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 | ₩22,749 | ₩24,742 | ₩22,749 | ₩23,913 | +5.11% | 176.5만 |
| 2026.10.08 | ₩23,685 | ₩24,036 | ₩22,562 | ₩23,284 | -1.69% | 433.2만 |
| 2026.10.07 | ₩24,608 | ₩24,795 | ₩23,872 | ₩24,006 | -2.45% | 343.3만 |
| 2026.10.06 | ₩26,079 | ₩26,079 | ₩24,300 | ₩25,063 | -3.90% | 388만 |
| 2026.10.05 | ₩25,410 | ₩25,945 | ₩24,454 | ₩25,932 | +2.05% | 293.6만 |
| 2026.10.02 | ₩25,023 | ₩25,584 | ₩24,875 | ₩25,357 | +1.34% | 277.1만 |
| 2026.10.01 | ₩24,100 | ₩25,517 | ₩23,886 | ₩24,728 | +2.61% | 282.4만 |
| 2026.09.30 | ₩24,595 | ₩25,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,140 |
| -1.85% |
| 278.3만 |
| 2026.09.29 | ₩23,605 | ₩24,708 | ₩23,424 | ₩24,554 | +4.02% | 358.9만 |
|---|
| 2026.09.28 | ₩22,869 | ₩23,913 | ₩22,802 | ₩23,658 | +3.45% | 184.4만 |
|---|
| 2026.09.25 | ₩23,993 | ₩24,086 | ₩23,297 | ₩23,364 | -2.62% | 298.4만 |
|---|
| 2026.09.24 | ₩24,193 | ₩24,193 | ₩23,284 | ₩23,712 | -1.99% | 367.5만 |
|---|
| 2026.09.23 | ₩25,611 | ₩25,718 | ₩23,030 | ₩24,113 | -5.85% | 470.6만 |
|---|
| 2026.09.22 | ₩24,648 | ₩26,052 | ₩24,358 | ₩25,878 | +4.99% | 363.2만 |
|---|
| 2026.09.21 | ₩25,504 | ₩25,638 | ₩24,140 | ₩24,327 | -4.61% | 303만 |
|---|
| 2026.09.18 | ₩25,745 | ₩25,945 | ₩24,982 | ₩25,196 | -2.13% | 1007.6만 |
|---|
| 2026.09.17 | ₩26,012 | ₩26,333 | ₩25,497 | ₩25,665 | -1.34% | 309.6만 |
|---|
| 2026.09.16 | ₩25,370 | ₩25,705 | ₩24,902 | ₩25,196 | -0.69% | 211.7만 |
|---|
| 2026.09.15 | ₩25,477 | ₩25,531 | ₩24,929 | ₩25,370 | -0.42% | 274.3만 |
|---|
| 2026.09.14 | ₩25,277 | ₩25,985 | ₩25,250 | ₩25,491 | +0.85% | 240만 |
|---|
| 2026.09.11 | ₩25,638 | ₩25,878 | ₩24,976 | ₩25,237 | -1.56% | 416.4만 |
|---|
| 2026.09.10 | ₩24,474 | ₩25,558 | ₩24,207 | ₩25,263 | +3.22% | 300.1만 |
|---|
| 2026.09.09 | ₩25,089 | ₩25,658 | ₩24,795 | ₩24,956 | -0.53% | 606.1만 |
|---|
| 2026.09.08 | ₩25,109 | ₩25,785 | ₩24,493 | ₩25,558 | +1.78% | 502.9만 |
|---|
| 2026.09.04 | ₩25,210 | ₩25,754 | ₩24,982 | ₩25,464 | +1.01% | 205.5만 |
|---|
| 2026.09.03 | ₩24,809 | ₩25,544 | ₩24,528 | ₩25,424 | +2.48% | 271.7만 |
|---|
| 2026.09.02 | ₩25,009 | ₩25,772 | ₩24,461 | ₩24,755 | -1.02% | 210.8만 |
|---|
| 2026.09.01 | ₩24,274 | ₩24,982 | ₩24,020 | ₩24,728 | +1.87% | 159.8만 |
|---|
| 2026.08.31 | ₩24,795 | ₩24,929 | ₩24,113 | ₩24,581 | -0.86% | 378.5만 |
|---|
| 2026.08.28 | ₩25,611 | ₩25,812 | ₩24,916 | ₩25,103 | -1.98% | 276.3만 |
|---|
| 2026.08.27 | ₩25,718 | ₩26,320 | ₩25,624 | ₩25,972 | +0.99% | 239.4만 |
