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 | ₩22,809 | ₩24,807 | ₩22,809 | ₩23,975 | +5.11% | 176.5만 |
| 2026.10.08 | ₩23,747 | ₩24,099 | ₩22,621 | ₩23,345 | -1.69% | 433.2만 |
| 2026.10.07 | ₩24,673 | ₩24,860 | ₩23,935 | ₩24,069 | -2.45% | 343.3만 |
| 2026.10.06 | ₩26,148 | ₩26,148 | ₩24,364 | ₩25,128 | -3.90% | 388만 |
| 2026.10.05 | ₩25,477 | ₩26,013 | ₩24,518 | ₩26,000 | +2.05% | 293.6만 |
| 2026.10.02 | ₩25,088 | ₩25,651 | ₩24,941 | ₩25,423 | +1.34% | 277.1만 |
| 2026.10.01 | ₩24,163 | ₩25,584 | ₩23,948 | ₩24,793 | +2.61% | 282.4만 |
| 2026.09.30 | ₩24,659 | ₩25,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,203 |
| -1.85% |
| 278.3만 |
| 2026.09.29 | ₩23,667 | ₩24,773 | ₩23,486 | ₩24,619 | +4.02% | 358.9만 |
|---|
| 2026.09.28 | ₩22,929 | ₩23,975 | ₩22,862 | ₩23,721 | +3.45% | 184.4만 |
|---|
| 2026.09.25 | ₩24,056 | ₩24,150 | ₩23,358 | ₩23,426 | -2.62% | 298.4만 |
|---|
| 2026.09.24 | ₩24,257 | ₩24,257 | ₩23,345 | ₩23,774 | -1.99% | 367.5만 |
|---|
| 2026.09.23 | ₩25,678 | ₩25,786 | ₩23,090 | ₩24,176 | -5.85% | 470.6만 |
|---|
| 2026.09.22 | ₩24,713 | ₩26,121 | ₩24,422 | ₩25,946 | +4.99% | 363.2만 |
|---|
| 2026.09.21 | ₩25,571 | ₩25,705 | ₩24,203 | ₩24,391 | -4.61% | 303만 |
|---|
| 2026.09.18 | ₩25,812 | ₩26,013 | ₩25,048 | ₩25,263 | -2.13% | 1007.6만 |
|---|
| 2026.09.17 | ₩26,081 | ₩26,402 | ₩25,564 | ₩25,732 | -1.34% | 309.6만 |
|---|
| 2026.09.16 | ₩25,437 | ₩25,772 | ₩24,968 | ₩25,263 | -0.69% | 211.7만 |
|---|
| 2026.09.15 | ₩25,544 | ₩25,598 | ₩24,994 | ₩25,437 | -0.42% | 274.3만 |
|---|
| 2026.09.14 | ₩25,343 | ₩26,054 | ₩25,316 | ₩25,558 | +0.85% | 240만 |
|---|
| 2026.09.11 | ₩25,705 | ₩25,946 | ₩25,041 | ₩25,303 | -1.56% | 416.4만 |
|---|
| 2026.09.10 | ₩24,538 | ₩25,625 | ₩24,270 | ₩25,330 | +3.22% | 300.1만 |
|---|
| 2026.09.09 | ₩25,155 | ₩25,725 | ₩24,860 | ₩25,021 | -0.53% | 606.1만 |
|---|
| 2026.09.08 | ₩25,175 | ₩25,853 | ₩24,557 | ₩25,625 | +1.78% | 502.9만 |
|---|
| 2026.09.04 | ₩25,276 | ₩25,822 | ₩25,048 | ₩25,531 | +1.01% | 205.5만 |
|---|
| 2026.09.03 | ₩24,874 | ₩25,611 | ₩24,592 | ₩25,491 | +2.48% | 271.7만 |
|---|
| 2026.09.02 | ₩25,075 | ₩25,839 | ₩24,525 | ₩24,820 | -1.02% | 210.8만 |
|---|
| 2026.09.01 | ₩24,337 | ₩25,048 | ₩24,083 | ₩24,793 | +1.87% | 159.8만 |
|---|
| 2026.08.31 | ₩24,860 | ₩24,994 | ₩24,176 | ₩24,646 | -0.86% | 378.5만 |
|---|
| 2026.08.28 | ₩25,678 | ₩25,879 | ₩24,981 | ₩25,169 | -1.98% | 276.3만 |
|---|
| 2026.08.27 | ₩25,786 | ₩26,389 | ₩25,692 | ₩26,040 | +0.99% | 239.4만 |
