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 | ₩22,820 | ₩24,819 | ₩22,820 | ₩23,988 | +5.11% | 176.5만 |
| 2026.10.08 | ₩23,760 | ₩24,111 | ₩22,633 | ₩23,357 | -1.69% | 433.2만 |
| 2026.10.07 | ₩24,685 | ₩24,873 | ₩23,947 | ₩24,082 | -2.45% | 343.3만 |
| 2026.10.06 | ₩26,161 | ₩26,161 | ₩24,377 | ₩25,141 | -3.90% | 388만 |
| 2026.10.05 | ₩25,490 | ₩26,027 | ₩24,531 | ₩26,013 | +2.05% | 293.6만 |
| 2026.10.02 | ₩25,101 | ₩25,665 | ₩24,954 | ₩25,437 | +1.34% | 277.1만 |
| 2026.10.01 | ₩24,175 | ₩25,598 | ₩23,961 | ₩24,806 | +2.61% | 282.4만 |
| 2026.09.30 | ₩24,672 | ₩25,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,216 |
| -1.85% |
| 278.3만 |
| 2026.09.29 | ₩23,679 | ₩24,786 | ₩23,498 | ₩24,632 | +4.02% | 358.9만 |
|---|
| 2026.09.28 | ₩22,941 | ₩23,988 | ₩22,874 | ₩23,733 | +3.45% | 184.4만 |
|---|
| 2026.09.25 | ₩24,068 | ₩24,162 | ₩23,370 | ₩23,438 | -2.62% | 298.4만 |
|---|
| 2026.09.24 | ₩24,269 | ₩24,269 | ₩23,357 | ₩23,786 | -1.99% | 367.5만 |
|---|
| 2026.09.23 | ₩25,691 | ₩25,799 | ₩23,102 | ₩24,189 | -5.85% | 470.6만 |
|---|
| 2026.09.22 | ₩24,726 | ₩26,134 | ₩24,434 | ₩25,960 | +4.99% | 363.2만 |
|---|
| 2026.09.21 | ₩25,584 | ₩25,718 | ₩24,216 | ₩24,404 | -4.61% | 303만 |
|---|
| 2026.09.18 | ₩25,826 | ₩26,027 | ₩25,061 | ₩25,276 | -2.13% | 1007.6만 |
|---|
| 2026.09.17 | ₩26,094 | ₩26,416 | ₩25,577 | ₩25,745 | -1.34% | 309.6만 |
|---|
| 2026.09.16 | ₩25,450 | ₩25,785 | ₩24,980 | ₩25,276 | -0.69% | 211.7만 |
|---|
| 2026.09.15 | ₩25,557 | ₩25,611 | ₩25,007 | ₩25,450 | -0.42% | 274.3만 |
|---|
| 2026.09.14 | ₩25,356 | ₩26,067 | ₩25,329 | ₩25,571 | +0.85% | 240만 |
|---|
| 2026.09.11 | ₩25,718 | ₩25,960 | ₩25,054 | ₩25,316 | -1.56% | 416.4만 |
|---|
| 2026.09.10 | ₩24,551 | ₩25,638 | ₩24,283 | ₩25,343 | +3.22% | 300.1만 |
|---|
| 2026.09.09 | ₩25,168 | ₩25,738 | ₩24,873 | ₩25,034 | -0.53% | 606.1만 |
|---|
| 2026.09.08 | ₩25,188 | ₩25,866 | ₩24,570 | ₩25,638 | +1.78% | 502.9만 |
|---|
| 2026.09.04 | ₩25,289 | ₩25,835 | ₩25,061 | ₩25,544 | +1.01% | 205.5만 |
|---|
| 2026.09.03 | ₩24,886 | ₩25,624 | ₩24,605 | ₩25,504 | +2.48% | 271.7만 |
|---|
| 2026.09.02 | ₩25,088 | ₩25,852 | ₩24,538 | ₩24,833 | -1.02% | 210.8만 |
|---|
| 2026.09.01 | ₩24,350 | ₩25,061 | ₩24,095 | ₩24,806 | +1.87% | 159.8만 |
|---|
| 2026.08.31 | ₩24,873 | ₩25,007 | ₩24,189 | ₩24,658 | -0.86% | 378.5만 |
|---|
| 2026.08.28 | ₩25,691 | ₩25,893 | ₩24,994 | ₩25,182 | -1.98% | 276.3만 |
|---|
| 2026.08.27 | ₩25,799 | ₩26,402 | ₩25,705 | ₩26,054 | +0.99% | 239.4만 |