|---|
| 2026.08.26 | ₩26,681 | ₩26,908 | ₩25,665 | ₩26,026 | -2.46% | 293.7만 |
|---|
| 2026.08.25 | ₩26,982 | ₩27,778 | ₩26,815 | ₩27,510 | +1.96% | 274.4만 |
|---|
| 2026.08.24 | ₩25,624 | ₩26,781 | ₩24,875 | ₩26,427 | +3.13% | 263.9만 |
|---|
| 2026.08.21 | ₩26,641 | ₩26,975 | ₩25,651 | ₩25,999 | -2.41% | 296.6만 |
|---|
| 2026.08.20 | ₩27,229 | ₩27,416 | ₩25,972 | ₩26,347 | -3.24% | 278.9만 |
|---|
| 2026.08.19 | ₩28,152 | ₩28,446 | ₩27,350 | ₩27,737 | -1.47% | 210.2만 |
|---|
| 2026.08.18 | ₩27,363 | ₩28,072 | ₩26,855 | ₩27,564 | +0.73% | 222.8만 |
|---|
| 2026.08.17 | ₩26,373 | ₩27,804 | ₩26,159 | ₩27,644 | +4.82% | 183.5만 |
|---|
| 2026.08.14 | ₩26,240 | ₩26,748 | ₩25,892 | ₩26,561 | +1.22% | 153만 |
|---|
| 2026.08.13 | ₩27,189 | ₩27,303 | ₩26,440 | ₩26,654 | -1.97% | 179.7만 |
|---|
| 2026.08.12 | ₩26,908 | ₩27,390 | ₩26,440 | ₩26,841 | -0.25% | 161.1만 |
|---|
| 2026.08.11 | ₩26,734 | ₩27,109 | ₩26,286 | ₩26,734 | 0.00% | 197.7만 |
|---|
| 2026.08.10 | ₩26,146 | ₩27,697 | ₩25,959 | ₩26,668 | +1.99% | 267.2만 |
|---|
| 2026.08.07 | ₩25,560 | ₩26,541 | ₩24,976 | ₩26,440 | +3.44% | 231.5만 |
|---|
| 2026.08.06 | ₩26,360 | ₩27,096 | ₩26,079 | ₩26,413 | +0.20% | 243만 |
|---|
| 2026.08.05 | ₩26,052 | ₩26,708 | ₩25,705 | ₩26,333 | +1.08% | 150.6만 |
|---|
| 2026.08.04 | ₩25,357 | ₩26,380 | ₩25,116 | ₩26,133 | +3.06% | 205.5만 |
|---|
| 2026.08.03 | ₩24,862 | ₩25,156 | ₩24,207 | ₩25,116 | +1.02% | 160.4만 |
|---|
| 2026.07.31 | ₩26,427 | ₩26,427 | ₩24,675 | ₩25,183 | -4.71% | 178.6만 |
|---|
| 2026.07.30 | ₩24,982 | ₩26,480 | ₩24,688 | ₩26,012 | +4.12% | 186.6만 |
|---|
| 2026.07.29 | ₩25,063 | ₩25,497 | ₩23,993 | ₩24,568 | -1.97% | 194.4만 |
|---|
| 2026.07.28 | ₩24,889 | ₩25,063 | ₩23,685 | ₩24,461 | -1.72% | 293.3만 |
|---|
| 2026.07.27 | ₩24,702 | ₩25,965 | ₩24,635 | ₩24,929 | +0.92% | 420.2만 |
|---|
| 2026.07.24 | ₩25,651 | ₩25,798 | ₩24,421 | ₩24,661 | -3.86% | 204만 |
|---|
| 2026.07.23 | ₩25,170 | ₩25,919 | ₩24,795 | ₩25,531 | +1.43% | 124.2만 |
|---|
| 2026.07.22 | ₩25,651 | ₩26,092 | ₩25,210 | ₩25,772 | +0.47% | 132.1만 |
|---|
| 2026.07.21 | ₩26,146 | ₩26,668 | ₩25,698 | ₩25,812 | -1.28% | 148.5만 |
|---|
| 2026.07.20 | ₩26,681 | ₩27,269 | ₩25,611 | ₩25,651 | -3.86% | 349.2만 |
|---|
| 2026.07.17 | ₩25,584 | ₩27,129 | ₩25,210 | ₩26,627 | +4.08% | 215.7만 |
|---|
| 2026.07.16 | ₩26,066 | ₩26,962 | ₩25,210 | ₩25,905 | -0.62% | 359.3만 |
|---|
| 2026.07.15 | ₩25,257 | ₩26,387 | ₩24,621 | ₩26,092 | +3.31% | 153.8만 |
|---|
