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 | ₩22,752 | ₩24,745 | ₩22,752 | ₩23,916 | +5.11% | 176.5만 |
| 2026.10.08 | ₩23,689 | ₩24,039 | ₩22,565 | ₩23,287 | -1.69% | 433.2만 |
| 2026.10.07 | ₩24,611 | ₩24,799 | ₩23,876 | ₩24,010 | -2.45% | 343.3만 |
| 2026.10.06 | ₩26,083 | ₩26,083 | ₩24,304 | ₩25,066 | -3.90% | 388만 |
| 2026.10.05 | ₩25,414 | ₩25,949 | ₩24,458 | ₩25,936 | +2.05% | 293.6만 |
| 2026.10.02 | ₩25,026 | ₩25,588 | ₩24,879 | ₩25,361 | +1.34% | 277.1만 |
| 2026.10.01 | ₩24,103 | ₩25,521 | ₩23,889 | ₩24,732 | +2.61% | 282.4만 |
| 2026.09.30 | ₩24,598 | ₩25,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,143 |
| -1.85% |
| 278.3만 |
| 2026.09.29 | ₩23,608 | ₩24,712 | ₩23,428 | ₩24,558 | +4.02% | 358.9만 |
|---|
| 2026.09.28 | ₩22,873 | ₩23,916 | ₩22,806 | ₩23,662 | +3.45% | 184.4만 |
|---|
| 2026.09.25 | ₩23,996 | ₩24,090 | ₩23,301 | ₩23,368 | -2.62% | 298.4만 |
|---|
| 2026.09.24 | ₩24,197 | ₩24,197 | ₩23,287 | ₩23,715 | -1.99% | 367.5만 |
|---|
| 2026.09.23 | ₩25,615 | ₩25,722 | ₩23,033 | ₩24,117 | -5.85% | 470.6만 |
|---|
| 2026.09.22 | ₩24,652 | ₩26,056 | ₩24,361 | ₩25,882 | +4.99% | 363.2만 |
|---|
| 2026.09.21 | ₩25,508 | ₩25,641 | ₩24,143 | ₩24,331 | -4.61% | 303만 |
|---|
| 2026.09.18 | ₩25,748 | ₩25,949 | ₩24,986 | ₩25,200 | -2.13% | 1007.6만 |
|---|
| 2026.09.17 | ₩26,016 | ₩26,337 | ₩25,501 | ₩25,668 | -1.34% | 309.6만 |
|---|
| 2026.09.16 | ₩25,374 | ₩25,708 | ₩24,906 | ₩25,200 | -0.69% | 211.7만 |
|---|
| 2026.09.15 | ₩25,481 | ₩25,534 | ₩24,932 | ₩25,374 | -0.42% | 274.3만 |
|---|
| 2026.09.14 | ₩25,280 | ₩25,989 | ₩25,254 | ₩25,494 | +0.85% | 240만 |
|---|
| 2026.09.11 | ₩25,641 | ₩25,882 | ₩24,979 | ₩25,240 | -1.56% | 416.4만 |
|---|
| 2026.09.10 | ₩24,478 | ₩25,561 | ₩24,210 | ₩25,267 | +3.22% | 300.1만 |
|---|
| 2026.09.09 | ₩25,093 | ₩25,661 | ₩24,799 | ₩24,959 | -0.53% | 606.1만 |
|---|
| 2026.09.08 | ₩25,113 | ₩25,789 | ₩24,496 | ₩25,561 | +1.78% | 502.9만 |
|---|
| 2026.09.04 | ₩25,213 | ₩25,758 | ₩24,986 | ₩25,468 | +1.01% | 205.5만 |
|---|
| 2026.09.03 | ₩24,812 | ₩25,548 | ₩24,531 | ₩25,427 | +2.48% | 271.7만 |
|---|