|---|
| 2026.08.26 | ₩26,751 | ₩26,979 | ₩25,732 | ₩26,094 | -2.46% | 293.7만 |
|---|
| 2026.08.25 | ₩27,053 | ₩27,850 | ₩26,885 | ₩27,582 | +1.96% | 274.4만 |
|---|
| 2026.08.24 | ₩25,692 | ₩26,852 | ₩24,941 | ₩26,496 | +3.13% | 263.9만 |
|---|
| 2026.08.21 | ₩26,711 | ₩27,046 | ₩25,718 | ₩26,067 | -2.41% | 296.6만 |
|---|
| 2026.08.20 | ₩27,301 | ₩27,488 | ₩26,040 | ₩26,416 | -3.24% | 278.9만 |
|---|
| 2026.08.19 | ₩28,226 | ₩28,521 | ₩27,421 | ₩27,810 | -1.47% | 210.2만 |
|---|
| 2026.08.18 | ₩27,435 | ₩28,145 | ₩26,925 | ₩27,636 | +0.73% | 222.8만 |
|---|
| 2026.08.17 | ₩26,443 | ₩27,877 | ₩26,228 | ₩27,716 | +4.82% | 183.5만 |
|---|
| 2026.08.14 | ₩26,308 | ₩26,818 | ₩25,960 | ₩26,630 | +1.22% | 153만 |
|---|
| 2026.08.13 | ₩27,260 | ₩27,374 | ₩26,510 | ₩26,724 | -1.97% | 179.7만 |
|---|
| 2026.08.12 | ₩26,979 | ₩27,462 | ₩26,510 | ₩26,912 | -0.25% | 161.1만 |
|---|
| 2026.08.11 | ₩26,805 | ₩27,180 | ₩26,355 | ₩26,805 | 0.00% | 197.7만 |
|---|
| 2026.08.10 | ₩26,215 | ₩27,770 | ₩26,027 | ₩26,738 | +1.99% | 267.2만 |
|---|
| 2026.08.07 | ₩25,627 | ₩26,610 | ₩25,041 | ₩26,510 | +3.44% | 231.5만 |
|---|
| 2026.08.06 | ₩26,429 | ₩27,167 | ₩26,148 | ₩26,483 | +0.20% | 243만 |
|---|
| 2026.08.05 | ₩26,121 | ₩26,778 | ₩25,772 | ₩26,402 | +1.08% | 150.6만 |
|---|
| 2026.08.04 | ₩25,423 | ₩26,449 | ₩25,182 | ₩26,201 | +3.06% | 205.5만 |
|---|
| 2026.08.03 | ₩24,927 | ₩25,222 | ₩24,270 | ₩25,182 | +1.02% | 160.4만 |
|---|
| 2026.07.31 | ₩26,496 | ₩26,496 | ₩24,740 | ₩25,249 | -4.71% | 178.6만 |
|---|
| 2026.07.30 | ₩25,048 | ₩26,550 | ₩24,753 | ₩26,081 | +4.12% | 186.6만 |
|---|
| 2026.07.29 | ₩25,128 | ₩25,564 | ₩24,056 | ₩24,632 | -1.97% | 194.4만 |
|---|
| 2026.07.28 | ₩24,954 | ₩25,128 | ₩23,747 | ₩24,525 | -1.72% | 293.3만 |
|---|
| 2026.07.27 | ₩24,766 | ₩26,034 | ₩24,699 | ₩24,994 | +0.92% | 420.2만 |
|---|
| 2026.07.24 | ₩25,718 | ₩25,866 | ₩24,485 | ₩24,726 | -3.86% | 204만 |
|---|
| 2026.07.23 | ₩25,236 | ₩25,987 | ₩24,860 | ₩25,598 | +1.43% | 124.2만 |
|---|
| 2026.07.22 | ₩25,718 | ₩26,161 | ₩25,276 | ₩25,839 | +0.47% | 132.1만 |
|---|
| 2026.07.21 | ₩26,215 | ₩26,738 | ₩25,765 | ₩25,879 | -1.28% | 148.5만 |
|---|
| 2026.07.20 | ₩26,751 | ₩27,341 | ₩25,678 | ₩25,718 | -3.86% | 349.2만 |
|---|
| 2026.07.17 | ₩25,651 | ₩27,200 | ₩25,276 | ₩26,697 | +4.08% | 215.7만 |
|---|
| 2026.07.16 | ₩26,134 | ₩27,033 | ₩25,276 | ₩25,973 | -0.62% | 359.3만 |
|---|
| 2026.07.15 | ₩25,323 | ₩26,456 | ₩24,686 | ₩26,161 | +3.31% | 153.8만 |
|---|