| 2026.07.14 | ₩25,183 | ₩25,604 | ₩24,608 | ₩25,517 | +1.33% | 170만 |
|---|
| 2026.07.13 | ₩26,079 | ₩26,413 | ₩24,514 | ₩25,049 | -3.95% | 237.1만 |
|---|
| 2026.07.10 | ₩27,684 | ₩27,751 | ₩25,825 | ₩26,754 | -3.36% | 318.8만 |
|---|
| 2026.07.09 | ₩26,347 | ₩27,804 | ₩26,187 | ₩27,751 | +5.33% | 443.3만 |
|---|
| 2026.07.08 | ₩26,360 | ₩27,002 | ₩24,568 | ₩26,253 | -0.41% | 431.2만 |
|---|
| 2026.07.07 | ₩25,370 | ₩27,015 | ₩24,782 | ₩26,400 | +4.06% | 514.5만 |
|---|
| 2026.07.06 | ₩24,969 | ₩25,939 | ₩24,534 | ₩25,277 | +1.23% | 314.7만 |
|---|
| 2026.07.02 | ₩23,913 | ₩24,969 | ₩23,645 | ₩24,942 | +4.31% | 317.3만 |
|---|
| 2026.07.01 | ₩24,648 | ₩25,406 | ₩23,632 | ₩23,752 | -3.64% | 336.1만 |
|---|
| 2026.06.30 | ₩26,387 | ₩26,574 | ₩24,956 | ₩25,023 | -5.17% | 579.9만 |
|---|
| 2026.06.29 | ₩24,782 | ₩26,654 | ₩24,715 | ₩26,400 | +6.53% | 421.6만 |
|---|
| 2026.06.26 | ₩23,565 | ₩25,083 | ₩23,565 | ₩24,822 | +5.33% | 1257.4만 |
|---|
| 2026.06.25 | ₩24,193 | ₩25,330 | ₩23,598 | ₩23,846 | -1.44% | 719.1만 |
|---|
| 2026.06.24 | ₩23,511 | ₩25,183 | ₩23,458 | ₩24,100 | +2.50% | 459.7만 |
|---|
| 2026.06.23 | ₩22,261 | ₩23,672 | ₩22,261 | ₩23,324 | +4.78% | 539만 |
|---|
| 2026.06.22 | ₩21,585 | ₩23,404 | ₩21,585 | ₩23,110 | +7.06% | 441.5만 |
|---|
| 2026.06.18 | ₩21,385 | ₩21,933 | ₩21,158 | ₩21,238 | -0.69% | 1073.9만 |
|---|
| 2026.06.17 | ₩20,328 | ₩21,371 | ₩20,308 | ₩20,810 | +2.37% | 286.4만 |
|---|
| 2026.06.16 | ₩20,047 | ₩20,435 | ₩19,760 | ₩20,128 | +0.40% | 233.8만 |
|---|
| 2026.06.15 | ₩20,114 | ₩20,529 | ₩19,833 | ₩20,007 | -0.53% | 188만 |
|---|
| 2026.06.12 | ₩19,004 | ₩20,141 | ₩18,991 | ₩19,807 | +4.22% | 177만 |
|---|
| 2026.06.11 | ₩18,162 | ₩19,205 | ₩17,968 | ₩19,044 | +4.86% | 209.3만 |
|---|
| 2026.06.10 | ₩18,603 | ₩19,499 | ₩18,015 | ₩18,041 | -3.02% | 252.1만 |
|---|
| 2026.06.09 | ₩18,710 | ₩18,911 | ₩17,640 | ₩18,844 | +0.71% | 296.4만 |
|---|
| 2026.06.08 | ₩18,603 | ₩18,971 | ₩18,068 | ₩18,269 | -1.80% | 291.7만 |
|---|
| 2026.06.05 | ₩19,446 | ₩19,446 | ₩17,286 | ₩18,082 | -7.02% | 607.1만 |
|---|
| 2026.06.04 | ₩20,502 | ₩20,830 | ₩19,138 | ₩19,446 | -5.15% | 579만 |
|---|
| 2026.06.03 | ₩20,970 | ₩21,318 | ₩20,007 | ₩20,462 | -2.42% | 372.7만 |
|---|
| 2026.06.02 | ₩22,268 | ₩23,364 | ₩20,984 | ₩20,997 | -5.71% | 1148.3만 |
|---|
| 2026.06.01 | ₩18,737 | ₩19,111 | ₩17,787 | ₩19,071 | +1.78% | 226.1만 |
|---|
| 2026.05.29 | ₩18,416 | ₩19,232 | ₩18,189 | ₩18,790 | +2.03% | 346.4만 |
|---|
