ₩26,755 | ₩27,130 | ₩26,307 | ₩26,755 | 0.00% | 197.7만 |
|---|
| 2026.08.10 | ₩26,166 | ₩27,719 | ₩25,979 | ₩26,688 | +1.99% | 267.2만 |
|---|
| 2026.08.07 | ₩25,580 | ₩26,561 | ₩24,995 | ₩26,461 | +3.44% | 231.5만 |
|---|
| 2026.08.06 | ₩26,380 | ₩27,117 | ₩26,099 | ₩26,434 | +0.20% | 243만 |
|---|
| 2026.08.05 | ₩26,073 | ₩26,728 | ₩25,725 | ₩26,354 | +1.08% | 150.6만 |
|---|
| 2026.08.04 | ₩25,377 | ₩26,401 | ₩25,136 | ₩26,153 | +3.06% | 205.5만 |
|---|
| 2026.08.03 | ₩24,881 | ₩25,176 | ₩24,226 | ₩25,136 | +1.02% | 160.4만 |
|---|
| 2026.07.31 | ₩26,447 | ₩26,447 | ₩24,694 | ₩25,203 | -4.71% | 178.6만 |
|---|
| 2026.07.30 | ₩25,002 | ₩26,501 | ₩24,707 | ₩26,032 | +4.12% | 186.6만 |
|---|
| 2026.07.29 | ₩25,082 | ₩25,517 | ₩24,011 | ₩24,587 | -1.97% | 194.4만 |
|---|
| 2026.07.28 | ₩24,908 | ₩25,082 | ₩23,704 | ₩24,480 | -1.72% | 293.3만 |
|---|
| 2026.07.27 | ₩24,721 | ₩25,986 | ₩24,654 | ₩24,948 | +0.92% | 420.2만 |
|---|
| 2026.07.24 | ₩25,671 | ₩25,818 | ₩24,440 | ₩24,681 | -3.86% | 204만 |
|---|
| 2026.07.23 | ₩25,189 | ₩25,939 | ₩24,814 | ₩25,551 | +1.43% | 124.2만 |
|---|
| 2026.07.22 | ₩25,671 | ₩26,113 | ₩25,229 | ₩25,792 | +0.47% | 132.1만 |
|---|
| 2026.07.21 | ₩26,166 | ₩26,688 | ₩25,718 | ₩25,832 | -1.28% | 148.5만 |
|---|
| 2026.07.20 | ₩26,702 | ₩27,291 | ₩25,631 | ₩25,671 | -3.86% | 349.2만 |
|---|
| 2026.07.17 | ₩25,604 | ₩27,150 | ₩25,229 | ₩26,648 | +4.08% | 215.7만 |
|---|
| 2026.07.16 | ₩26,086 | ₩26,983 | ₩25,229 | ₩25,925 | -0.62% | 359.3만 |
|---|
| 2026.07.15 | ₩25,276 | ₩26,407 | ₩24,640 | ₩26,113 | +3.31% | 153.8만 |
|---|
| 2026.07.14 | ₩25,203 | ₩25,624 | ₩24,627 | ₩25,537 | +1.33% | 170만 |
|---|
| 2026.07.13 | ₩26,099 | ₩26,434 | ₩24,533 | ₩25,069 | -3.95% | 237.1만 |
|---|
| 2026.07.10 | ₩27,706 | ₩27,772 | ₩25,845 | ₩26,775 | -3.36% | 318.8만 |
|---|
| 2026.07.09 | ₩26,367 | ₩27,826 | ₩26,208 | ₩27,772 | +5.33% | 443.3만 |
|---|
| 2026.07.08 | ₩26,380 | ₩27,023 | ₩24,587 | ₩26,273 | -0.41% | 431.2만 |
|---|
| 2026.07.07 | ₩25,390 | ₩27,036 | ₩24,801 | ₩26,421 | +4.06% | 514.5만 |
|---|