| 2026.09.02 | ₩25,013 | ₩25,775 | ₩24,464 | ₩24,759 | -1.02% | 210.8만 |
|---|
| 2026.09.01 | ₩24,277 | ₩24,986 | ₩24,023 | ₩24,732 | +1.87% | 159.8만 |
|---|
| 2026.08.31 | ₩24,799 | ₩24,932 | ₩24,117 | ₩24,585 | -0.86% | 378.5만 |
|---|
| 2026.08.28 | ₩25,615 | ₩25,815 | ₩24,919 | ₩25,106 | -1.98% | 276.3만 |
|---|
| 2026.08.27 | ₩25,722 | ₩26,324 | ₩25,628 | ₩25,976 | +0.99% | 239.4만 |
|---|
| 2026.08.26 | ₩26,685 | ₩26,912 | ₩25,668 | ₩26,029 | -2.46% | 293.7만 |
|---|
| 2026.08.25 | ₩26,986 | ₩27,782 | ₩26,818 | ₩27,514 | +1.96% | 274.4만 |
|---|
| 2026.08.24 | ₩25,628 | ₩26,785 | ₩24,879 | ₩26,431 | +3.13% | 263.9만 |
|---|
| 2026.08.21 | ₩26,645 | ₩26,979 | ₩25,655 | ₩26,003 | -2.41% | 296.6만 |
|---|
| 2026.08.20 | ₩27,233 | ₩27,420 | ₩25,976 | ₩26,350 | -3.24% | 278.9만 |
|---|
| 2026.08.19 | ₩28,156 | ₩28,450 | ₩27,354 | ₩27,741 | -1.47% | 210.2만 |
|---|
| 2026.08.18 | ₩27,367 | ₩28,076 | ₩26,859 | ₩27,568 | +0.73% | 222.8만 |
|---|
| 2026.08.17 | ₩26,377 | ₩27,808 | ₩26,163 | ₩27,648 | +4.82% | 183.5만 |
|---|
| 2026.08.14 | ₩26,243 | ₩26,752 | ₩25,896 | ₩26,564 | +1.22% | 153만 |
|---|
| 2026.08.13 | ₩27,193 | ₩27,307 | ₩26,444 | ₩26,658 | -1.97% | 179.7만 |
|---|
| 2026.08.12 | ₩26,912 | ₩27,394 | ₩26,444 | ₩26,845 | -0.25% | 161.1만 |
|---|
| 2026.08.11 | ₩26,738 | ₩27,113 | ₩26,290 | ₩26,738 | 0.00% | 197.7만 |
|---|
| 2026.08.10 | ₩26,150 | ₩27,701 | ₩25,962 | ₩26,671 | +1.99% | 267.2만 |
|---|
| 2026.08.07 | ₩25,564 | ₩26,544 | ₩24,979 | ₩26,444 | +3.44% | 231.5만 |
|---|
| 2026.08.06 | ₩26,364 | ₩27,099 | ₩26,083 | ₩26,417 | +0.20% | 243만 |
|---|
| 2026.08.05 | ₩26,056 | ₩26,711 | ₩25,708 | ₩26,337 | +1.08% | 150.6만 |
|---|
| 2026.08.04 | ₩25,361 | ₩26,384 | ₩25,120 | ₩26,136 | +3.06% | 205.5만 |
|---|
| 2026.08.03 | ₩24,866 | ₩25,160 | ₩24,210 | ₩25,120 | +1.02% | 160.4만 |
|---|
| 2026.07.31 | ₩26,431 | ₩26,431 | ₩24,678 | ₩25,187 | -4.71% | 178.6만 |
|---|
| 2026.07.30 | ₩24,986 | ₩26,484 | ₩24,692 | ₩26,016 | +4.12% | 186.6만 |
|---|
| 2026.07.29 | ₩25,066 | ₩25,501 | ₩23,996 | ₩24,571 | -1.97% | 194.4만 |
|---|
| 2026.07.28 | ₩24,892 | ₩25,066 | ₩23,689 | ₩24,464 | -1.72% | 293.3만 |