| 2026.05.28 | ₩19,392 | ₩19,526 | ₩18,563 | ₩18,590 | -4.14% | 395.2만 |
|---|
| 2026.05.27 | ₩19,004 | ₩19,887 | ₩18,871 | ₩19,299 | +1.55% | 305만 |
|---|
| 2026.05.26 | ₩18,603 | ₩19,125 | ₩17,739 | ₩18,951 | +1.87% | 237.4만 |
|---|
| 2026.05.22 | ₩18,082 | ₩18,657 | ₩17,921 | ₩18,095 | +0.07% | 535.5만 |
|---|
| 2026.05.21 | ₩20,034 | ₩20,663 | ₩18,088 | ₩18,269 | -8.81% | 1042만 |
|---|
| 2026.05.20 | ₩15,955 | ₩18,122 | ₩15,540 | ₩17,413 | +9.14% | 651.9만 |
|---|
| 2026.05.19 | ₩17,386 | ₩18,336 | ₩15,554 | ₩16,142 | -7.15% | 1785.7만 |
|---|
| 2026.05.18 | ₩16,356 | ₩16,811 | ₩15,554 | ₩16,182 | -1.06% | 229.7만 |
|---|
| 2026.05.15 | ₩16,838 | ₩17,012 | ₩16,303 | ₩16,316 | -3.10% | 247만 |
|---|
| 2026.05.14 | ₩17,680 | ₩18,015 | ₩16,931 | ₩17,092 | -3.33% | 438.1만 |
|---|
| 2026.05.13 | ₩17,145 | ₩17,774 | ₩17,045 | ₩17,680 | +3.12% | 231.1만 |
|---|
| 2026.05.12 | ₩17,185 | ₩17,373 | ₩16,677 | ₩17,292 | +0.62% | 201.8만 |
|---|
| 2026.05.11 | ₩17,119 | ₩17,426 | ₩16,717 | ₩17,185 | +0.39% | 322.8만 |
|---|
| 2026.05.08 | ₩16,864 | ₩17,212 | ₩16,584 | ₩17,065 | +1.19% | 183.1만 |
|---|
| 2026.05.07 | ₩17,279 | ₩17,279 | ₩16,383 | ₩16,731 | -3.17% | 321.2만 |
|---|
| 2026.05.06 | ₩17,413 | ₩17,413 | ₩16,038 | ₩17,279 | -0.77% | 344.1만 |
|---|
| 2026.05.05 | ₩17,587 | ₩17,868 | ₩16,905 | ₩17,386 | -1.14% | 195.1만 |
|---|
| 2026.05.04 | ₩16,637 | ₩17,827 | ₩15,714 | ₩17,506 | +5.23% | 350.6만 |
|---|
| 2026.05.01 | ₩17,119 | ₩17,667 | ₩16,918 | ₩17,012 | -0.62% | 291.4만 |
|---|
| 2026.04.30 | ₩17,145 | ₩17,426 | ₩16,597 | ₩17,333 | +1.09% | 239만 |
|---|
| 2026.04.29 | ₩17,613 | ₩17,881 | ₩16,771 | ₩16,811 | -4.56% | 365.2만 |
|---|
| 2026.04.28 | ₩19,780 | ₩20,154 | ₩17,132 | ₩17,426 | -11.90% | 671.7만 |
|---|
| 2026.04.27 | ₩19,874 | ₩20,596 | ₩19,579 | ₩19,994 | +0.61% | 411.3만 |
|---|
| 2026.04.24 | ₩20,288 | ₩20,596 | ₩19,633 | ₩20,235 | -0.26% | 196.8만 |
|---|
| 2026.04.23 | ₩21,880 | ₩22,074 | ₩19,914 | ₩20,181 | -7.76% | 297.3만 |
|---|
| 2026.04.22 | ₩22,776 | ₩22,936 | ₩21,813 | ₩22,080 | -3.05% | 236.8만 |
|---|
| 2026.04.21 | ₩21,933 | ₩22,776 | ₩21,746 | ₩22,468 | +2.44% | 252.8만 |
|---|
| 2026.04.20 | ₩22,174 | ₩22,321 | ₩21,318 | ₩21,933 | -1.09% | 264.2만 |
|---|
| 2026.04.17 | ₩22,080 | ₩23,164 | ₩21,612 | ₩22,415 | +1.51% | 236.1만 |
|---|
| 2026.04.16 | ₩20,663 | ₩22,054 | ₩20,389 | ₩21,545 | +4.27% | 326.5만 |
|---|
| 2026.04.15 | ₩19,339 | ₩20,950 | ₩19,151 | ₩20,716 | +7.12% | 387.2만 |
|---|