|---|
| 2026.08.26 | ₩26,765 | ₩26,993 | ₩25,745 | ₩26,107 | -2.46% | 293.7만 |
|---|
| 2026.08.25 | ₩27,067 | ₩27,865 | ₩26,899 | ₩27,597 | +1.96% | 274.4만 |
|---|
| 2026.08.24 | ₩25,705 | ₩26,865 | ₩24,954 | ₩26,510 | +3.13% | 263.9만 |
|---|
| 2026.08.21 | ₩26,724 | ₩27,060 | ₩25,732 | ₩26,081 | -2.41% | 296.6만 |
|---|
| 2026.08.20 | ₩27,315 | ₩27,503 | ₩26,054 | ₩26,429 | -3.24% | 278.9만 |
|---|
| 2026.08.19 | ₩28,240 | ₩28,536 | ₩27,436 | ₩27,825 | -1.47% | 210.2만 |
|---|
| 2026.08.18 | ₩27,449 | ₩28,160 | ₩26,939 | ₩27,650 | +0.73% | 222.8만 |
|---|
| 2026.08.17 | ₩26,456 | ₩27,892 | ₩26,241 | ₩27,731 | +4.82% | 183.5만 |
|---|
| 2026.08.14 | ₩26,322 | ₩26,832 | ₩25,973 | ₩26,644 | +1.22% | 153만 |
|---|
| 2026.08.13 | ₩27,275 | ₩27,389 | ₩26,523 | ₩26,738 | -1.97% | 179.7만 |
|---|
| 2026.08.12 | ₩26,993 | ₩27,476 | ₩26,523 | ₩26,926 | -0.25% | 161.1만 |
|---|
| 2026.08.11 | ₩26,818 | ₩27,194 | ₩26,369 | ₩26,818 | 0.00% | 197.7만 |
|---|
| 2026.08.10 | ₩26,228 | ₩27,784 | ₩26,040 | ₩26,751 | +1.99% | 267.2만 |
|---|
| 2026.08.07 | ₩25,640 | ₩26,624 | ₩25,054 | ₩26,523 | +3.44% | 231.5만 |
|---|
| 2026.08.06 | ₩26,443 | ₩27,181 | ₩26,161 | ₩26,496 | +0.20% | 243만 |
|---|
| 2026.08.05 | ₩26,134 | ₩26,792 | ₩25,785 | ₩26,416 | +1.08% | 150.6만 |
|---|
| 2026.08.04 | ₩25,437 | ₩26,463 | ₩25,195 | ₩26,215 | +3.06% | 205.5만 |
|---|
| 2026.08.03 | ₩24,940 | ₩25,235 | ₩24,283 | ₩25,195 | +1.02% | 160.4만 |
|---|
| 2026.07.31 | ₩26,510 | ₩26,510 | ₩24,752 | ₩25,262 | -4.71% | 178.6만 |
|---|
| 2026.07.30 | ₩25,061 | ₩26,563 | ₩24,766 | ₩26,094 | +4.12% | 186.6만 |
|---|
| 2026.07.29 | ₩25,141 | ₩25,577 | ₩24,068 | ₩24,645 | -1.97% | 194.4만 |
|---|
| 2026.07.28 | ₩24,967 | ₩25,141 | ₩23,760 | ₩24,538 | -1.72% | 293.3만 |
|---|
| 2026.07.27 | ₩24,779 | ₩26,047 | ₩24,712 | ₩25,007 | +0.92% | 420.2만 |
|---|
| 2026.07.24 | ₩25,732 | ₩25,879 | ₩24,497 | ₩24,739 | -3.86% | 204만 |
|---|
| 2026.07.23 | ₩25,249 | ₩26,000 | ₩24,873 | ₩25,611 | +1.43% | 124.2만 |
|---|
| 2026.07.22 | ₩25,732 | ₩26,174 | ₩25,289 | ₩25,852 | +0.47% | 132.1만 |
|---|
| 2026.07.21 | ₩26,228 | ₩26,751 | ₩25,779 | ₩25,893 | -1.28% | 148.5만 |
|---|
| 2026.07.20 | ₩26,765 | ₩27,355 | ₩25,691 | ₩25,732 | -3.86% | 349.2만 |
|---|
| 2026.07.17 | ₩25,665 | ₩27,214 | ₩25,289 | ₩26,711 | +4.08% | 215.7만 |
|---|
| 2026.07.16 | ₩26,148 | ₩27,046 | ₩25,289 | ₩25,987 | -0.62% | 359.3만 |
|---|
| 2026.07.15 | ₩25,336 | ₩26,470 | ₩24,699 | ₩26,174 | +3.31% | 153.8만 |
|---|