|---|
| 2026.07.27 | ₩24,705 | ₩25,969 | ₩24,638 | ₩24,932 | +0.92% | 420.2만 |
|---|
| 2026.07.24 | ₩25,655 | ₩25,802 | ₩24,424 | ₩24,665 | -3.86% | 204만 |
|---|
| 2026.07.23 | ₩25,173 | ₩25,922 | ₩24,799 | ₩25,534 | +1.43% | 124.2만 |
|---|
| 2026.07.22 | ₩25,655 | ₩26,096 | ₩25,213 | ₩25,775 | +0.47% | 132.1만 |
|---|
| 2026.07.21 | ₩26,150 | ₩26,671 | ₩25,702 | ₩25,815 | -1.28% | 148.5만 |
|---|
| 2026.07.20 | ₩26,685 | ₩27,273 | ₩25,615 | ₩25,655 | -3.86% | 349.2만 |
|---|
| 2026.07.17 | ₩25,588 | ₩27,133 | ₩25,213 | ₩26,631 | +4.08% | 215.7만 |
|---|
| 2026.07.16 | ₩26,069 | ₩26,966 | ₩25,213 | ₩25,909 | -0.62% | 359.3만 |
|---|
| 2026.07.15 | ₩25,260 | ₩26,390 | ₩24,625 | ₩26,096 | +3.31% | 153.8만 |
|---|
| 2026.07.14 | ₩25,187 | ₩25,608 | ₩24,611 | ₩25,521 | +1.33% | 170만 |
|---|
| 2026.07.13 | ₩26,083 | ₩26,417 | ₩24,518 | ₩25,053 | -3.95% | 237.1만 |
|---|
| 2026.07.10 | ₩27,688 | ₩27,755 | ₩25,829 | ₩26,758 | -3.36% | 318.8만 |
|---|
| 2026.07.09 | ₩26,350 | ₩27,808 | ₩26,191 | ₩27,755 | +5.33% | 443.3만 |
|---|
| 2026.07.08 | ₩26,364 | ₩27,006 | ₩24,571 | ₩26,257 | -0.41% | 431.2만 |
|---|
| 2026.07.07 | ₩25,374 | ₩27,019 | ₩24,785 | ₩26,404 | +4.06% | 514.5만 |
|---|
| 2026.07.06 | ₩24,973 | ₩25,942 | ₩24,538 | ₩25,280 | +1.23% | 314.7만 |
|---|
| 2026.07.02 | ₩23,916 | ₩24,973 | ₩23,648 | ₩24,946 | +4.31% | 317.3만 |
|---|
| 2026.07.01 | ₩24,652 | ₩25,410 | ₩23,635 | ₩23,755 | -3.64% | 336.1만 |
|---|
| 2026.06.30 | ₩26,390 | ₩26,578 | ₩24,959 | ₩25,026 | -5.17% | 579.9만 |
|---|
| 2026.06.29 | ₩24,785 | ₩26,658 | ₩24,718 | ₩26,404 | +6.53% | 421.6만 |
|---|
| 2026.06.26 | ₩23,568 | ₩25,086 | ₩23,568 | ₩24,825 | +5.33% | 1257.4만 |
|---|
| 2026.06.25 | ₩24,197 | ₩25,334 | ₩23,602 | ₩23,849 | -1.44% | 719.1만 |
|---|
| 2026.06.24 | ₩23,515 | ₩25,187 | ₩23,461 | ₩24,103 | +2.50% | 459.7만 |
|---|
| 2026.06.23 | ₩22,264 | ₩23,675 | ₩22,264 | ₩23,327 | +4.78% | 539만 |
|---|
| 2026.06.22 | ₩21,589 | ₩23,408 | ₩21,589 | ₩23,113 | +7.06% | 441.5만 |
|---|
| 2026.06.18 | ₩21,388 | ₩21,936 | ₩21,161 | ₩21,241 | -0.69% | 1073.9만 |
|---|