| 2026.04.14 | ₩20,810 | ₩21,251 | ₩19,686 | ₩19,727 | -5.21% | 409.4만 |
|---|
| 2026.04.13 | ₩19,967 | ₩20,703 | ₩19,740 | ₩20,409 | +2.21% | 281.2만 |
|---|
| 2026.04.10 | ₩20,061 | ₩20,623 | ₩19,406 | ₩19,981 | -0.40% | 278.7만 |
|---|
| 2026.04.09 | ₩19,299 | ₩20,061 | ₩18,967 | ₩20,061 | +3.95% | 308만 |
|---|
| 2026.04.08 | ₩18,723 | ₩19,579 | ₩18,509 | ₩19,406 | +3.64% | 562.1만 |
|---|
| 2026.04.07 | ₩16,584 | ₩18,122 | ₩16,450 | ₩18,028 | +8.71% | 542.2만 |
|---|
| 2026.04.06 | ₩16,891 | ₩17,894 | ₩16,316 | ₩16,651 | -1.43% | 543.5만 |
|---|
| 2026.04.02 | ₩14,043 | ₩17,440 | ₩14,016 | ₩16,771 | +19.43% | 889.2만 |
|---|
| 2026.04.01 | ₩13,534 | ₩14,444 | ₩13,534 | ₩14,404 | +6.42% | 240.1만 |
|---|
| 2026.03.31 | ₩12,785 | ₩13,441 | ₩12,785 | ₩13,307 | +4.08% | 217.9만 |
|---|
| 2026.03.30 | ₩12,719 | ₩12,933 | ₩12,404 | ₩12,505 | -1.68% | 156.8만 |
|---|
| 2026.03.27 | ₩13,374 | ₩13,534 | ₩12,531 | ₩12,839 | -4.00% | 207.9만 |
|---|
| 2026.03.26 | ₩12,531 | ₩13,641 | ₩12,505 | ₩13,534 | +8.00% | 401.5만 |
|---|
| 2026.03.25 | ₩12,759 | ₩13,307 | ₩12,759 | ₩12,839 | +0.63% | 150만 |
|---|
| 2026.03.24 | ₩12,866 | ₩12,993 | ₩12,391 | ₩12,625 | -1.87% | 205.9만 |
|---|
| 2026.03.23 | ₩13,427 | ₩13,641 | ₩12,959 | ₩13,133 | -2.19% | 204.1만 |
|---|
| 2026.03.20 | ₩13,722 | ₩14,377 | ₩12,973 | ₩13,254 | -3.41% | 382.4만 |
|---|
| 2026.03.19 | ₩13,106 | ₩13,668 | ₩12,919 | ₩13,374 | +2.04% | 126.5만 |
|---|
| 2026.03.18 | ₩13,641 | ₩13,748 | ₩13,200 | ₩13,280 | -2.65% | 171.9만 |
|---|
| 2026.03.17 | ₩13,454 | ₩13,821 | ₩13,254 | ₩13,722 | +1.99% | 147.2만 |
|---|
| 2026.03.16 | ₩13,949 | ₩14,417 | ₩13,541 | ₩13,548 | -2.88% | 229만 |
|---|
| 2026.03.13 | ₩14,711 | ₩15,367 | ₩13,775 | ₩13,855 | -5.82% | 163.2만 |
|---|
| 2026.03.12 | ₩14,350 | ₩14,511 | ₩13,568 | ₩14,109 | -1.68% | 238.1만 |
|---|
| 2026.03.11 | ₩14,176 | ₩14,658 | ₩14,029 | ₩14,444 | +1.89% | 743만 |
|---|
| 2026.03.10 | ₩13,722 | ₩14,497 | ₩13,722 | ₩14,297 | +4.19% | 566.8만 |
|---|
| 2026.03.09 | ₩13,013 | ₩14,002 | ₩12,852 | ₩13,561 | +4.21% | 245.6만 |
|---|
| 2026.03.06 | ₩12,451 | ₩13,254 | ₩12,117 | ₩13,227 | +6.23% | 142만 |
|---|
| 2026.03.05 | ₩13,280 | ₩13,481 | ₩12,799 | ₩12,892 | -2.92% | 197.7만 |
|---|
| 2026.03.04 | ₩13,280 | ₩13,708 | ₩12,772 | ₩13,575 | +2.22% | 266.4만 |
|---|
| 2026.03.03 | ₩12,785 | ₩14,043 | ₩12,411 | ₩13,173 | +3.03% | 269.6만 |
|---|
| 2026.03.02 | ₩13,254 | ₩14,283 | ₩13,053 | ₩13,093 | -1.21% | 285.8만 |
|---|
| 2026.02.27 | ₩12,892 | ₩15,280 | ₩12,571 | ₩13,722 | +6.43% | 821.4만 |