| 2026.07.14 | ₩25,262 | ₩25,685 | ₩24,685 | ₩25,598 | +1.33% | 170만 |
|---|
| 2026.07.13 | ₩26,161 | ₩26,496 | ₩24,591 | ₩25,128 | -3.95% | 237.1만 |
|---|
| 2026.07.10 | ₩27,771 | ₩27,838 | ₩25,906 | ₩26,839 | -3.36% | 318.8만 |
|---|
| 2026.07.09 | ₩26,429 | ₩27,892 | ₩26,270 | ₩27,838 | +5.33% | 443.3만 |
|---|
| 2026.07.08 | ₩26,443 | ₩27,087 | ₩24,645 | ₩26,335 | -0.41% | 431.2만 |
|---|
| 2026.07.07 | ₩25,450 | ₩27,100 | ₩24,860 | ₩26,483 | +4.06% | 514.5만 |
|---|
| 2026.07.06 | ₩25,047 | ₩26,020 | ₩24,611 | ₩25,356 | +1.23% | 314.7만 |
|---|
| 2026.07.02 | ₩23,988 | ₩25,047 | ₩23,719 | ₩25,021 | +4.31% | 317.3만 |
|---|
| 2026.07.01 | ₩24,726 | ₩25,486 | ₩23,706 | ₩23,827 | -3.64% | 336.1만 |
|---|
| 2026.06.30 | ₩26,470 | ₩26,657 | ₩25,034 | ₩25,101 | -5.17% | 579.9만 |
|---|
| 2026.06.29 | ₩24,860 | ₩26,738 | ₩24,793 | ₩26,483 | +6.53% | 421.6만 |
|---|
| 2026.06.26 | ₩23,639 | ₩25,162 | ₩23,639 | ₩24,900 | +5.33% | 1257.4만 |
|---|
| 2026.06.25 | ₩24,269 | ₩25,410 | ₩23,672 | ₩23,921 | -1.44% | 719.1만 |
|---|
| 2026.06.24 | ₩23,585 | ₩25,262 | ₩23,531 | ₩24,175 | +2.50% | 459.7만 |
|---|
| 2026.06.23 | ₩22,331 | ₩23,746 | ₩22,331 | ₩23,397 | +4.78% | 539만 |
|---|
| 2026.06.22 | ₩21,653 | ₩23,478 | ₩21,653 | ₩23,183 | +7.06% | 441.5만 |
|---|
| 2026.06.18 | ₩21,452 | ₩22,002 | ₩21,224 | ₩21,304 | -0.69% | 1073.9만 |
|---|
| 2026.06.17 | ₩20,392 | ₩21,439 | ₩20,372 | ₩20,875 | +2.37% | 286.4만 |
|---|
| 2026.06.16 | ₩20,110 | ₩20,499 | ₩19,822 | ₩20,191 | +0.40% | 233.8만 |
|---|
| 2026.06.15 | ₩20,178 | ₩20,593 | ₩19,896 | ₩20,070 | -0.53% | 188만 |
|---|
| 2026.06.12 | ₩19,064 | ₩20,204 | ₩19,051 | ₩19,869 | +4.22% | 177만 |
|---|
| 2026.06.11 | ₩18,219 | ₩19,265 | ₩18,024 | ₩19,104 | +4.86% | 209.3만 |
|---|
| 2026.06.10 | ₩18,662 | ₩19,560 | ₩18,071 | ₩18,098 | -3.02% | 252.1만 |
|---|
| 2026.06.09 | ₩18,769 | ₩18,970 | ₩17,696 | ₩18,903 | +0.71% | 296.4만 |
|---|
| 2026.06.08 | ₩18,662 | ₩19,030 | ₩18,125 | ₩18,326 | -1.80% | 291.7만 |
|---|
| 2026.06.05 | ₩19,507 | ₩19,507 | ₩17,340 | ₩18,138 | -7.02% | 607.1만 |
|---|
| 2026.06.04 | ₩20,567 | ₩20,895 | ₩19,198 | ₩19,507 | -5.15% | 579만 |
|---|
| 2026.06.03 | ₩21,036 | ₩21,385 | ₩20,070 | ₩20,526 | -2.42% | 372.7만 |
|---|
| 2026.06.02 | ₩22,337 | ₩23,438 | ₩21,050 | ₩21,063 | -5.71% | 1148.3만 |
|---|
| 2026.06.01 | ₩18,796 | ₩19,171 | ₩17,843 | ₩19,131 | +1.78% | 226.1만 |
|---|
| 2026.05.29 | ₩18,474 | ₩19,292 | ₩18,246 | ₩18,849 | +2.03% | 346.4만 |
|---|