| 2026.07.14 | ₩25,249 | ₩25,672 | ₩24,673 | ₩25,584 | +1.33% | 170만 |
|---|
| 2026.07.13 | ₩26,148 | ₩26,483 | ₩24,579 | ₩25,115 | -3.95% | 237.1만 |
|---|
| 2026.07.10 | ₩27,757 | ₩27,824 | ₩25,893 | ₩26,825 | -3.36% | 318.8만 |
|---|
| 2026.07.09 | ₩26,416 | ₩27,877 | ₩26,256 | ₩27,824 | +5.33% | 443.3만 |
|---|
| 2026.07.08 | ₩26,429 | ₩27,073 | ₩24,632 | ₩26,322 | -0.41% | 431.2만 |
|---|
| 2026.07.07 | ₩25,437 | ₩27,086 | ₩24,847 | ₩26,469 | +4.06% | 514.5만 |
|---|
| 2026.07.06 | ₩25,035 | ₩26,007 | ₩24,599 | ₩25,343 | +1.23% | 314.7만 |
|---|
| 2026.07.02 | ₩23,975 | ₩25,035 | ₩23,707 | ₩25,008 | +4.31% | 317.3만 |
|---|
| 2026.07.01 | ₩24,713 | ₩25,473 | ₩23,694 | ₩23,814 | -3.64% | 336.1만 |
|---|
| 2026.06.30 | ₩26,456 | ₩26,644 | ₩25,021 | ₩25,088 | -5.17% | 579.9만 |
|---|
| 2026.06.29 | ₩24,847 | ₩26,724 | ₩24,780 | ₩26,469 | +6.53% | 421.6만 |
|---|
| 2026.06.26 | ₩23,627 | ₩25,149 | ₩23,627 | ₩24,887 | +5.33% | 1257.4만 |
|---|
| 2026.06.25 | ₩24,257 | ₩25,397 | ₩23,660 | ₩23,908 | -1.44% | 719.1만 |
|---|
| 2026.06.24 | ₩23,573 | ₩25,249 | ₩23,519 | ₩24,163 | +2.50% | 459.7만 |
|---|
| 2026.06.23 | ₩22,319 | ₩23,734 | ₩22,319 | ₩23,385 | +4.78% | 539만 |
|---|
| 2026.06.22 | ₩21,642 | ₩23,466 | ₩21,642 | ₩23,171 | +7.06% | 441.5만 |
|---|
| 2026.06.18 | ₩21,441 | ₩21,991 | ₩21,213 | ₩21,293 | -0.69% | 1073.9만 |
|---|
| 2026.06.17 | ₩20,382 | ₩21,428 | ₩20,362 | ₩20,864 | +2.37% | 286.4만 |
|---|
| 2026.06.16 | ₩20,100 | ₩20,489 | ₩19,812 | ₩20,181 | +0.40% | 233.8만 |
|---|
| 2026.06.15 | ₩20,167 | ₩20,583 | ₩19,886 | ₩20,060 | -0.53% | 188만 |
|---|
| 2026.06.12 | ₩19,054 | ₩20,194 | ₩19,041 | ₩19,859 | +4.22% | 177만 |
|---|
| 2026.06.11 | ₩18,209 | ₩19,255 | ₩18,015 | ₩19,094 | +4.86% | 209.3만 |
|---|
| 2026.06.10 | ₩18,652 | ₩19,550 | ₩18,062 | ₩18,089 | -3.02% | 252.1만 |
|---|
| 2026.06.09 | ₩18,759 | ₩18,960 | ₩17,686 | ₩18,893 | +0.71% | 296.4만 |
|---|
| 2026.06.08 | ₩18,652 | ₩19,021 | ₩18,116 | ₩18,317 | -1.80% | 291.7만 |
|---|
| 2026.06.05 | ₩19,497 | ₩19,497 | ₩17,331 | ₩18,129 | -7.02% | 607.1만 |
|---|
| 2026.06.04 | ₩20,556 | ₩20,885 | ₩19,188 | ₩19,497 | -5.15% | 579만 |
|---|
| 2026.06.03 | ₩21,025 | ₩21,374 | ₩20,060 | ₩20,516 | -2.42% | 372.7만 |
|---|
| 2026.06.02 | ₩22,326 | ₩23,426 | ₩21,039 | ₩21,052 | -5.71% | 1148.3만 |
|---|
| 2026.06.01 | ₩18,786 | ₩19,161 | ₩17,834 | ₩19,121 | +1.78% | 226.1만 |
|---|
| 2026.05.29 | ₩18,464 | ₩19,282 | ₩18,236 | ₩18,840 | +2.03% | 346.4만 |
|---|