|---|
| 2026.02.26 | ₩12,291 | ₩12,586 | ₩11,823 | ₩12,250 | -0.33% | 173.6만 |
|---|
| 2026.02.25 | ₩12,371 | ₩12,692 | ₩12,210 | ₩12,331 | -0.32% | 102.8만 |
|---|
| 2026.02.24 | ₩12,023 | ₩12,705 | ₩12,023 | ₩12,277 | +2.11% | 131.5만 |
|---|
| 2026.02.23 | ₩11,582 | ₩12,043 | ₩11,562 | ₩11,956 | +3.23% | 114.9만 |
|---|
| 2026.02.20 | ₩11,756 | ₩11,903 | ₩11,261 | ₩11,635 | -1.02% | 108.3만 |
|---|
| 2026.02.19 | ₩11,996 | ₩12,037 | ₩11,622 | ₩11,849 | -1.23% | 109.8만 |
|---|
| 2026.02.18 | ₩12,063 | ₩12,464 | ₩11,996 | ₩12,170 | +0.89% | 185만 |
|---|
| 2026.02.17 | ₩11,876 | ₩12,612 | ₩11,788 | ₩12,250 | +3.15% | 159만 |
|---|
| 2026.02.13 | ₩11,836 | ₩12,759 | ₩11,836 | ₩11,943 | +0.90% | 204.8만 |
|---|
| 2026.02.12 | ₩12,224 | ₩12,464 | ₩11,167 | ₩11,782 | -3.61% | 221.9만 |
|---|
| 2026.02.11 | ₩11,956 | ₩12,250 | ₩11,181 | ₩12,237 | +2.35% | 209.9만 |
|---|
| 2026.02.10 | ₩11,609 | ₩12,364 | ₩11,542 | ₩12,023 | +3.57% | 187.6만 |
|---|
| 2026.02.09 | ₩11,930 | ₩12,291 | ₩11,395 | ₩11,568 | -3.03% | 275.9만 |
|---|
| 2026.02.06 | ₩11,207 | ₩12,050 | ₩11,140 | ₩11,930 | +6.44% | 345.6만 |
|---|
| 2026.02.05 | ₩11,247 | ₩11,689 | ₩10,799 | ₩10,900 | -3.09% | 261.7만 |
|---|
| 2026.02.04 | ₩11,675 | ₩12,023 | ₩10,980 | ₩11,354 | -2.75% | 267.4만 |
|---|
| 2026.02.03 | ₩11,221 | ₩11,889 | ₩11,100 | ₩11,595 | +3.34% | 596.4만 |
|---|
| 2026.02.02 | ₩10,231 | ₩11,207 | ₩10,164 | ₩10,900 | +6.54% | 168.9만 |
|---|
| 2026.01.30 | ₩10,298 | ₩10,365 | ₩9,964 | ₩10,244 | -0.52% | 125.9만 |
|---|
| 2026.01.29 | ₩10,044 | ₩10,619 | ₩9,977 | ₩10,311 | +2.66% | 178.9만 |
|---|
| 2026.01.28 | ₩11,301 | ₩11,354 | ₩10,184 | ₩10,231 | -9.47% | 181.9만 |
|---|
| 2026.01.27 | ₩10,124 | ₩11,548 | ₩9,923 | ₩11,368 | +12.29% | 243.3만 |
|---|
| 2026.01.26 | ₩10,258 | ₩10,485 | ₩9,857 | ₩10,151 | -1.04% | 305.7만 |
|---|
| 2026.01.23 | ₩10,030 | ₩10,552 | ₩9,843 | ₩9,937 | -0.93% | 201.7만 |
|---|
| 2026.01.22 | ₩10,117 | ₩10,579 | ₩10,017 | ₩10,164 | +0.46% | 395.6만 |
|---|
| 2026.01.21 | ₩9,964 | ₩10,485 | ₩9,964 | ₩10,084 | +1.21% | 280.6만 |
|---|
| 2026.01.20 | ₩9,375 | ₩10,178 | ₩9,375 | ₩9,910 | +5.71% | 350.1만 |
|---|
| 2026.01.16 | ₩10,325 | ₩10,345 | ₩9,816 | ₩9,830 | -4.79% | 295만 |
|---|
| 2026.01.15 | ₩10,779 | ₩10,993 | ₩10,164 | ₩10,204 | -5.33% | 189.5만 |
|---|
| 2026.01.14 | ₩10,592 | ₩11,203 | ₩10,592 | ₩10,793 | +1.89% | 114.9만 |
|---|
| 2026.01.13 | ₩10,351 | ₩10,726 | ₩10,204 | ₩10,619 | +2.58% | 122.9만 |
|---|