| 2026.05.28 | ₩19,453 | ₩19,587 | ₩18,621 | ₩18,648 | -4.14% | 395.2만 |
|---|
| 2026.05.27 | ₩19,064 | ₩19,949 | ₩18,930 | ₩19,359 | +1.55% | 305만 |
|---|
| 2026.05.26 | ₩18,662 | ₩19,185 | ₩17,795 | ₩19,010 | +1.87% | 237.4만 |
|---|
| 2026.05.22 | ₩18,138 | ₩18,715 | ₩17,977 | ₩18,152 | +0.07% | 535.5만 |
|---|
| 2026.05.21 | ₩20,097 | ₩20,728 | ₩18,145 | ₩18,326 | -8.81% | 1042만 |
|---|
| 2026.05.20 | ₩16,005 | ₩18,179 | ₩15,589 | ₩17,468 | +9.14% | 651.9만 |
|---|
| 2026.05.19 | ₩17,441 | ₩18,393 | ₩15,603 | ₩16,193 | -7.15% | 1785.7만 |
|---|
| 2026.05.18 | ₩16,408 | ₩16,864 | ₩15,603 | ₩16,233 | -1.06% | 229.7만 |
|---|
| 2026.05.15 | ₩16,891 | ₩17,065 | ₩16,354 | ₩16,367 | -3.10% | 247만 |
|---|
| 2026.05.14 | ₩17,736 | ₩18,071 | ₩16,985 | ₩17,146 | -3.33% | 438.1만 |
|---|
| 2026.05.13 | ₩17,199 | ₩17,830 | ₩17,099 | ₩17,736 | +3.12% | 231.1만 |
|---|
| 2026.05.12 | ₩17,239 | ₩17,427 | ₩16,730 | ₩17,347 | +0.62% | 201.8만 |
|---|
| 2026.05.11 | ₩17,172 | ₩17,481 | ₩16,770 | ₩17,239 | +0.39% | 322.8만 |
|---|
| 2026.05.08 | ₩16,917 | ₩17,266 | ₩16,636 | ₩17,119 | +1.19% | 183.1만 |
|---|
| 2026.05.07 | ₩17,333 | ₩17,333 | ₩16,434 | ₩16,783 | -3.17% | 321.2만 |
|---|
| 2026.05.06 | ₩17,468 | ₩17,468 | ₩16,088 | ₩17,333 | -0.77% | 344.1만 |
|---|
| 2026.05.05 | ₩17,642 | ₩17,924 | ₩16,958 | ₩17,441 | -1.14% | 195.1만 |
|---|
| 2026.05.04 | ₩16,689 | ₩17,883 | ₩15,764 | ₩17,561 | +5.23% | 350.6만 |
|---|
| 2026.05.01 | ₩17,172 | ₩17,722 | ₩16,971 | ₩17,065 | -0.62% | 291.4만 |
|---|
| 2026.04.30 | ₩17,199 | ₩17,481 | ₩16,649 | ₩17,387 | +1.09% | 239만 |
|---|
| 2026.04.29 | ₩17,669 | ₩17,937 | ₩16,824 | ₩16,864 | -4.56% | 365.2만 |
|---|
| 2026.04.28 | ₩19,842 | ₩20,218 | ₩17,186 | ₩17,481 | -11.90% | 671.7만 |
|---|
| 2026.04.27 | ₩19,936 | ₩20,660 | ₩19,641 | ₩20,057 | +0.61% | 411.3만 |
|---|
| 2026.04.24 | ₩20,352 | ₩20,660 | ₩19,695 | ₩20,298 | -0.26% | 196.8만 |
|---|
| 2026.04.23 | ₩21,948 | ₩22,143 | ₩19,976 | ₩20,245 | -7.76% | 297.3만 |
|---|
| 2026.04.22 | ₩22,847 | ₩23,008 | ₩21,881 | ₩22,150 | -3.05% | 236.8만 |
|---|
| 2026.04.21 | ₩22,002 | ₩22,847 | ₩21,814 | ₩22,539 | +2.44% | 252.8만 |
|---|
| 2026.04.20 | ₩22,244 | ₩22,391 | ₩21,385 | ₩22,002 | -1.09% | 264.2만 |
|---|
| 2026.04.17 | ₩22,150 | ₩23,236 | ₩21,680 | ₩22,485 | +1.51% | 236.1만 |
|---|
| 2026.04.16 | ₩20,728 | ₩22,123 | ₩20,453 | ₩21,613 | +4.27% | 326.5만 |
|---|
| 2026.04.15 | ₩19,399 | ₩21,016 | ₩19,212 | ₩20,781 | +7.12% | 387.2만 |
|---|