| 2026.07.06 | ₩24,988 | ₩25,959 | ₩24,553 | ₩25,296 | +1.23% | 314.7만 |
|---|
| 2026.07.02 | ₩23,931 | ₩24,988 | ₩23,663 | ₩24,962 | +4.31% | 317.3만 |
|---|
| 2026.07.01 | ₩24,667 | ₩25,426 | ₩23,650 | ₩23,771 | -3.64% | 336.1만 |
|---|
| 2026.06.30 | ₩26,407 | ₩26,595 | ₩24,975 | ₩25,042 | -5.17% | 579.9만 |
|---|
| 2026.06.29 | ₩24,801 | ₩26,675 | ₩24,734 | ₩26,421 | +6.53% | 421.6만 |
|---|
| 2026.06.26 | ₩23,583 | ₩25,102 | ₩23,583 | ₩24,841 | +5.33% | 1257.4만 |
|---|
| 2026.06.25 | ₩24,212 | ₩25,350 | ₩23,617 | ₩23,864 | -1.44% | 719.1만 |
|---|
| 2026.06.24 | ₩23,530 | ₩25,203 | ₩23,476 | ₩24,119 | +2.50% | 459.7만 |
|---|
| 2026.06.23 | ₩22,278 | ₩23,690 | ₩22,278 | ₩23,342 | +4.78% | 539만 |
|---|
| 2026.06.22 | ₩21,602 | ₩23,423 | ₩21,602 | ₩23,128 | +7.06% | 441.5만 |
|---|
| 2026.06.18 | ₩21,401 | ₩21,950 | ₩21,174 | ₩21,254 | -0.69% | 1073.9만 |
|---|
| 2026.06.17 | ₩20,344 | ₩21,388 | ₩20,324 | ₩20,826 | +2.37% | 286.4만 |
|---|
| 2026.06.16 | ₩20,063 | ₩20,451 | ₩19,775 | ₩20,143 | +0.40% | 233.8만 |
|---|
| 2026.06.15 | ₩20,130 | ₩20,545 | ₩19,849 | ₩20,023 | -0.53% | 188만 |
|---|
| 2026.06.12 | ₩19,019 | ₩20,157 | ₩19,006 | ₩19,822 | +4.22% | 177만 |
|---|
| 2026.06.11 | ₩18,176 | ₩19,220 | ₩17,982 | ₩19,059 | +4.86% | 209.3만 |
|---|
| 2026.06.10 | ₩18,618 | ₩19,514 | ₩18,029 | ₩18,055 | -3.02% | 252.1만 |
|---|
| 2026.06.09 | ₩18,725 | ₩18,925 | ₩17,654 | ₩18,858 | +0.71% | 296.4만 |
|---|
| 2026.06.08 | ₩18,618 | ₩18,986 | ₩18,082 | ₩18,283 | -1.80% | 291.7만 |
|---|
| 2026.06.05 | ₩19,461 | ₩19,461 | ₩17,299 | ₩18,096 | -7.02% | 607.1만 |
|---|
| 2026.06.04 | ₩20,518 | ₩20,846 | ₩19,153 | ₩19,461 | -5.15% | 579만 |
|---|
| 2026.06.03 | ₩20,987 | ₩21,335 | ₩20,023 | ₩20,478 | -2.42% | 372.7만 |
|---|
| 2026.06.02 | ₩22,285 | ₩23,382 | ₩21,000 | ₩21,013 | -5.71% | 1148.3만 |
|---|
| 2026.06.01 | ₩18,751 | ₩19,126 | ₩17,801 | ₩19,086 | +1.78% | 226.1만 |
|---|
| 2026.05.29 | ₩18,430 | ₩19,247 | ₩18,203 | ₩18,805 | +2.03% | 346.4만 |
|---|
| 2026.05.28 | ₩19,407 | ₩19,541 | ₩18,577 | ₩18,604 | -4.14% | 395.2만 |