| 2026.01.12 | ₩10,579 | ₩10,659 | ₩10,184 | ₩10,432 | -1.39% | 170만 |
|---|
| 2026.01.09 | ₩10,833 | ₩11,020 | ₩10,592 | ₩10,686 | -1.36% | 112.2만 |
|---|
| 2026.01.08 | ₩10,793 | ₩11,047 | ₩10,499 | ₩10,699 | -0.87% | 335.7만 |
|---|
| 2026.01.07 | ₩11,007 | ₩11,582 | ₩10,860 | ₩10,940 | -0.61% | 274만 |
|---|
| 2026.01.06 | ₩10,458 | ₩11,080 | ₩10,338 | ₩10,926 | +4.48% | 208만 |
|---|
| 2026.01.05 | ₩10,886 | ₩11,154 | ₩10,244 | ₩10,512 | -3.44% | 194.3만 |
|---|
| 2026.01.02 | ₩11,167 | ₩11,435 | ₩10,779 | ₩10,940 | -2.04% | 157만 |
|---|
| 2025.12.31 | ₩11,114 | ₩11,475 | ₩11,088 | ₩11,314 | +1.81% | 204.2만 |
|---|
| 2025.12.30 | ₩11,194 | ₩11,227 | ₩11,033 | ₩11,167 | -0.24% | 114.3만 |
|---|
| 2025.12.29 | ₩11,314 | ₩11,435 | ₩11,074 | ₩11,247 | -0.59% | 133.7만 |
|---|
| 2025.12.26 | ₩11,502 | ₩11,542 | ₩11,127 | ₩11,448 | -0.47% | 112.3만 |
|---|
| 2025.12.24 | ₩11,114 | ₩11,716 | ₩11,114 | ₩11,568 | +4.09% | 86.7만 |
|---|
| 2025.12.23 | ₩11,395 | ₩11,408 | ₩10,866 | ₩11,114 | -2.46% | 144.4만 |
|---|
| 2025.12.22 | ₩11,301 | ₩11,782 | ₩11,140 | ₩11,515 | +1.89% | 528.4만 |
|---|
| 2025.12.19 | ₩10,953 | ₩11,615 | ₩10,886 | ₩11,234 | +2.56% | 582.7만 |
|---|
| 2025.12.18 | ₩10,913 | ₩11,207 | ₩10,646 | ₩10,873 | -0.37% | 129.9만 |
|---|
| 2025.12.17 | ₩11,234 | ₩11,368 | ₩10,632 | ₩10,739 | -4.40% | 283.5만 |
|---|
| 2025.12.16 | ₩11,395 | ₩12,090 | ₩11,247 | ₩11,341 | -0.47% | 262.7만 |
|---|
| 2025.12.15 | ₩10,806 | ₩11,408 | ₩10,706 | ₩11,341 | +4.95% | 245.1만 |
|---|
| 2025.12.12 | ₩11,502 | ₩11,635 | ₩10,311 | ₩10,739 | -6.63% | 284.6만 |
|---|
| 2025.12.11 | ₩10,178 | ₩10,552 | ₩10,097 | ₩10,418 | +2.37% | 187.1만 |
|---|
| 2025.12.10 | ₩10,124 | ₩10,445 | ₩9,923 | ₩10,151 | +0.26% | 608.5만 |
|---|
| 2025.12.09 | ₩10,405 | ₩10,699 | ₩10,095 | ₩10,137 | -2.57% | 166.1만 |
|---|
| 2025.12.08 | ₩10,485 | ₩10,632 | ₩10,104 | ₩10,204 | -2.68% | 107만 |
|---|
| 2025.12.05 | ₩10,739 | ₩10,873 | ₩10,131 | ₩10,271 | -4.36% | 89.8만 |
|---|
| 2025.12.04 | ₩10,338 | ₩10,819 | ₩10,285 | ₩10,699 | +3.49% | 120.7만 |
|---|
| 2025.12.03 | ₩10,097 | ₩10,592 | ₩10,071 | ₩10,472 | +3.71% | 131.4만 |
|---|
| 2025.12.02 | ₩9,897 | ₩10,178 | ₩9,669 | ₩10,017 | +1.22% | 153.3만 |
|---|
| 2025.12.01 | ₩10,392 | ₩10,445 | ₩9,883 | ₩9,897 | -4.76% | 112.5만 |
|---|
| 2025.11.28 | ₩10,699 | ₩10,712 | ₩10,405 | ₩10,592 | -1.00% | 76.4만 |
|---|
| 2025.11.26 | ₩10,846 | ₩10,920 | ₩10,512 | ₩10,739 | -0.99% | 119.3만 |
|---|