| 2026.04.14 | ₩20,875 | ₩21,318 | ₩19,748 | ₩19,788 | -5.21% | 409.4만 |
|---|
| 2026.04.13 | ₩20,030 | ₩20,768 | ₩19,802 | ₩20,473 | +2.21% | 281.2만 |
|---|
| 2026.04.10 | ₩20,124 | ₩20,687 | ₩19,466 | ₩20,043 | -0.40% | 278.7만 |
|---|
| 2026.04.09 | ₩19,359 | ₩20,124 | ₩19,026 | ₩20,124 | +3.95% | 308만 |
|---|
| 2026.04.08 | ₩18,782 | ₩19,641 | ₩18,568 | ₩19,466 | +3.64% | 562.1만 |
|---|
| 2026.04.07 | ₩16,636 | ₩18,179 | ₩16,502 | ₩18,085 | +8.71% | 542.2만 |
|---|
| 2026.04.06 | ₩16,944 | ₩17,950 | ₩16,367 | ₩16,703 | -1.43% | 543.5만 |
|---|
| 2026.04.02 | ₩14,087 | ₩17,494 | ₩14,060 | ₩16,824 | +19.43% | 889.2만 |
|---|
| 2026.04.01 | ₩13,577 | ₩14,489 | ₩13,577 | ₩14,449 | +6.42% | 240.1만 |
|---|
| 2026.03.31 | ₩12,826 | ₩13,483 | ₩12,826 | ₩13,349 | +4.08% | 217.9만 |
|---|
| 2026.03.30 | ₩12,759 | ₩12,973 | ₩12,443 | ₩12,544 | -1.68% | 156.8만 |
|---|
| 2026.03.27 | ₩13,416 | ₩13,577 | ₩12,571 | ₩12,879 | -4.00% | 207.9만 |
|---|
| 2026.03.26 | ₩12,571 | ₩13,684 | ₩12,544 | ₩13,577 | +8.00% | 401.5만 |
|---|
| 2026.03.25 | ₩12,799 | ₩13,349 | ₩12,799 | ₩12,879 | +0.63% | 150만 |
|---|
| 2026.03.24 | ₩12,906 | ₩13,034 | ₩12,430 | ₩12,665 | -1.87% | 205.9만 |
|---|
| 2026.03.23 | ₩13,470 | ₩13,684 | ₩13,000 | ₩13,174 | -2.19% | 204.1만 |
|---|
| 2026.03.20 | ₩13,765 | ₩14,422 | ₩13,013 | ₩13,295 | -3.41% | 382.4만 |
|---|
| 2026.03.19 | ₩13,148 | ₩13,711 | ₩12,960 | ₩13,416 | +2.04% | 126.5만 |
|---|
| 2026.03.18 | ₩13,684 | ₩13,792 | ₩13,241 | ₩13,322 | -2.65% | 171.9만 |
|---|
| 2026.03.17 | ₩13,496 | ₩13,864 | ₩13,295 | ₩13,765 | +1.99% | 147.2만 |
|---|
| 2026.03.16 | ₩13,993 | ₩14,462 | ₩13,584 | ₩13,590 | -2.88% | 229만 |
|---|
| 2026.03.13 | ₩14,757 | ₩15,415 | ₩13,818 | ₩13,899 | -5.82% | 163.2만 |
|---|
| 2026.03.12 | ₩14,395 | ₩14,556 | ₩13,610 | ₩14,154 | -1.68% | 238.1만 |
|---|
| 2026.03.11 | ₩14,221 | ₩14,704 | ₩14,073 | ₩14,489 | +1.89% | 743만 |
|---|
| 2026.03.10 | ₩13,765 | ₩14,543 | ₩13,765 | ₩14,342 | +4.19% | 566.8만 |
|---|
| 2026.03.09 | ₩13,054 | ₩14,046 | ₩12,893 | ₩13,604 | +4.21% | 245.6만 |
|---|
| 2026.03.06 | ₩12,490 | ₩13,295 | ₩12,155 | ₩13,268 | +6.23% | 142만 |
|---|
| 2026.03.05 | ₩13,322 | ₩13,523 | ₩12,839 | ₩12,933 | -2.92% | 197.7만 |
|---|
| 2026.03.04 | ₩13,322 | ₩13,751 | ₩12,812 | ₩13,617 | +2.22% | 266.4만 |
|---|
| 2026.03.03 | ₩12,826 | ₩14,087 | ₩12,450 | ₩13,215 | +3.03% | 269.6만 |
|---|
| 2026.03.02 | ₩13,295 | ₩14,328 | ₩13,094 | ₩13,134 | -1.21% | 285.8만 |
|---|
| 2026.02.27 | ₩12,933 | ₩15,328 | ₩12,611 | ₩13,765 | +6.43% | 821.4만 |