| 2026.05.28 | ₩19,443 | ₩19,577 | ₩18,612 | ₩18,639 | -4.14% | 395.2만 |
|---|
| 2026.05.27 | ₩19,054 | ₩19,939 | ₩18,920 | ₩19,349 | +1.55% | 305만 |
|---|
| 2026.05.26 | ₩18,652 | ₩19,175 | ₩17,786 | ₩19,001 | +1.87% | 237.4만 |
|---|
| 2026.05.22 | ₩18,129 | ₩18,706 | ₩17,968 | ₩18,142 | +0.07% | 535.5만 |
|---|
| 2026.05.21 | ₩20,087 | ₩20,717 | ₩18,136 | ₩18,317 | -8.81% | 1042만 |
|---|
| 2026.05.20 | ₩15,997 | ₩18,169 | ₩15,581 | ₩17,459 | +9.14% | 651.9만 |
|---|
| 2026.05.19 | ₩17,432 | ₩18,384 | ₩15,595 | ₩16,185 | -7.15% | 1785.7만 |
|---|
| 2026.05.18 | ₩16,399 | ₩16,855 | ₩15,595 | ₩16,225 | -1.06% | 229.7만 |
|---|
| 2026.05.15 | ₩16,882 | ₩17,056 | ₩16,346 | ₩16,359 | -3.10% | 247만 |
|---|
| 2026.05.14 | ₩17,727 | ₩18,062 | ₩16,976 | ₩17,137 | -3.33% | 438.1만 |
|---|
| 2026.05.13 | ₩17,190 | ₩17,821 | ₩17,090 | ₩17,727 | +3.12% | 231.1만 |
|---|
| 2026.05.12 | ₩17,231 | ₩17,418 | ₩16,721 | ₩17,338 | +0.62% | 201.8만 |
|---|
| 2026.05.11 | ₩17,164 | ₩17,472 | ₩16,761 | ₩17,231 | +0.39% | 322.8만 |
|---|
| 2026.05.08 | ₩16,909 | ₩17,257 | ₩16,627 | ₩17,110 | +1.19% | 183.1만 |
|---|
| 2026.05.07 | ₩17,324 | ₩17,324 | ₩16,426 | ₩16,775 | -3.17% | 321.2만 |
|---|
| 2026.05.06 | ₩17,459 | ₩17,459 | ₩16,080 | ₩17,324 | -0.77% | 344.1만 |
|---|
| 2026.05.05 | ₩17,633 | ₩17,914 | ₩16,949 | ₩17,432 | -1.14% | 195.1만 |
|---|
| 2026.05.04 | ₩16,681 | ₩17,874 | ₩15,756 | ₩17,552 | +5.23% | 350.6만 |
|---|
| 2026.05.01 | ₩17,164 | ₩17,713 | ₩16,962 | ₩17,056 | -0.62% | 291.4만 |
|---|
| 2026.04.30 | ₩17,190 | ₩17,472 | ₩16,641 | ₩17,378 | +1.09% | 239만 |
|---|
| 2026.04.29 | ₩17,660 | ₩17,928 | ₩16,815 | ₩16,855 | -4.56% | 365.2만 |
|---|
| 2026.04.28 | ₩19,832 | ₩20,207 | ₩17,177 | ₩17,472 | -11.90% | 671.7만 |
|---|
| 2026.04.27 | ₩19,926 | ₩20,650 | ₩19,631 | ₩20,046 | +0.61% | 411.3만 |
|---|
| 2026.04.24 | ₩20,341 | ₩20,650 | ₩19,684 | ₩20,288 | -0.26% | 196.8만 |
|---|
| 2026.04.23 | ₩21,937 | ₩22,132 | ₩19,966 | ₩20,234 | -7.76% | 297.3만 |
|---|
| 2026.04.22 | ₩22,836 | ₩22,996 | ₩21,870 | ₩22,138 | -3.05% | 236.8만 |
|---|
| 2026.04.21 | ₩21,991 | ₩22,836 | ₩21,803 | ₩22,527 | +2.44% | 252.8만 |
|---|
| 2026.04.20 | ₩22,232 | ₩22,380 | ₩21,374 | ₩21,991 | -1.09% | 264.2만 |
|---|
| 2026.04.17 | ₩22,138 | ₩23,224 | ₩21,669 | ₩22,473 | +1.51% | 236.1만 |
|---|
| 2026.04.16 | ₩20,717 | ₩22,111 | ₩20,442 | ₩21,602 | +4.27% | 326.5만 |
|---|
| 2026.04.15 | ₩19,389 | ₩21,005 | ₩19,202 | ₩20,771 | +7.12% | 387.2만 |
|---|