|---|
| 2026.05.27 | ₩19,019 | ₩19,902 | ₩18,885 | ₩19,314 | +1.55% | 305만 |
|---|
| 2026.05.26 | ₩18,618 | ₩19,140 | ₩17,753 | ₩18,966 | +1.87% | 237.4만 |
|---|
| 2026.05.22 | ₩18,096 | ₩18,671 | ₩17,935 | ₩18,109 | +0.07% | 535.5만 |
|---|
| 2026.05.21 | ₩20,050 | ₩20,679 | ₩18,102 | ₩18,283 | -8.81% | 1042만 |
|---|
| 2026.05.20 | ₩15,967 | ₩18,136 | ₩15,553 | ₩17,426 | +9.14% | 651.9만 |
|---|
| 2026.05.19 | ₩17,400 | ₩18,350 | ₩15,566 | ₩16,155 | -7.15% | 1785.7만 |
|---|
| 2026.05.18 | ₩16,369 | ₩16,824 | ₩15,566 | ₩16,195 | -1.06% | 229.7만 |
|---|
| 2026.05.15 | ₩16,851 | ₩17,025 | ₩16,315 | ₩16,329 | -3.10% | 247만 |
|---|
| 2026.05.14 | ₩17,694 | ₩18,029 | ₩16,945 | ₩17,105 | -3.33% | 438.1만 |
|---|
| 2026.05.13 | ₩17,159 | ₩17,788 | ₩17,058 | ₩17,694 | +3.12% | 231.1만 |
|---|
| 2026.05.12 | ₩17,199 | ₩17,386 | ₩16,690 | ₩17,306 | +0.62% | 201.8만 |
|---|
| 2026.05.11 | ₩17,132 | ₩17,440 | ₩16,730 | ₩17,199 | +0.39% | 322.8만 |
|---|
| 2026.05.08 | ₩16,878 | ₩17,226 | ₩16,597 | ₩17,078 | +1.19% | 183.1만 |
|---|
| 2026.05.07 | ₩17,293 | ₩17,293 | ₩16,396 | ₩16,744 | -3.17% | 321.2만 |
|---|
| 2026.05.06 | ₩17,426 | ₩17,426 | ₩16,050 | ₩17,293 | -0.77% | 344.1만 |
|---|
| 2026.05.05 | ₩17,600 | ₩17,881 | ₩16,918 | ₩17,400 | -1.14% | 195.1만 |
|---|
| 2026.05.04 | ₩16,650 | ₩17,841 | ₩15,727 | ₩17,520 | +5.23% | 350.6만 |
|---|
| 2026.05.01 | ₩17,132 | ₩17,681 | ₩16,931 | ₩17,025 | -0.62% | 291.4만 |
|---|
| 2026.04.30 | ₩17,159 | ₩17,440 | ₩16,610 | ₩17,346 | +1.09% | 239만 |
|---|
| 2026.04.29 | ₩17,627 | ₩17,895 | ₩16,784 | ₩16,824 | -4.56% | 365.2만 |
|---|
| 2026.04.28 | ₩19,795 | ₩20,170 | ₩17,145 | ₩17,440 | -11.90% | 671.7만 |
|---|
| 2026.04.27 | ₩19,889 | ₩20,612 | ₩19,595 | ₩20,010 | +0.61% | 411.3만 |
|---|
| 2026.04.24 | ₩20,304 | ₩20,612 | ₩19,648 | ₩20,250 | -0.26% | 196.8만 |
|---|
| 2026.04.23 | ₩21,897 | ₩22,091 | ₩19,929 | ₩20,197 | -7.76% | 297.3만 |
|---|
| 2026.04.22 | ₩22,793 | ₩22,954 | ₩21,830 | ₩22,097 | -3.05% | 236.8만 |
|---|
| 2026.04.21 | ₩21,950 | ₩22,793 | ₩21,763 | ₩22,486 | +2.44% | 252.8만 |