|---|
| 2026.02.26 | ₩12,329 | ₩12,626 | ₩11,860 | ₩12,289 | -0.33% | 173.6만 |
|---|
| 2026.02.25 | ₩12,410 | ₩12,732 | ₩12,249 | ₩12,369 | -0.32% | 102.8만 |
|---|
| 2026.02.24 | ₩12,061 | ₩12,745 | ₩12,061 | ₩12,316 | +2.11% | 131.5만 |
|---|
| 2026.02.23 | ₩11,618 | ₩12,081 | ₩11,598 | ₩11,994 | +3.23% | 114.9만 |
|---|
| 2026.02.20 | ₩11,793 | ₩11,940 | ₩11,296 | ₩11,672 | -1.02% | 108.3만 |
|---|
| 2026.02.19 | ₩12,034 | ₩12,074 | ₩11,658 | ₩11,886 | -1.23% | 109.8만 |
|---|
| 2026.02.18 | ₩12,101 | ₩12,504 | ₩12,034 | ₩12,208 | +0.89% | 185만 |
|---|
| 2026.02.17 | ₩11,913 | ₩12,651 | ₩11,825 | ₩12,289 | +3.15% | 159만 |
|---|
| 2026.02.13 | ₩11,873 | ₩12,799 | ₩11,873 | ₩11,980 | +0.90% | 204.8만 |
|---|
| 2026.02.12 | ₩12,262 | ₩12,504 | ₩11,202 | ₩11,819 | -3.61% | 221.9만 |
|---|
| 2026.02.11 | ₩11,994 | ₩12,289 | ₩11,216 | ₩12,276 | +2.35% | 209.9만 |
|---|
| 2026.02.10 | ₩11,645 | ₩12,403 | ₩11,578 | ₩12,061 | +3.57% | 187.6만 |
|---|
| 2026.02.09 | ₩11,967 | ₩12,329 | ₩11,430 | ₩11,605 | -3.03% | 275.9만 |
|---|
| 2026.02.06 | ₩11,243 | ₩12,088 | ₩11,175 | ₩11,967 | +6.44% | 345.6만 |
|---|
| 2026.02.05 | ₩11,283 | ₩11,725 | ₩10,833 | ₩10,934 | -3.09% | 261.7만 |
|---|
| 2026.02.04 | ₩11,712 | ₩12,061 | ₩11,014 | ₩11,390 | -2.75% | 267.4만 |
|---|
| 2026.02.03 | ₩11,256 | ₩11,927 | ₩11,135 | ₩11,632 | +3.34% | 596.4만 |
|---|
| 2026.02.02 | ₩10,263 | ₩11,243 | ₩10,196 | ₩10,934 | +6.54% | 168.9만 |
|---|
| 2026.01.30 | ₩10,330 | ₩10,397 | ₩9,995 | ₩10,277 | -0.52% | 125.9만 |
|---|
| 2026.01.29 | ₩10,075 | ₩10,652 | ₩10,008 | ₩10,344 | +2.66% | 178.9만 |
|---|
| 2026.01.28 | ₩11,336 | ₩11,390 | ₩10,216 | ₩10,263 | -9.47% | 181.9만 |
|---|
| 2026.01.27 | ₩10,156 | ₩11,585 | ₩9,955 | ₩11,404 | +12.29% | 243.3만 |
|---|
| 2026.01.26 | ₩10,290 | ₩10,518 | ₩9,888 | ₩10,183 | -1.04% | 305.7만 |
|---|
| 2026.01.23 | ₩10,062 | ₩10,585 | ₩9,874 | ₩9,968 | -0.93% | 201.7만 |
|---|
| 2026.01.22 | ₩10,149 | ₩10,612 | ₩10,049 | ₩10,196 | +0.46% | 395.6만 |
|---|
| 2026.01.21 | ₩9,995 | ₩10,518 | ₩9,995 | ₩10,116 | +1.21% | 280.6만 |
|---|
| 2026.01.20 | ₩9,405 | ₩10,210 | ₩9,405 | ₩9,941 | +5.71% | 350.1만 |
|---|
| 2026.01.16 | ₩10,357 | ₩10,377 | ₩9,847 | ₩9,861 | -4.79% | 295만 |
|---|
| 2026.01.15 | ₩10,813 | ₩11,028 | ₩10,196 | ₩10,236 | -5.33% | 189.5만 |
|---|
| 2026.01.14 | ₩10,625 | ₩11,238 | ₩10,625 | ₩10,827 | +1.89% | 114.9만 |
|---|
| 2026.01.13 | ₩10,384 | ₩10,760 | ₩10,236 | ₩10,652 | +2.58% | 122.9만 |