| 2026.06.17 | ₩20,331 | ₩21,375 | ₩20,311 | ₩20,813 | +2.37% | 286.4만 |
|---|
| 2026.06.16 | ₩20,050 | ₩20,438 | ₩19,763 | ₩20,131 | +0.40% | 233.8만 |
|---|
| 2026.06.15 | ₩20,117 | ₩20,532 | ₩19,836 | ₩20,010 | -0.53% | 188만 |
|---|
| 2026.06.12 | ₩19,007 | ₩20,144 | ₩18,994 | ₩19,810 | +4.22% | 177만 |
|---|
| 2026.06.11 | ₩18,164 | ₩19,208 | ₩17,970 | ₩19,047 | +4.86% | 209.3만 |
|---|
| 2026.06.10 | ₩18,606 | ₩19,502 | ₩18,017 | ₩18,044 | -3.02% | 252.1만 |
|---|
| 2026.06.09 | ₩18,713 | ₩18,913 | ₩17,643 | ₩18,847 | +0.71% | 296.4만 |
|---|
| 2026.06.08 | ₩18,606 | ₩18,974 | ₩18,071 | ₩18,271 | -1.80% | 291.7만 |
|---|
| 2026.06.05 | ₩19,448 | ₩19,448 | ₩17,288 | ₩18,084 | -7.02% | 607.1만 |
|---|
| 2026.06.04 | ₩20,505 | ₩20,833 | ₩19,141 | ₩19,448 | -5.15% | 579만 |
|---|
| 2026.06.03 | ₩20,973 | ₩21,321 | ₩20,010 | ₩20,465 | -2.42% | 372.7만 |
|---|
| 2026.06.02 | ₩22,271 | ₩23,368 | ₩20,987 | ₩21,000 | -5.71% | 1148.3만 |
|---|
| 2026.06.01 | ₩18,739 | ₩19,114 | ₩17,790 | ₩19,074 | +1.78% | 226.1만 |
|---|
| 2026.05.29 | ₩18,418 | ₩19,234 | ₩18,191 | ₩18,793 | +2.03% | 346.4만 |
|---|
| 2026.05.28 | ₩19,395 | ₩19,529 | ₩18,566 | ₩18,592 | -4.14% | 395.2만 |
|---|
| 2026.05.27 | ₩19,007 | ₩19,890 | ₩18,873 | ₩19,301 | +1.55% | 305만 |
|---|
| 2026.05.26 | ₩18,606 | ₩19,127 | ₩17,742 | ₩18,954 | +1.87% | 237.4만 |
|---|
| 2026.05.22 | ₩18,084 | ₩18,659 | ₩17,924 | ₩18,097 | +0.07% | 535.5만 |
|---|
| 2026.05.21 | ₩20,037 | ₩20,666 | ₩18,091 | ₩18,271 | -8.81% | 1042만 |
|---|
| 2026.05.20 | ₩15,957 | ₩18,124 | ₩15,543 | ₩17,415 | +9.14% | 651.9만 |
|---|
| 2026.05.19 | ₩17,389 | ₩18,338 | ₩15,556 | ₩16,145 | -7.15% | 1785.7만 |
|---|
| 2026.05.18 | ₩16,359 | ₩16,813 | ₩15,556 | ₩16,185 | -1.06% | 229.7만 |
|---|
| 2026.05.15 | ₩16,840 | ₩17,014 | ₩16,305 | ₩16,318 | -3.10% | 247만 |
|---|
| 2026.05.14 | ₩17,683 | ₩18,017 | ₩16,934 | ₩17,094 | -3.33% | 438.1만 |
|---|
| 2026.05.13 | ₩17,148 | ₩17,776 | ₩17,047 | ₩17,683 | +3.12% | 231.1만 |
|---|
| 2026.05.12 | ₩17,188 | ₩17,375 | ₩16,680 | ₩17,295 | +0.62% | 201.8만 |
|---|
| 2026.05.11 | ₩17,121 | ₩17,429 | ₩16,720 | ₩17,188 | +0.39% | 322.8만 |