|---|
| 2026.04.20 | ₩22,191 | ₩22,338 | ₩21,335 | ₩21,950 | -1.09% | 264.2만 |
|---|
| 2026.04.17 | ₩22,097 | ₩23,182 | ₩21,629 | ₩22,432 | +1.51% | 236.1만 |
|---|
| 2026.04.16 | ₩20,679 | ₩22,071 | ₩20,404 | ₩21,562 | +4.27% | 326.5만 |
|---|
| 2026.04.15 | ₩19,354 | ₩20,967 | ₩19,166 | ₩20,732 | +7.12% | 387.2만 |
|---|
| 2026.04.14 | ₩20,826 | ₩21,268 | ₩19,702 | ₩19,742 | -5.21% | 409.4만 |
|---|
| 2026.04.13 | ₩19,983 | ₩20,719 | ₩19,755 | ₩20,424 | +2.21% | 281.2만 |
|---|
| 2026.04.10 | ₩20,076 | ₩20,639 | ₩19,421 | ₩19,996 | -0.40% | 278.7만 |
|---|
| 2026.04.09 | ₩19,314 | ₩20,076 | ₩18,982 | ₩20,076 | +3.95% | 308만 |
|---|
| 2026.04.08 | ₩18,738 | ₩19,595 | ₩18,524 | ₩19,421 | +3.64% | 562.1만 |
|---|
| 2026.04.07 | ₩16,597 | ₩18,136 | ₩16,463 | ₩18,042 | +8.71% | 542.2만 |
|---|
| 2026.04.06 | ₩16,904 | ₩17,908 | ₩16,329 | ₩16,663 | -1.43% | 543.5만 |
|---|
| 2026.04.02 | ₩14,054 | ₩17,453 | ₩14,027 | ₩16,784 | +19.43% | 889.2만 |
|---|
| 2026.04.01 | ₩13,545 | ₩14,455 | ₩13,545 | ₩14,415 | +6.42% | 240.1만 |
|---|
| 2026.03.31 | ₩12,795 | ₩13,451 | ₩12,795 | ₩13,317 | +4.08% | 217.9만 |
|---|
| 2026.03.30 | ₩12,728 | ₩12,943 | ₩12,414 | ₩12,514 | -1.68% | 156.8만 |
|---|
| 2026.03.27 | ₩13,384 | ₩13,545 | ₩12,541 | ₩12,849 | -4.00% | 207.9만 |
|---|
| 2026.03.26 | ₩12,541 | ₩13,652 | ₩12,514 | ₩13,545 | +8.00% | 401.5만 |
|---|
| 2026.03.25 | ₩12,769 | ₩13,317 | ₩12,769 | ₩12,849 | +0.63% | 150만 |
|---|
| 2026.03.24 | ₩12,876 | ₩13,003 | ₩12,401 | ₩12,635 | -1.87% | 205.9만 |
|---|
| 2026.03.23 | ₩13,438 | ₩13,652 | ₩12,969 | ₩13,143 | -2.19% | 204.1만 |
|---|
| 2026.03.20 | ₩13,732 | ₩14,388 | ₩12,983 | ₩13,264 | -3.41% | 382.4만 |
|---|
| 2026.03.19 | ₩13,117 | ₩13,679 | ₩12,929 | ₩13,384 | +2.04% | 126.5만 |
|---|
| 2026.03.18 | ₩13,652 | ₩13,759 | ₩13,210 | ₩13,291 | -2.65% | 171.9만 |
|---|
| 2026.03.17 | ₩13,465 | ₩13,831 | ₩13,264 | ₩13,732 | +1.99% | 147.2만 |
|---|
| 2026.03.16 | ₩13,960 | ₩14,428 | ₩13,552 | ₩13,558 | -2.88% | 229만 |
|---|
| 2026.03.13 | ₩14,723 | ₩15,379 | ₩13,786 | ₩13,866 | -5.82% | 163.2만 |