|---|
| 2026.01.12 | ₩10,612 | ₩10,692 | ₩10,216 | ₩10,464 | -1.39% | 170만 |
|---|
| 2026.01.09 | ₩10,867 | ₩11,055 | ₩10,625 | ₩10,719 | -1.36% | 112.2만 |
|---|
| 2026.01.08 | ₩10,827 | ₩11,082 | ₩10,531 | ₩10,733 | -0.87% | 335.7만 |
|---|
| 2026.01.07 | ₩11,041 | ₩11,618 | ₩10,894 | ₩10,974 | -0.61% | 274만 |
|---|
| 2026.01.06 | ₩10,491 | ₩11,115 | ₩10,370 | ₩10,961 | +4.48% | 208만 |
|---|
| 2026.01.05 | ₩10,921 | ₩11,189 | ₩10,277 | ₩10,545 | -3.44% | 194.3만 |
|---|
| 2026.01.02 | ₩11,202 | ₩11,471 | ₩10,813 | ₩10,974 | -2.04% | 157만 |
|---|
| 2025.12.31 | ₩11,149 | ₩11,511 | ₩11,123 | ₩11,350 | +1.81% | 204.2만 |
|---|
| 2025.12.30 | ₩11,229 | ₩11,263 | ₩11,068 | ₩11,202 | -0.24% | 114.3만 |
|---|
| 2025.12.29 | ₩11,350 | ₩11,471 | ₩11,108 | ₩11,283 | -0.59% | 133.7만 |
|---|
| 2025.12.26 | ₩11,538 | ₩11,578 | ₩11,162 | ₩11,484 | -0.47% | 112.3만 |
|---|
| 2025.12.24 | ₩11,149 | ₩11,752 | ₩11,149 | ₩11,605 | +4.09% | 86.7만 |
|---|
| 2025.12.23 | ₩11,430 | ₩11,444 | ₩10,900 | ₩11,149 | -2.46% | 144.4만 |
|---|
| 2025.12.22 | ₩11,336 | ₩11,819 | ₩11,175 | ₩11,551 | +1.89% | 528.4만 |
|---|
| 2025.12.19 | ₩10,988 | ₩11,652 | ₩10,921 | ₩11,269 | +2.56% | 582.7만 |
|---|
| 2025.12.18 | ₩10,947 | ₩11,243 | ₩10,679 | ₩10,907 | -0.37% | 129.9만 |
|---|
| 2025.12.17 | ₩11,269 | ₩11,404 | ₩10,666 | ₩10,773 | -4.40% | 283.5만 |
|---|
| 2025.12.16 | ₩11,430 | ₩12,128 | ₩11,283 | ₩11,377 | -0.47% | 262.7만 |
|---|
| 2025.12.15 | ₩10,840 | ₩11,444 | ₩10,739 | ₩11,377 | +4.95% | 245.1만 |
|---|
| 2025.12.12 | ₩11,538 | ₩11,672 | ₩10,344 | ₩10,773 | -6.63% | 284.6만 |
|---|
| 2025.12.11 | ₩10,210 | ₩10,585 | ₩10,129 | ₩10,451 | +2.37% | 187.1만 |
|---|
| 2025.12.10 | ₩10,156 | ₩10,478 | ₩9,955 | ₩10,183 | +0.26% | 608.5만 |
|---|
| 2025.12.09 | ₩10,438 | ₩10,733 | ₩10,126 | ₩10,169 | -2.57% | 166.1만 |
|---|
| 2025.12.08 | ₩10,518 | ₩10,666 | ₩10,136 | ₩10,236 | -2.68% | 107만 |
|---|
| 2025.12.05 | ₩10,773 | ₩10,907 | ₩10,163 | ₩10,303 | -4.36% | 89.8만 |
|---|
| 2025.12.04 | ₩10,370 | ₩10,853 | ₩10,317 | ₩10,733 | +3.49% | 120.7만 |
|---|
| 2025.12.03 | ₩10,129 | ₩10,625 | ₩10,102 | ₩10,505 | +3.71% | 131.4만 |
|---|
| 2025.12.02 | ₩9,928 | ₩10,210 | ₩9,700 | ₩10,049 | +1.22% | 153.3만 |
|---|
| 2025.12.01 | ₩10,424 | ₩10,478 | ₩9,914 | ₩9,928 | -4.76% | 112.5만 |
|---|
| 2025.11.28 | ₩10,733 | ₩10,746 | ₩10,438 | ₩10,625 | -1.00% | 76.4만 |
|---|
| 2025.11.26 | ₩10,880 | ₩10,954 | ₩10,545 | ₩10,773 | -0.99% | 119.3만 |
|---|