|---|
| 2026.05.08 | ₩16,867 | ₩17,215 | ₩16,586 | ₩17,068 | +1.19% | 183.1만 |
|---|
| 2026.05.07 | ₩17,282 | ₩17,282 | ₩16,385 | ₩16,733 | -3.17% | 321.2만 |
|---|
| 2026.05.06 | ₩17,415 | ₩17,415 | ₩16,040 | ₩17,282 | -0.77% | 344.1만 |
|---|
| 2026.05.05 | ₩17,589 | ₩17,870 | ₩16,907 | ₩17,389 | -1.14% | 195.1만 |
|---|
| 2026.05.04 | ₩16,639 | ₩17,830 | ₩15,717 | ₩17,509 | +5.23% | 350.6만 |
|---|
| 2026.05.01 | ₩17,121 | ₩17,669 | ₩16,920 | ₩17,014 | -0.62% | 291.4만 |
|---|
| 2026.04.30 | ₩17,148 | ₩17,429 | ₩16,599 | ₩17,335 | +1.09% | 239만 |
|---|
| 2026.04.29 | ₩17,616 | ₩17,883 | ₩16,773 | ₩16,813 | -4.56% | 365.2만 |
|---|
| 2026.04.28 | ₩19,783 | ₩20,157 | ₩17,134 | ₩17,429 | -11.90% | 671.7만 |
|---|
| 2026.04.27 | ₩19,876 | ₩20,599 | ₩19,582 | ₩19,997 | +0.61% | 411.3만 |
|---|
| 2026.04.24 | ₩20,291 | ₩20,599 | ₩19,636 | ₩20,238 | -0.26% | 196.8만 |
|---|
| 2026.04.23 | ₩21,883 | ₩22,077 | ₩19,917 | ₩20,184 | -7.76% | 297.3만 |
|---|
| 2026.04.22 | ₩22,779 | ₩22,939 | ₩21,816 | ₩22,083 | -3.05% | 236.8만 |
|---|
| 2026.04.21 | ₩21,936 | ₩22,779 | ₩21,749 | ₩22,471 | +2.44% | 252.8만 |
|---|
| 2026.04.20 | ₩22,177 | ₩22,324 | ₩21,321 | ₩21,936 | -1.09% | 264.2만 |
|---|
| 2026.04.17 | ₩22,083 | ₩23,167 | ₩21,615 | ₩22,418 | +1.51% | 236.1만 |
|---|
| 2026.04.16 | ₩20,666 | ₩22,057 | ₩20,391 | ₩21,548 | +4.27% | 326.5만 |
|---|
| 2026.04.15 | ₩19,341 | ₩20,953 | ₩19,154 | ₩20,719 | +7.12% | 387.2만 |
|---|
| 2026.04.14 | ₩20,813 | ₩21,254 | ₩19,689 | ₩19,729 | -5.21% | 409.4만 |
|---|
| 2026.04.13 | ₩19,970 | ₩20,706 | ₩19,743 | ₩20,411 | +2.21% | 281.2만 |
|---|
| 2026.04.10 | ₩20,064 | ₩20,625 | ₩19,408 | ₩19,983 | -0.40% | 278.7만 |
|---|
| 2026.04.09 | ₩19,301 | ₩20,064 | ₩18,970 | ₩20,064 | +3.95% | 308만 |
|---|
| 2026.04.08 | ₩18,726 | ₩19,582 | ₩18,512 | ₩19,408 | +3.64% | 562.1만 |
|---|
| 2026.04.07 | ₩16,586 | ₩18,124 | ₩16,452 | ₩18,031 | +8.71% | 542.2만 |
|---|
| 2026.04.06 | ₩16,894 | ₩17,897 | ₩16,318 | ₩16,653 | -1.43% | 543.5만 |
|---|
| 2026.04.02 | ₩14,045 | ₩17,442 | ₩14,018 | ₩16,773 | +19.43% | 889.2만 |
|---|