| 2026.04.14 | ₩20,864 | ₩21,307 | ₩19,738 | ₩19,778 | -5.21% | 409.4만 |
|---|
| 2026.04.13 | ₩20,020 | ₩20,757 | ₩19,792 | ₩20,462 | +2.21% | 281.2만 |
|---|
| 2026.04.10 | ₩20,114 | ₩20,677 | ₩19,456 | ₩20,033 | -0.40% | 278.7만 |
|---|
| 2026.04.09 | ₩19,349 | ₩20,114 | ₩19,017 | ₩20,114 | +3.95% | 308만 |
|---|
| 2026.04.08 | ₩18,773 | ₩19,631 | ₩18,558 | ₩19,456 | +3.64% | 562.1만 |
|---|
| 2026.04.07 | ₩16,627 | ₩18,169 | ₩16,493 | ₩18,075 | +8.71% | 542.2만 |
|---|
| 2026.04.06 | ₩16,936 | ₩17,941 | ₩16,359 | ₩16,694 | -1.43% | 543.5만 |
|---|
| 2026.04.02 | ₩14,079 | ₩17,485 | ₩14,053 | ₩16,815 | +19.43% | 889.2만 |
|---|
| 2026.04.01 | ₩13,570 | ₩14,482 | ₩13,570 | ₩14,441 | +6.42% | 240.1만 |
|---|
| 2026.03.31 | ₩12,819 | ₩13,476 | ₩12,819 | ₩13,342 | +4.08% | 217.9만 |
|---|
| 2026.03.30 | ₩12,752 | ₩12,967 | ₩12,437 | ₩12,537 | -1.68% | 156.8만 |
|---|
| 2026.03.27 | ₩13,409 | ₩13,570 | ₩12,564 | ₩12,873 | -4.00% | 207.9만 |
|---|
| 2026.03.26 | ₩12,564 | ₩13,677 | ₩12,537 | ₩13,570 | +8.00% | 401.5만 |
|---|
| 2026.03.25 | ₩12,792 | ₩13,342 | ₩12,792 | ₩12,873 | +0.63% | 150만 |
|---|
| 2026.03.24 | ₩12,899 | ₩13,027 | ₩12,423 | ₩12,658 | -1.87% | 205.9만 |
|---|
| 2026.03.23 | ₩13,463 | ₩13,677 | ₩12,993 | ₩13,168 | -2.19% | 204.1만 |
|---|
| 2026.03.20 | ₩13,758 | ₩14,415 | ₩13,007 | ₩13,288 | -3.41% | 382.4만 |
|---|
| 2026.03.19 | ₩13,141 | ₩13,704 | ₩12,953 | ₩13,409 | +2.04% | 126.5만 |
|---|
| 2026.03.18 | ₩13,677 | ₩13,784 | ₩13,235 | ₩13,315 | -2.65% | 171.9만 |
|---|
| 2026.03.17 | ₩13,489 | ₩13,857 | ₩13,288 | ₩13,758 | +1.99% | 147.2만 |
|---|
| 2026.03.16 | ₩13,986 | ₩14,455 | ₩13,577 | ₩13,583 | -2.88% | 229만 |
|---|
| 2026.03.13 | ₩14,750 | ₩15,407 | ₩13,811 | ₩13,892 | -5.82% | 163.2만 |
|---|
| 2026.03.12 | ₩14,388 | ₩14,549 | ₩13,603 | ₩14,146 | -1.68% | 238.1만 |
|---|
| 2026.03.11 | ₩14,214 | ₩14,696 | ₩14,066 | ₩14,482 | +1.89% | 743만 |
|---|
| 2026.03.10 | ₩13,758 | ₩14,535 | ₩13,758 | ₩14,334 | +4.19% | 566.8만 |
|---|
| 2026.03.09 | ₩13,047 | ₩14,039 | ₩12,886 | ₩13,597 | +4.21% | 245.6만 |
|---|
| 2026.03.06 | ₩12,484 | ₩13,288 | ₩12,149 | ₩13,262 | +6.23% | 142만 |
|---|
| 2026.03.05 | ₩13,315 | ₩13,516 | ₩12,832 | ₩12,926 | -2.92% | 197.7만 |
|---|
| 2026.03.04 | ₩13,315 | ₩13,744 | ₩12,806 | ₩13,610 | +2.22% | 266.4만 |
|---|
| 2026.03.03 | ₩12,819 | ₩14,079 | ₩12,444 | ₩13,208 | +3.03% | 269.6만 |
|---|
| 2026.03.02 | ₩13,288 | ₩14,321 | ₩13,087 | ₩13,127 | -1.21% | 285.8만 |
|---|
| 2026.02.27 | ₩12,926 | ₩15,320 | ₩12,604 | ₩13,758 | +6.43% | 821.4만 |