|---|
| 2026.03.12 | ₩14,361 | ₩14,522 | ₩13,578 | ₩14,120 | -1.68% | 238.1만 |
|---|
| 2026.03.11 | ₩14,187 | ₩14,669 | ₩14,040 | ₩14,455 | +1.89% | 743만 |
|---|
| 2026.03.10 | ₩13,732 | ₩14,509 | ₩13,732 | ₩14,308 | +4.19% | 566.8만 |
|---|
| 2026.03.09 | ₩13,023 | ₩14,013 | ₩12,862 | ₩13,572 | +4.21% | 245.6만 |
|---|
| 2026.03.06 | ₩12,461 | ₩13,264 | ₩12,126 | ₩13,237 | +6.23% | 142만 |
|---|
| 2026.03.05 | ₩13,291 | ₩13,491 | ₩12,809 | ₩12,902 | -2.92% | 197.7만 |
|---|
| 2026.03.04 | ₩13,291 | ₩13,719 | ₩12,782 | ₩13,585 | +2.22% | 266.4만 |
|---|
| 2026.03.03 | ₩12,795 | ₩14,054 | ₩12,421 | ₩13,184 | +3.03% | 269.6만 |
|---|
| 2026.03.02 | ₩13,264 | ₩14,294 | ₩13,063 | ₩13,103 | -1.21% | 285.8만 |
|---|
| 2026.02.27 | ₩12,902 | ₩15,292 | ₩12,581 | ₩13,732 | +6.43% | 821.4만 |
|---|
| 2026.02.26 | ₩12,300 | ₩12,596 | ₩11,832 | ₩12,260 | -0.33% | 173.6만 |
|---|
| 2026.02.25 | ₩12,380 | ₩12,702 | ₩12,220 | ₩12,340 | -0.32% | 102.8만 |
|---|
| 2026.02.24 | ₩12,032 | ₩12,715 | ₩12,032 | ₩12,287 | +2.11% | 131.5만 |
|---|
| 2026.02.23 | ₩11,591 | ₩12,053 | ₩11,571 | ₩11,966 | +3.23% | 114.9만 |
|---|
| 2026.02.20 | ₩11,765 | ₩11,912 | ₩11,270 | ₩11,644 | -1.02% | 108.3만 |
|---|
| 2026.02.19 | ₩12,006 | ₩12,046 | ₩11,631 | ₩11,858 | -1.23% | 109.8만 |
|---|
| 2026.02.18 | ₩12,073 | ₩12,474 | ₩12,006 | ₩12,180 | +0.89% | 185만 |
|---|
| 2026.02.17 | ₩11,885 | ₩12,621 | ₩11,797 | ₩12,260 | +3.15% | 159만 |
|---|
| 2026.02.13 | ₩11,845 | ₩12,769 | ₩11,845 | ₩11,952 | +0.90% | 204.8만 |
|---|
| 2026.02.12 | ₩12,233 | ₩12,474 | ₩11,176 | ₩11,792 | -3.61% | 221.9만 |
|---|
| 2026.02.11 | ₩11,966 | ₩12,260 | ₩11,189 | ₩12,247 | +2.35% | 209.9만 |
|---|
| 2026.02.10 | ₩11,618 | ₩12,374 | ₩11,551 | ₩12,032 | +3.57% | 187.6만 |
|---|
| 2026.02.09 | ₩11,939 | ₩12,300 | ₩11,403 | ₩11,577 | -3.03% | 275.9만 |
|---|
| 2026.02.06 | ₩11,216 | ₩12,059 | ₩11,149 | ₩11,939 | +6.44% | 345.6만 |
|---|
| 2026.02.05 | ₩11,256 | ₩11,698 | ₩10,808 | ₩10,908 | -3.09% | 261.7만 |
|---|
| 2026.02.04 | ₩11,684 | ₩12,032 | ₩10,989 | ₩11,363 | -2.75% | 267.4만 |