| 2026.04.01 | ₩13,536 | ₩14,446 | ₩13,536 | ₩14,406 | +6.42% | 240.1만 |
|---|
| 2026.03.31 | ₩12,787 | ₩13,443 | ₩12,787 | ₩13,309 | +4.08% | 217.9만 |
|---|
| 2026.03.30 | ₩12,720 | ₩12,934 | ₩12,406 | ₩12,506 | -1.68% | 156.8만 |
|---|
| 2026.03.27 | ₩13,376 | ₩13,536 | ₩12,533 | ₩12,841 | -4.00% | 207.9만 |
|---|
| 2026.03.26 | ₩12,533 | ₩13,643 | ₩12,506 | ₩13,536 | +8.00% | 401.5만 |
|---|
| 2026.03.25 | ₩12,761 | ₩13,309 | ₩12,761 | ₩12,841 | +0.63% | 150만 |
|---|
| 2026.03.24 | ₩12,868 | ₩12,995 | ₩12,393 | ₩12,627 | -1.87% | 205.9만 |
|---|
| 2026.03.23 | ₩13,429 | ₩13,643 | ₩12,961 | ₩13,135 | -2.19% | 204.1만 |
|---|
| 2026.03.20 | ₩13,724 | ₩14,379 | ₩12,975 | ₩13,255 | -3.41% | 382.4만 |
|---|
| 2026.03.19 | ₩13,108 | ₩13,670 | ₩12,921 | ₩13,376 | +2.04% | 126.5만 |
|---|
| 2026.03.18 | ₩13,643 | ₩13,750 | ₩13,202 | ₩13,282 | -2.65% | 171.9만 |
|---|
| 2026.03.17 | ₩13,456 | ₩13,823 | ₩13,255 | ₩13,724 | +1.99% | 147.2만 |
|---|
| 2026.03.16 | ₩13,951 | ₩14,419 | ₩13,543 | ₩13,550 | -2.88% | 229만 |
|---|
| 2026.03.13 | ₩14,713 | ₩15,369 | ₩13,777 | ₩13,857 | -5.82% | 163.2만 |
|---|
| 2026.03.12 | ₩14,352 | ₩14,513 | ₩13,570 | ₩14,111 | -1.68% | 238.1만 |
|---|
| 2026.03.11 | ₩14,178 | ₩14,660 | ₩14,031 | ₩14,446 | +1.89% | 743만 |
|---|
| 2026.03.10 | ₩13,724 | ₩14,499 | ₩13,724 | ₩14,299 | +4.19% | 566.8만 |
|---|
| 2026.03.09 | ₩13,015 | ₩14,004 | ₩12,854 | ₩13,563 | +4.21% | 245.6만 |
|---|
| 2026.03.06 | ₩12,453 | ₩13,255 | ₩12,118 | ₩13,229 | +6.23% | 142만 |
|---|
| 2026.03.05 | ₩13,282 | ₩13,483 | ₩12,801 | ₩12,894 | -2.92% | 197.7만 |
|---|
| 2026.03.04 | ₩13,282 | ₩13,710 | ₩12,774 | ₩13,576 | +2.22% | 266.4만 |
|---|
| 2026.03.03 | ₩12,787 | ₩14,045 | ₩12,413 | ₩13,175 | +3.03% | 269.6만 |
|---|
| 2026.03.02 | ₩13,255 | ₩14,285 | ₩13,055 | ₩13,095 | -1.21% | 285.8만 |
|---|
| 2026.02.27 | ₩12,894 | ₩15,282 | ₩12,573 | ₩13,724 | +6.43% | 821.4만 |
|---|
| 2026.02.26 | ₩12,292 | ₩12,588 | ₩11,824 | ₩12,252 | -0.33% | 173.6만 |
|---|
| 2026.02.25 | ₩12,373 | ₩12,694 | ₩12,212 | ₩12,332 | -0.32% | 102.8만 |
|---|
| 2026.02.24 | ₩12,025 | ₩12,707 | ₩12,025 | ₩12,279 | +2.11% | 131.5만 |