|---|
| 2026.02.26 | ₩12,323 | ₩12,619 | ₩11,854 | ₩12,283 | -0.33% | 173.6만 |
|---|
| 2026.02.25 | ₩12,403 | ₩12,725 | ₩12,242 | ₩12,363 | -0.32% | 102.8만 |
|---|
| 2026.02.24 | ₩12,055 | ₩12,739 | ₩12,055 | ₩12,309 | +2.11% | 131.5만 |
|---|
| 2026.02.23 | ₩11,612 | ₩12,075 | ₩11,592 | ₩11,988 | +3.23% | 114.9만 |
|---|
| 2026.02.20 | ₩11,787 | ₩11,934 | ₩11,290 | ₩11,666 | -1.02% | 108.3만 |
|---|
| 2026.02.19 | ₩12,028 | ₩12,068 | ₩11,652 | ₩11,880 | -1.23% | 109.8만 |
|---|
| 2026.02.18 | ₩12,095 | ₩12,497 | ₩12,028 | ₩12,202 | +0.89% | 185만 |
|---|
| 2026.02.17 | ₩11,907 | ₩12,645 | ₩11,819 | ₩12,283 | +3.15% | 159만 |
|---|
| 2026.02.13 | ₩11,867 | ₩12,792 | ₩11,867 | ₩11,974 | +0.90% | 204.8만 |
|---|
| 2026.02.12 | ₩12,256 | ₩12,497 | ₩11,197 | ₩11,813 | -3.61% | 221.9만 |
|---|
| 2026.02.11 | ₩11,988 | ₩12,283 | ₩11,210 | ₩12,269 | +2.35% | 209.9만 |
|---|
| 2026.02.10 | ₩11,639 | ₩12,397 | ₩11,572 | ₩12,055 | +3.57% | 187.6만 |
|---|
| 2026.02.09 | ₩11,961 | ₩12,323 | ₩11,424 | ₩11,599 | -3.03% | 275.9만 |
|---|
| 2026.02.06 | ₩11,237 | ₩12,082 | ₩11,170 | ₩11,961 | +6.44% | 345.6만 |
|---|
| 2026.02.05 | ₩11,277 | ₩11,719 | ₩10,828 | ₩10,928 | -3.09% | 261.7만 |
|---|
| 2026.02.04 | ₩11,706 | ₩12,055 | ₩11,009 | ₩11,384 | -2.75% | 267.4만 |
|---|
| 2026.02.03 | ₩11,250 | ₩11,921 | ₩11,129 | ₩11,626 | +3.34% | 596.4만 |
|---|
| 2026.02.02 | ₩10,258 | ₩11,237 | ₩10,191 | ₩10,928 | +6.54% | 168.9만 |
|---|
| 2026.01.30 | ₩10,325 | ₩10,392 | ₩9,990 | ₩10,271 | -0.52% | 125.9만 |
|---|
| 2026.01.29 | ₩10,070 | ₩10,647 | ₩10,003 | ₩10,338 | +2.66% | 178.9만 |
|---|
| 2026.01.28 | ₩11,331 | ₩11,384 | ₩10,211 | ₩10,258 | -9.47% | 181.9만 |
|---|
| 2026.01.27 | ₩10,151 | ₩11,579 | ₩9,949 | ₩11,398 | +12.29% | 243.3만 |
|---|
| 2026.01.26 | ₩10,285 | ₩10,513 | ₩9,882 | ₩10,177 | -1.04% | 305.7만 |
|---|
| 2026.01.23 | ₩10,057 | ₩10,580 | ₩9,869 | ₩9,963 | -0.93% | 201.7만 |
|---|
| 2026.01.22 | ₩10,144 | ₩10,607 | ₩10,043 | ₩10,191 | +0.46% | 395.6만 |
|---|
| 2026.01.21 | ₩9,990 | ₩10,513 | ₩9,990 | ₩10,110 | +1.21% | 280.6만 |
|---|
| 2026.01.20 | ₩9,400 | ₩10,204 | ₩9,400 | ₩9,936 | +5.71% | 350.1만 |
|---|
| 2026.01.16 | ₩10,352 | ₩10,372 | ₩9,842 | ₩9,856 | -4.79% | 295만 |
|---|
| 2026.01.15 | ₩10,808 | ₩11,022 | ₩10,191 | ₩10,231 | -5.33% | 189.5만 |
|---|
| 2026.01.14 | ₩10,620 | ₩11,233 | ₩10,620 | ₩10,821 | +1.89% | 114.9만 |
|---|
| 2026.01.13 | ₩10,379 | ₩10,754 | ₩10,231 | ₩10,647 | +2.58% | 122.9만 |