|---|
| 2026.02.03 | ₩11,229 | ₩11,899 | ₩11,109 | ₩11,604 | +3.34% | 596.4만 |
|---|
| 2026.02.02 | ₩10,239 | ₩11,216 | ₩10,172 | ₩10,908 | +6.54% | 168.9만 |
|---|
| 2026.01.30 | ₩10,306 | ₩10,373 | ₩9,971 | ₩10,252 | -0.52% | 125.9만 |
|---|
| 2026.01.29 | ₩10,052 | ₩10,627 | ₩9,985 | ₩10,319 | +2.66% | 178.9만 |
|---|
| 2026.01.28 | ₩11,310 | ₩11,363 | ₩10,192 | ₩10,239 | -9.47% | 181.9만 |
|---|
| 2026.01.27 | ₩10,132 | ₩11,557 | ₩9,931 | ₩11,377 | +12.29% | 243.3만 |
|---|
| 2026.01.26 | ₩10,266 | ₩10,493 | ₩9,864 | ₩10,159 | -1.04% | 305.7만 |
|---|
| 2026.01.23 | ₩10,038 | ₩10,560 | ₩9,851 | ₩9,945 | -0.93% | 201.7만 |
|---|
| 2026.01.22 | ₩10,125 | ₩10,587 | ₩10,025 | ₩10,172 | +0.46% | 395.6만 |
|---|
| 2026.01.21 | ₩9,971 | ₩10,493 | ₩9,971 | ₩10,092 | +1.21% | 280.6만 |
|---|
| 2026.01.20 | ₩9,382 | ₩10,185 | ₩9,382 | ₩9,918 | +5.71% | 350.1만 |
|---|
| 2026.01.16 | ₩10,333 | ₩10,353 | ₩9,824 | ₩9,837 | -4.79% | 295만 |
|---|
| 2026.01.15 | ₩10,788 | ₩11,002 | ₩10,172 | ₩10,212 | -5.33% | 189.5만 |
|---|
| 2026.01.14 | ₩10,600 | ₩11,212 | ₩10,600 | ₩10,801 | +1.89% | 114.9만 |
|---|
| 2026.01.13 | ₩10,359 | ₩10,734 | ₩10,212 | ₩10,627 | +2.58% | 122.9만 |
|---|
| 2026.01.12 | ₩10,587 | ₩10,667 | ₩10,192 | ₩10,440 | -1.39% | 170만 |
|---|
| 2026.01.09 | ₩10,841 | ₩11,029 | ₩10,600 | ₩10,694 | -1.36% | 112.2만 |
|---|
| 2026.01.08 | ₩10,801 | ₩11,055 | ₩10,507 | ₩10,707 | -0.87% | 335.7만 |
|---|
| 2026.01.07 | ₩11,015 | ₩11,591 | ₩10,868 | ₩10,948 | -0.61% | 274만 |
|---|
| 2026.01.06 | ₩10,467 | ₩11,089 | ₩10,346 | ₩10,935 | +4.48% | 208만 |
|---|
| 2026.01.05 | ₩10,895 | ₩11,163 | ₩10,252 | ₩10,520 | -3.44% | 194.3만 |
|---|
| 2026.01.02 | ₩11,176 | ₩11,444 | ₩10,788 | ₩10,948 | -2.04% | 157만 |
|---|
| 2025.12.31 | ₩11,122 | ₩11,484 | ₩11,097 | ₩11,323 | +1.81% | 204.2만 |
|---|
| 2025.12.30 | ₩11,203 | ₩11,236 | ₩11,042 | ₩11,176 | -0.24% | 114.3만 |
|---|
| 2025.12.29 | ₩11,323 | ₩11,444 | ₩11,082 | ₩11,256 | -0.59% | 133.7만 |
|---|
| 2025.12.26 | ₩11,510 | ₩11,551 | ₩11,136 | ₩11,457 | -0.47% | 112.3만 |