|---|
| 2026.02.23 | ₩11,583 | ₩12,045 | ₩11,563 | ₩11,958 | +3.23% | 114.9만 |
|---|
| 2026.02.20 | ₩11,757 | ₩11,904 | ₩11,262 | ₩11,637 | -1.02% | 108.3만 |
|---|
| 2026.02.19 | ₩11,998 | ₩12,038 | ₩11,624 | ₩11,851 | -1.23% | 109.8만 |
|---|
| 2026.02.18 | ₩12,065 | ₩12,466 | ₩11,998 | ₩12,172 | +0.89% | 185만 |
|---|
| 2026.02.17 | ₩11,878 | ₩12,613 | ₩11,789 | ₩12,252 | +3.15% | 159만 |
|---|
| 2026.02.13 | ₩11,838 | ₩12,761 | ₩11,838 | ₩11,945 | +0.90% | 204.8만 |
|---|
| 2026.02.12 | ₩12,225 | ₩12,466 | ₩11,169 | ₩11,784 | -3.61% | 221.9만 |
|---|
| 2026.02.11 | ₩11,958 | ₩12,252 | ₩11,182 | ₩12,239 | +2.35% | 209.9만 |
|---|
| 2026.02.10 | ₩11,610 | ₩12,366 | ₩11,543 | ₩12,025 | +3.57% | 187.6만 |
|---|
| 2026.02.09 | ₩11,931 | ₩12,292 | ₩11,396 | ₩11,570 | -3.03% | 275.9만 |
|---|
| 2026.02.06 | ₩11,209 | ₩12,052 | ₩11,142 | ₩11,931 | +6.44% | 345.6만 |
|---|
| 2026.02.05 | ₩11,249 | ₩11,690 | ₩10,801 | ₩10,901 | -3.09% | 261.7만 |
|---|
| 2026.02.04 | ₩11,677 | ₩12,025 | ₩10,982 | ₩11,356 | -2.75% | 267.4만 |
|---|
| 2026.02.03 | ₩11,222 | ₩11,891 | ₩11,102 | ₩11,597 | +3.34% | 596.4만 |
|---|
| 2026.02.02 | ₩10,232 | ₩11,209 | ₩10,166 | ₩10,901 | +6.54% | 168.9만 |
|---|
| 2026.01.30 | ₩10,299 | ₩10,366 | ₩9,965 | ₩10,246 | -0.52% | 125.9만 |
|---|
| 2026.01.29 | ₩10,045 | ₩10,620 | ₩9,978 | ₩10,313 | +2.66% | 178.9만 |
|---|
| 2026.01.28 | ₩11,303 | ₩11,356 | ₩10,186 | ₩10,232 | -9.47% | 181.9만 |
|---|
| 2026.01.27 | ₩10,125 | ₩11,550 | ₩9,925 | ₩11,369 | +12.29% | 243.3만 |
|---|
| 2026.01.26 | ₩10,259 | ₩10,487 | ₩9,858 | ₩10,152 | -1.04% | 305.7만 |
|---|
| 2026.01.23 | ₩10,032 | ₩10,554 | ₩9,845 | ₩9,938 | -0.93% | 201.7만 |
|---|
| 2026.01.22 | ₩10,119 | ₩10,580 | ₩10,018 | ₩10,166 | +0.46% | 395.6만 |
|---|
| 2026.01.21 | ₩9,965 | ₩10,487 | ₩9,965 | ₩10,085 | +1.21% | 280.6만 |
|---|
| 2026.01.20 | ₩9,376 | ₩10,179 | ₩9,376 | ₩9,911 | +5.71% | 350.1만 |
|---|
| 2026.01.16 | ₩10,326 | ₩10,346 | ₩9,818 | ₩9,831 | -4.79% | 295만 |
|---|
| 2026.01.15 | ₩10,781 | ₩10,995 | ₩10,166 | ₩10,206 | -5.33% | 189.5만 |
|---|
| 2026.01.14 | ₩10,594 | ₩11,205 | ₩10,594 | ₩10,794 | +1.89% | 114.9만 |