| 2025.11.25 | ₩11,068 | ₩11,216 | ₩10,478 | ₩10,800 | -2.42% | 212.3만 |
|---|
| 2025.11.24 | ₩9,203 | ₩11,041 | ₩9,123 | ₩10,961 | +19.10% | 405.9만 |
|---|
| 2025.11.21 | ₩8,546 | ₩9,203 | ₩8,425 | ₩9,083 | +6.28% | 237.2만 |
|---|
| 2025.11.20 | ₩8,774 | ₩8,962 | ₩8,452 | ₩8,559 | -2.45% | 224.1만 |
|---|
| 2025.11.19 | ₩8,626 | ₩9,062 | ₩8,492 | ₩8,506 | -1.40% | 202.6만 |
|---|
| 2025.11.18 | ₩8,814 | ₩8,962 | ₩8,385 | ₩8,734 | -0.91% | 263.3만 |
|---|
| 2025.11.17 | ₩8,398 | ₩9,109 | ₩8,278 | ₩8,881 | +5.75% | 184.8만 |
|---|
| 2025.11.14 | ₩8,492 | ₩9,015 | ₩8,345 | ₩8,439 | -0.63% | 241.6만 |
|---|
| 2025.11.13 | ₩8,143 | ₩8,908 | ₩8,103 | ₩8,653 | +6.26% | 212.8만 |
|---|
| 2025.11.12 | ₩8,439 | ₩8,600 | ₩8,251 | ₩8,278 | -1.91% | 204.3만 |
|---|
| 2025.11.11 | ₩8,197 | ₩8,566 | ₩7,982 | ₩8,439 | +2.95% | 304.9만 |
|---|
| 2025.11.10 | ₩8,358 | ₩8,459 | ₩8,170 | ₩8,278 | -0.96% | 294.6만 |
|---|
| 2025.11.07 | ₩8,284 | ₩8,989 | ₩8,070 | ₩8,117 | -2.02% | 499만 |
|---|
| 2025.11.06 | ₩8,761 | ₩9,010 | ₩8,640 | ₩8,761 | 0.00% | 196.9만 |
|---|
| 2025.11.05 | ₩9,203 | ₩9,291 | ₩8,747 | ₩8,787 | -4.52% | 181.8만 |
|---|
| 2025.11.04 | ₩9,123 | ₩9,438 | ₩9,069 | ₩9,203 | +0.88% | 230.6만 |
|---|
| 2025.11.03 | ₩9,391 | ₩9,727 | ₩8,908 | ₩9,311 | -0.86% | 238.2만 |
|---|
| 2025.10.31 | ₩9,834 | ₩9,955 | ₩9,559 | ₩9,579 | -2.59% | 145.4만 |
|---|
| 2025.10.30 | ₩9,727 | ₩9,948 | ₩9,592 | ₩9,847 | +1.24% | 192.1만 |
|---|
| 2025.10.29 | ₩10,183 | ₩10,250 | ₩9,716 | ₩9,807 | -3.69% | 138.5만 |
|---|
| 2025.10.28 | ₩9,780 | ₩10,193 | ₩9,743 | ₩10,089 | +3.16% | 208.6만 |
|---|
| 2025.10.27 | ₩9,405 | ₩9,914 | ₩9,344 | ₩9,901 | +5.28% | 381.9만 |
|---|
| 2025.10.24 | ₩9,190 | ₩10,062 | ₩9,083 | ₩9,203 | +0.15% | 327.7만 |
|---|
| 2025.10.23 | ₩8,680 | ₩9,163 | ₩8,452 | ₩9,069 | +4.48% | 151.3만 |
|---|
| 2025.10.22 | ₩9,364 | ₩9,391 | ₩8,647 | ₩8,694 | -7.16% | 198.6만 |
|---|
| 2025.10.21 | ₩9,525 | ₩9,606 | ₩9,130 | ₩9,445 | -0.85% | 192.9만 |
|---|
| 2025.10.20 | ₩8,848 | ₩9,646 | ₩8,848 | ₩9,579 | +8.26% | 229.7만 |
|---|
| 2025.10.17 | ₩8,479 | ₩8,891 | ₩8,465 | ₩8,707 | +2.69% | 196.4만 |
|---|
| 2025.10.16 | ₩8,989 | ₩9,109 | ₩8,506 | ₩8,734 | -2.84% | 204.1만 |
|---|
| 2025.10.15 | ₩8,103 | ₩8,881 | ₩8,103 | ₩8,868 | +9.44% | 136.5만 |
|---|
| 2025.10.14 | ₩8,211 | ₩8,412 | ₩7,848 | ₩8,090 | -1.47% | 157.4만 |
|---|
| 2025.10.13 | ₩8,854 | ₩8,962 | ₩8,264 | ₩8,412 | -5.00% | 134.6만 |
|---|
| 2025.10.10 | ₩9,257 | ₩9,391 | ₩8,331 | ₩8,720 | -5.80% | 232.1만 |
|---|