| 2025.11.25 | ₩11,033 | ₩11,181 | ₩10,445 | ₩10,766 | -2.42% | 212.3만 |
|---|
| 2025.11.24 | ₩9,174 | ₩11,007 | ₩9,094 | ₩10,926 | +19.10% | 405.9만 |
|---|
| 2025.11.21 | ₩8,519 | ₩9,174 | ₩8,399 | ₩9,054 | +6.28% | 237.2만 |
|---|
| 2025.11.20 | ₩8,747 | ₩8,934 | ₩8,426 | ₩8,533 | -2.45% | 224.1만 |
|---|
| 2025.11.19 | ₩8,599 | ₩9,034 | ₩8,466 | ₩8,479 | -1.40% | 202.6만 |
|---|
| 2025.11.18 | ₩8,787 | ₩8,934 | ₩8,359 | ₩8,706 | -0.91% | 263.3만 |
|---|
| 2025.11.17 | ₩8,372 | ₩9,081 | ₩8,252 | ₩8,854 | +5.75% | 184.8만 |
|---|
| 2025.11.14 | ₩8,466 | ₩8,987 | ₩8,319 | ₩8,412 | -0.63% | 241.6만 |
|---|
| 2025.11.13 | ₩8,118 | ₩8,880 | ₩8,078 | ₩8,626 | +6.26% | 212.8만 |
|---|
| 2025.11.12 | ₩8,412 | ₩8,573 | ₩8,225 | ₩8,252 | -1.91% | 204.3만 |
|---|
| 2025.11.11 | ₩8,171 | ₩8,539 | ₩7,957 | ₩8,412 | +2.95% | 304.9만 |
|---|
| 2025.11.10 | ₩8,332 | ₩8,432 | ₩8,145 | ₩8,252 | -0.96% | 294.6만 |
|---|
| 2025.11.07 | ₩8,258 | ₩8,961 | ₩8,044 | ₩8,091 | -2.02% | 499만 |
|---|
| 2025.11.06 | ₩8,733 | ₩8,982 | ₩8,613 | ₩8,733 | 0.00% | 196.9만 |
|---|
| 2025.11.05 | ₩9,174 | ₩9,261 | ₩8,720 | ₩8,760 | -4.52% | 181.8만 |
|---|
| 2025.11.04 | ₩9,094 | ₩9,409 | ₩9,041 | ₩9,174 | +0.88% | 230.6만 |
|---|
| 2025.11.03 | ₩9,362 | ₩9,696 | ₩8,880 | ₩9,281 | -0.86% | 238.2만 |
|---|
| 2025.10.31 | ₩9,803 | ₩9,923 | ₩9,529 | ₩9,549 | -2.59% | 145.4만 |
|---|
| 2025.10.30 | ₩9,696 | ₩9,917 | ₩9,562 | ₩9,816 | +1.24% | 192.1만 |
|---|
| 2025.10.29 | ₩10,151 | ₩10,218 | ₩9,685 | ₩9,776 | -3.69% | 138.5만 |
|---|
| 2025.10.28 | ₩9,750 | ₩10,161 | ₩9,712 | ₩10,057 | +3.16% | 208.6만 |
|---|
| 2025.10.27 | ₩9,375 | ₩9,883 | ₩9,315 | ₩9,870 | +5.28% | 381.9만 |
|---|
| 2025.10.24 | ₩9,161 | ₩10,030 | ₩9,054 | ₩9,174 | +0.15% | 327.7만 |
|---|
| 2025.10.23 | ₩8,653 | ₩9,134 | ₩8,426 | ₩9,041 | +4.48% | 151.3만 |
|---|
| 2025.10.22 | ₩9,335 | ₩9,362 | ₩8,619 | ₩8,666 | -7.16% | 198.6만 |
|---|
| 2025.10.21 | ₩9,495 | ₩9,576 | ₩9,101 | ₩9,415 | -0.85% | 192.9만 |
|---|
| 2025.10.20 | ₩8,820 | ₩9,616 | ₩8,820 | ₩9,549 | +8.26% | 229.7만 |
|---|
| 2025.10.17 | ₩8,452 | ₩8,863 | ₩8,439 | ₩8,680 | +2.69% | 196.4만 |
|---|
| 2025.10.16 | ₩8,961 | ₩9,081 | ₩8,479 | ₩8,706 | -2.84% | 204.1만 |
|---|
| 2025.10.15 | ₩8,078 | ₩8,854 | ₩8,078 | ₩8,840 | +9.44% | 136.5만 |
|---|
| 2025.10.14 | ₩8,185 | ₩8,385 | ₩7,824 | ₩8,064 | -1.47% | 157.4만 |
|---|
| 2025.10.13 | ₩8,827 | ₩8,934 | ₩8,238 | ₩8,385 | -5.00% | 134.6만 |
|---|
| 2025.10.10 | ₩9,228 | ₩9,362 | ₩8,305 | ₩8,693 | -5.80% | 232.1만 |
|---|