|---|
| 2025.12.24 | ₩11,122 | ₩11,725 | ₩11,122 | ₩11,577 | +4.09% | 86.7만 |
|---|
| 2025.12.23 | ₩11,403 | ₩11,417 | ₩10,875 | ₩11,122 | -2.46% | 144.4만 |
|---|
| 2025.12.22 | ₩11,310 | ₩11,792 | ₩11,149 | ₩11,524 | +1.89% | 528.4만 |
|---|
| 2025.12.19 | ₩10,962 | ₩11,624 | ₩10,895 | ₩11,243 | +2.56% | 582.7만 |
|---|
| 2025.12.18 | ₩10,922 | ₩11,216 | ₩10,654 | ₩10,881 | -0.37% | 129.9만 |
|---|
| 2025.12.17 | ₩11,243 | ₩11,377 | ₩10,641 | ₩10,748 | -4.40% | 283.5만 |
|---|
| 2025.12.16 | ₩11,403 | ₩12,099 | ₩11,256 | ₩11,350 | -0.47% | 262.7만 |
|---|
| 2025.12.15 | ₩10,815 | ₩11,417 | ₩10,714 | ₩11,350 | +4.95% | 245.1만 |
|---|
| 2025.12.12 | ₩11,510 | ₩11,644 | ₩10,319 | ₩10,748 | -6.63% | 284.6만 |
|---|
| 2025.12.11 | ₩10,185 | ₩10,560 | ₩10,105 | ₩10,426 | +2.37% | 187.1만 |
|---|
| 2025.12.10 | ₩10,132 | ₩10,453 | ₩9,931 | ₩10,159 | +0.26% | 608.5만 |
|---|
| 2025.12.09 | ₩10,413 | ₩10,707 | ₩10,102 | ₩10,145 | -2.57% | 166.1만 |
|---|
| 2025.12.08 | ₩10,493 | ₩10,641 | ₩10,112 | ₩10,212 | -2.68% | 107만 |
|---|
| 2025.12.05 | ₩10,748 | ₩10,881 | ₩10,139 | ₩10,279 | -4.36% | 89.8만 |
|---|
| 2025.12.04 | ₩10,346 | ₩10,828 | ₩10,293 | ₩10,707 | +3.49% | 120.7만 |
|---|
| 2025.12.03 | ₩10,105 | ₩10,600 | ₩10,078 | ₩10,480 | +3.71% | 131.4만 |
|---|
| 2025.12.02 | ₩9,904 | ₩10,185 | ₩9,677 | ₩10,025 | +1.22% | 153.3만 |
|---|
| 2025.12.01 | ₩10,400 | ₩10,453 | ₩9,891 | ₩9,904 | -4.76% | 112.5만 |
|---|
| 2025.11.28 | ₩10,707 | ₩10,721 | ₩10,413 | ₩10,600 | -1.00% | 76.4만 |
|---|
| 2025.11.26 | ₩10,855 | ₩10,928 | ₩10,520 | ₩10,748 | -0.99% | 119.3만 |
|---|
| 2025.11.25 | ₩11,042 | ₩11,189 | ₩10,453 | ₩10,774 | -2.42% | 212.3만 |
|---|
| 2025.11.24 | ₩9,182 | ₩11,015 | ₩9,101 | ₩10,935 | +19.10% | 405.9만 |
|---|
| 2025.11.21 | ₩8,526 | ₩9,182 | ₩8,405 | ₩9,061 | +6.28% | 237.2만 |
|---|
| 2025.11.20 | ₩8,753 | ₩8,941 | ₩8,432 | ₩8,539 | -2.45% | 224.1만 |
|---|
| 2025.11.19 | ₩8,606 | ₩9,041 | ₩8,472 | ₩8,486 | -1.40% | 202.6만 |
|---|
| 2025.11.18 | ₩8,793 | ₩8,941 | ₩8,365 | ₩8,713 | -0.91% | 263.3만 |