|---|
| 2026.01.12 | ₩10,607 | ₩10,687 | ₩10,211 | ₩10,459 | -1.39% | 170만 |
|---|
| 2026.01.09 | ₩10,861 | ₩11,049 | ₩10,620 | ₩10,714 | -1.36% | 112.2만 |
|---|
| 2026.01.08 | ₩10,821 | ₩11,076 | ₩10,526 | ₩10,727 | -0.87% | 335.7만 |
|---|
| 2026.01.07 | ₩11,036 | ₩11,612 | ₩10,888 | ₩10,969 | -0.61% | 274만 |
|---|
| 2026.01.06 | ₩10,486 | ₩11,109 | ₩10,365 | ₩10,955 | +4.48% | 208만 |
|---|
| 2026.01.05 | ₩10,915 | ₩11,183 | ₩10,271 | ₩10,539 | -3.44% | 194.3만 |
|---|
| 2026.01.02 | ₩11,197 | ₩11,465 | ₩10,808 | ₩10,969 | -2.04% | 157만 |
|---|
| 2025.12.31 | ₩11,143 | ₩11,505 | ₩11,117 | ₩11,344 | +1.81% | 204.2만 |
|---|
| 2025.12.30 | ₩11,223 | ₩11,257 | ₩11,062 | ₩11,197 | -0.24% | 114.3만 |
|---|
| 2025.12.29 | ₩11,344 | ₩11,465 | ₩11,103 | ₩11,277 | -0.59% | 133.7만 |
|---|
| 2025.12.26 | ₩11,532 | ₩11,572 | ₩11,156 | ₩11,478 | -0.47% | 112.3만 |
|---|
| 2025.12.24 | ₩11,143 | ₩11,746 | ₩11,143 | ₩11,599 | +4.09% | 86.7만 |
|---|
| 2025.12.23 | ₩11,424 | ₩11,438 | ₩10,895 | ₩11,143 | -2.46% | 144.4만 |
|---|
| 2025.12.22 | ₩11,331 | ₩11,813 | ₩11,170 | ₩11,545 | +1.89% | 528.4만 |
|---|
| 2025.12.19 | ₩10,982 | ₩11,646 | ₩10,915 | ₩11,264 | +2.56% | 582.7만 |
|---|
| 2025.12.18 | ₩10,942 | ₩11,237 | ₩10,674 | ₩10,902 | -0.37% | 129.9만 |
|---|
| 2025.12.17 | ₩11,264 | ₩11,398 | ₩10,660 | ₩10,767 | -4.40% | 283.5만 |
|---|
| 2025.12.16 | ₩11,424 | ₩12,122 | ₩11,277 | ₩11,371 | -0.47% | 262.7만 |
|---|
| 2025.12.15 | ₩10,834 | ₩11,438 | ₩10,734 | ₩11,371 | +4.95% | 245.1만 |
|---|
| 2025.12.12 | ₩11,532 | ₩11,666 | ₩10,338 | ₩10,767 | -6.63% | 284.6만 |
|---|
| 2025.12.11 | ₩10,204 | ₩10,580 | ₩10,124 | ₩10,446 | +2.37% | 187.1만 |
|---|
| 2025.12.10 | ₩10,151 | ₩10,472 | ₩9,949 | ₩10,177 | +0.26% | 608.5만 |
|---|
| 2025.12.09 | ₩10,432 | ₩10,727 | ₩10,121 | ₩10,164 | -2.57% | 166.1만 |
|---|
| 2025.12.08 | ₩10,513 | ₩10,660 | ₩10,130 | ₩10,231 | -2.68% | 107만 |
|---|
| 2025.12.05 | ₩10,767 | ₩10,902 | ₩10,157 | ₩10,298 | -4.36% | 89.8만 |
|---|
| 2025.12.04 | ₩10,365 | ₩10,848 | ₩10,312 | ₩10,727 | +3.49% | 120.7만 |
|---|
| 2025.12.03 | ₩10,124 | ₩10,620 | ₩10,097 | ₩10,499 | +3.71% | 131.4만 |
|---|
| 2025.12.02 | ₩9,923 | ₩10,204 | ₩9,695 | ₩10,043 | +1.22% | 153.3만 |
|---|
| 2025.12.01 | ₩10,419 | ₩10,472 | ₩9,909 | ₩9,923 | -4.76% | 112.5만 |
|---|
| 2025.11.28 | ₩10,727 | ₩10,741 | ₩10,432 | ₩10,620 | -1.00% | 76.4만 |
|---|
| 2025.11.26 | ₩10,875 | ₩10,948 | ₩10,539 | ₩10,767 | -0.99% | 119.3만 |
|---|
