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 | ₩25,460 | ₩26,130 | ₩22,606 | ₩23,960 | -5.89% | 1634.5만 |
| 2026.09.28–2026.10.02 | ₩22,914 | ₩25,635 | ₩22,847 | ₩25,407 | +10.88% | 1381만 |
| 2026.09.21–2026.09.25 | ₩25,554 | ₩26,104 | ₩23,075 | ₩23,410 | -8.39% | 1802.6만 |
| 2026.09.14–2026.09.18 | ₩25,326 | ₩26,385 | ₩24,951 | ₩25,246 | -0.32% | 2043.2만 |
| 2026.09.08–2026.09.11 | ₩25,159 | ₩25,929 | ₩24,254 | ₩25,286 | +0.51% | 1825.6만 |
| 2026.08.31–2026.09.04 | ₩24,844 | ₩25,822 | ₩24,067 | ₩25,514 | +2.70% | 1226.2만 |
| 2026.08.24–2026.08.28 | ₩25,675 | ₩27,832 | ₩24,924 | ₩25,152 | -2.04% | 1347.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,425 |
| ₩28,502 |
| ₩25,702 |
| ₩26,050 |
| -1.42% |
| 1191.9만 |
| 2026.08.10–2026.08.14 | ₩26,197 | ₩27,752 | ₩25,943 | ₩26,613 | +1.59% | 958.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,911 | ₩27,149 | ₩24,254 | ₩26,492 | +6.35% | 990.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,750 | ₩26,532 | ₩23,732 | ₩25,233 | +1.95% | 1273.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,733 | ₩27,323 | ₩24,469 | ₩24,710 | -7.57% | 958만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,130 | ₩27,182 | ₩24,563 | ₩26,680 | +2.10% | 1135.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,018 | ₩27,859 | ₩24,583 | ₩26,807 | +7.15% | 2022.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,831 | ₩26,707 | ₩23,678 | ₩24,991 | +0.65% | 1654.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩21,628 | ₩25,380 | ₩21,628 | ₩24,871 | +14.99% | 3416.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,154 | ₩21,976 | ₩19,799 | ₩21,280 | +5.59% | 1782.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,640 | ₩20,181 | ₩17,675 | ₩19,846 | +6.47% | 1226.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,774 | ₩23,410 | ₩17,320 | ₩18,117 | -3.50% | 2933.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,640 | ₩19,926 | ₩17,774 | ₩18,827 | +1.01% | 1284만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,388 | ₩20,703 | ₩15,571 | ₩18,130 | +10.63% | 4244.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,152 | ₩18,050 | ₩16,335 | ₩16,348 | -4.69% | 1440.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,670 | ₩17,903 | ₩15,745 | ₩17,099 | +2.57% | 1394.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,913 | ₩20,636 | ₩16,630 | ₩17,045 | -14.40% | 1978.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,218 | ₩22,981 | ₩19,671 | ₩20,275 | -8.75% | 1247.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,006 | ₩23,209 | ₩19,189 | ₩22,459 | +12.26% | 1640.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,924 | ₩20,663 | ₩16,348 | ₩20,020 | +18.29% | 2234.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,744 | ₩17,474 | ₩12,429 | ₩16,804 | +31.86% | 1504만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,454 | ₩13,668 | ₩12,415 | ₩12,864 | -4.38% | 1169.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,976 | ₩14,445 | ₩12,945 | ₩13,280 | -4.99% | 1057.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,038 | ₩15,397 | ₩12,878 | ₩13,883 | +6.47% | 1956.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,280 | ₩14,311 | ₩12,141 | ₩13,253 | -0.20% | 1161.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,605 | ₩15,310 | ₩11,584 | ₩13,749 | +18.48% | 1344.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,899 | ₩12,636 | ₩11,283 | ₩11,658 | -2.03% | 562.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,953 | ₩12,784 | ₩11,189 | ₩11,966 | +0.11% | 1100.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,251 | ₩12,074 | ₩10,184 | ₩11,953 | +16.60% | 1640만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,278 | ₩11,571 | ₩9,876 | ₩10,265 | -0.13% | 1035.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,394 | ₩10,600 | ₩9,394 | ₩9,956 | +5.99% | 1227.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,600 | ₩11,225 | ₩9,836 | ₩9,849 | -7.08% | 892.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,908 | ₩11,605 | ₩10,265 | ₩10,707 | -1.84% | 1124.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,337 | ₩11,497 | ₩10,801 | ₩10,961 | -3.31% | 609.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,323 | ₩11,806 | ₩10,888 | ₩11,471 | +1.30% | 871.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,827 | ₩12,114 | ₩10,653 | ₩11,256 | +3.96% | 1503.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,506 | ₩11,658 | ₩9,943 | ₩10,760 | +2.42% | 1353.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩10,412 | ₩10,894 | ₩9,688 | ₩10,291 | -1.16% | 607.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,193 | ₩11,203 | ₩9,112 | ₩10,613 | +15.45% | 813.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,389 | ₩9,193 | ₩8,268 | ₩9,072 | +8.15% | 1112만 |
|---|
| 2025.11.10–2025.11.14 | ₩8,348 | ₩9,005 | ₩7,973 | ₩8,429 | +0.96% | 1258.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩9,380 | ₩9,715 | ₩8,060 | ₩8,107 | -13.57% | 1346.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,394 | ₩10,238 | ₩9,333 | ₩9,568 | +1.85% | 1066.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,837 | ₩10,050 | ₩8,442 | ₩9,193 | +4.02% | 1100.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,844 | ₩9,099 | ₩7,839 | ₩8,697 | -1.67% | 829만 |
|---|
| 2025.10.10–2025.10.10 | ₩9,246 | ₩9,380 | ₩8,322 | ₩8,710 | -5.80% | 232.1만 |
|---|