|---|
| 2025.11.17 | ₩8,379 | ₩9,088 | ₩8,258 | ₩8,860 | +5.75% | 184.8만 |
|---|
| 2025.11.14 | ₩8,472 | ₩8,994 | ₩8,325 | ₩8,419 | -0.63% | 241.6만 |
|---|
| 2025.11.13 | ₩8,124 | ₩8,887 | ₩8,084 | ₩8,633 | +6.26% | 212.8만 |
|---|
| 2025.11.12 | ₩8,419 | ₩8,579 | ₩8,231 | ₩8,258 | -1.91% | 204.3만 |
|---|
| 2025.11.11 | ₩8,178 | ₩8,546 | ₩7,964 | ₩8,419 | +2.95% | 304.9만 |
|---|
| 2025.11.10 | ₩8,338 | ₩8,439 | ₩8,151 | ₩8,258 | -0.96% | 294.6만 |
|---|
| 2025.11.07 | ₩8,265 | ₩8,967 | ₩8,051 | ₩8,098 | -2.02% | 499만 |
|---|
| 2025.11.06 | ₩8,740 | ₩8,989 | ₩8,619 | ₩8,740 | 0.00% | 196.9만 |
|---|
| 2025.11.05 | ₩9,182 | ₩9,269 | ₩8,727 | ₩8,767 | -4.52% | 181.8만 |
|---|
| 2025.11.04 | ₩9,101 | ₩9,416 | ₩9,048 | ₩9,182 | +0.88% | 230.6만 |
|---|
| 2025.11.03 | ₩9,369 | ₩9,704 | ₩8,887 | ₩9,289 | -0.86% | 238.2만 |
|---|
| 2025.10.31 | ₩9,811 | ₩9,931 | ₩9,536 | ₩9,556 | -2.59% | 145.4만 |
|---|
| 2025.10.30 | ₩9,704 | ₩9,924 | ₩9,570 | ₩9,824 | +1.24% | 192.1만 |
|---|
| 2025.10.29 | ₩10,159 | ₩10,226 | ₩9,693 | ₩9,784 | -3.69% | 138.5만 |
|---|
| 2025.10.28 | ₩9,757 | ₩10,169 | ₩9,720 | ₩10,065 | +3.16% | 208.6만 |
|---|
| 2025.10.27 | ₩9,382 | ₩9,891 | ₩9,322 | ₩9,878 | +5.28% | 381.9만 |
|---|
| 2025.10.24 | ₩9,168 | ₩10,038 | ₩9,061 | ₩9,182 | +0.15% | 327.7만 |
|---|
| 2025.10.23 | ₩8,660 | ₩9,141 | ₩8,432 | ₩9,048 | +4.48% | 151.3만 |
|---|
| 2025.10.22 | ₩9,342 | ₩9,369 | ₩8,626 | ₩8,673 | -7.16% | 198.6만 |
|---|
| 2025.10.21 | ₩9,503 | ₩9,583 | ₩9,108 | ₩9,423 | -0.85% | 192.9만 |
|---|
| 2025.10.20 | ₩8,827 | ₩9,623 | ₩8,827 | ₩9,556 | +8.26% | 229.7만 |
|---|
| 2025.10.17 | ₩8,459 | ₩8,870 | ₩8,445 | ₩8,686 | +2.69% | 196.4만 |
|---|
| 2025.10.16 | ₩8,967 | ₩9,088 | ₩8,486 | ₩8,713 | -2.84% | 204.1만 |
|---|
| 2025.10.15 | ₩8,084 | ₩8,860 | ₩8,084 | ₩8,847 | +9.44% | 136.5만 |
|---|
| 2025.10.14 | ₩8,191 | ₩8,392 | ₩7,830 | ₩8,071 | -1.47% | 157.4만 |
|---|
| 2025.10.13 | ₩8,834 | ₩8,941 | ₩8,245 | ₩8,392 | -5.00% | 134.6만 |
|---|
| 2025.10.10 | ₩9,235 | ₩9,369 | ₩8,312 | ₩8,700 | -5.80% | 232.1만 |
|---|