| 2025.11.25 | ₩11,062 | ₩11,210 | ₩10,472 | ₩10,794 | -2.42% | 212.3만 |
|---|
| 2025.11.24 | ₩9,199 | ₩11,036 | ₩9,118 | ₩10,955 | +19.10% | 405.9만 |
|---|
| 2025.11.21 | ₩8,542 | ₩9,199 | ₩8,421 | ₩9,078 | +6.28% | 237.2만 |
|---|
| 2025.11.20 | ₩8,769 | ₩8,957 | ₩8,448 | ₩8,555 | -2.45% | 224.1만 |
|---|
| 2025.11.19 | ₩8,622 | ₩9,058 | ₩8,488 | ₩8,501 | -1.40% | 202.6만 |
|---|
| 2025.11.18 | ₩8,810 | ₩8,957 | ₩8,381 | ₩8,729 | -0.91% | 263.3만 |
|---|
| 2025.11.17 | ₩8,394 | ₩9,105 | ₩8,273 | ₩8,877 | +5.75% | 184.8만 |
|---|
| 2025.11.14 | ₩8,488 | ₩9,011 | ₩8,340 | ₩8,434 | -0.63% | 241.6만 |
|---|
| 2025.11.13 | ₩8,139 | ₩8,904 | ₩8,099 | ₩8,649 | +6.26% | 212.8만 |
|---|
| 2025.11.12 | ₩8,434 | ₩8,595 | ₩8,247 | ₩8,273 | -1.91% | 204.3만 |
|---|
| 2025.11.11 | ₩8,193 | ₩8,562 | ₩7,978 | ₩8,434 | +2.95% | 304.9만 |
|---|
| 2025.11.10 | ₩8,354 | ₩8,454 | ₩8,166 | ₩8,273 | -0.96% | 294.6만 |
|---|
| 2025.11.07 | ₩8,280 | ₩8,984 | ₩8,066 | ₩8,112 | -2.02% | 499만 |
|---|
| 2025.11.06 | ₩8,756 | ₩9,005 | ₩8,635 | ₩8,756 | 0.00% | 196.9만 |
|---|
| 2025.11.05 | ₩9,199 | ₩9,286 | ₩8,743 | ₩8,783 | -4.52% | 181.8만 |
|---|
| 2025.11.04 | ₩9,118 | ₩9,433 | ₩9,064 | ₩9,199 | +0.88% | 230.6만 |
|---|
| 2025.11.03 | ₩9,386 | ₩9,722 | ₩8,904 | ₩9,306 | -0.86% | 238.2만 |
|---|
| 2025.10.31 | ₩9,829 | ₩9,949 | ₩9,554 | ₩9,574 | -2.59% | 145.4만 |
|---|
| 2025.10.30 | ₩9,722 | ₩9,943 | ₩9,587 | ₩9,842 | +1.24% | 192.1만 |
|---|
| 2025.10.29 | ₩10,177 | ₩10,244 | ₩9,711 | ₩9,802 | -3.69% | 138.5만 |
|---|
| 2025.10.28 | ₩9,775 | ₩10,188 | ₩9,738 | ₩10,084 | +3.16% | 208.6만 |
|---|
| 2025.10.27 | ₩9,400 | ₩9,909 | ₩9,339 | ₩9,896 | +5.28% | 381.9만 |
|---|
| 2025.10.24 | ₩9,185 | ₩10,057 | ₩9,078 | ₩9,199 | +0.15% | 327.7만 |
|---|
| 2025.10.23 | ₩8,676 | ₩9,158 | ₩8,448 | ₩9,064 | +4.48% | 151.3만 |
|---|
| 2025.10.22 | ₩9,359 | ₩9,386 | ₩8,642 | ₩8,689 | -7.16% | 198.6만 |
|---|
| 2025.10.21 | ₩9,520 | ₩9,601 | ₩9,125 | ₩9,440 | -0.85% | 192.9만 |
|---|
| 2025.10.20 | ₩8,843 | ₩9,641 | ₩8,843 | ₩9,574 | +8.26% | 229.7만 |
|---|
| 2025.10.17 | ₩8,474 | ₩8,886 | ₩8,461 | ₩8,702 | +2.69% | 196.4만 |
|---|
| 2025.10.16 | ₩8,984 | ₩9,105 | ₩8,501 | ₩8,729 | -2.84% | 204.1만 |
|---|
| 2025.10.15 | ₩8,099 | ₩8,877 | ₩8,099 | ₩8,863 | +9.44% | 136.5만 |
|---|
| 2025.10.14 | ₩8,206 | ₩8,407 | ₩7,844 | ₩8,086 | -1.47% | 157.4만 |
|---|
| 2025.10.13 | ₩8,850 | ₩8,957 | ₩8,260 | ₩8,407 | -5.00% | 134.6만 |
|---|
| 2025.10.10 | ₩9,252 | ₩9,386 | ₩8,327 | ₩8,716 | -5.80% | 232.1만 |
|---|