|---|
| 2026.01.13 | ₩10,353 | ₩10,727 | ₩10,206 | ₩10,620 | +2.58% | 122.9만 |
|---|
| 2026.01.12 | ₩10,580 | ₩10,661 | ₩10,186 | ₩10,433 | -1.39% | 170만 |
|---|
| 2026.01.09 | ₩10,834 | ₩11,022 | ₩10,594 | ₩10,687 | -1.36% | 112.2만 |
|---|
| 2026.01.08 | ₩10,794 | ₩11,048 | ₩10,500 | ₩10,701 | -0.87% | 335.7만 |
|---|
| 2026.01.07 | ₩11,008 | ₩11,583 | ₩10,861 | ₩10,941 | -0.61% | 274만 |
|---|
| 2026.01.06 | ₩10,460 | ₩11,082 | ₩10,339 | ₩10,928 | +4.48% | 208만 |
|---|
| 2026.01.05 | ₩10,888 | ₩11,155 | ₩10,246 | ₩10,513 | -3.44% | 194.3만 |
|---|
| 2026.01.02 | ₩11,169 | ₩11,436 | ₩10,781 | ₩10,941 | -2.04% | 157만 |
|---|
| 2025.12.31 | ₩11,115 | ₩11,476 | ₩11,090 | ₩11,316 | +1.81% | 204.2만 |
|---|
| 2025.12.30 | ₩11,196 | ₩11,229 | ₩11,035 | ₩11,169 | -0.24% | 114.3만 |
|---|
| 2025.12.29 | ₩11,316 | ₩11,436 | ₩11,075 | ₩11,249 | -0.59% | 133.7만 |
|---|
| 2025.12.26 | ₩11,503 | ₩11,543 | ₩11,129 | ₩11,450 | -0.47% | 112.3만 |
|---|
| 2025.12.24 | ₩11,115 | ₩11,717 | ₩11,115 | ₩11,570 | +4.09% | 86.7만 |
|---|
| 2025.12.23 | ₩11,396 | ₩11,410 | ₩10,868 | ₩11,115 | -2.46% | 144.4만 |
|---|
| 2025.12.22 | ₩11,303 | ₩11,784 | ₩11,142 | ₩11,517 | +1.89% | 528.4만 |
|---|
| 2025.12.19 | ₩10,955 | ₩11,617 | ₩10,888 | ₩11,236 | +2.56% | 582.7만 |
|---|
| 2025.12.18 | ₩10,915 | ₩11,209 | ₩10,647 | ₩10,875 | -0.37% | 129.9만 |
|---|
| 2025.12.17 | ₩11,236 | ₩11,369 | ₩10,634 | ₩10,741 | -4.40% | 283.5만 |
|---|
| 2025.12.16 | ₩11,396 | ₩12,092 | ₩11,249 | ₩11,343 | -0.47% | 262.7만 |
|---|
| 2025.12.15 | ₩10,808 | ₩11,410 | ₩10,707 | ₩11,343 | +4.95% | 245.1만 |
|---|
| 2025.12.12 | ₩11,503 | ₩11,637 | ₩10,313 | ₩10,741 | -6.63% | 284.6만 |
|---|
| 2025.12.11 | ₩10,179 | ₩10,554 | ₩10,099 | ₩10,420 | +2.37% | 187.1만 |
|---|
| 2025.12.10 | ₩10,125 | ₩10,446 | ₩9,925 | ₩10,152 | +0.26% | 608.5만 |
|---|
| 2025.12.09 | ₩10,406 | ₩10,701 | ₩10,096 | ₩10,139 | -2.57% | 166.1만 |
|---|
| 2025.12.08 | ₩10,487 | ₩10,634 | ₩10,105 | ₩10,206 | -2.68% | 107만 |
|---|
| 2025.12.05 | ₩10,741 | ₩10,875 | ₩10,132 | ₩10,273 | -4.36% | 89.8만 |
|---|
| 2025.12.04 | ₩10,339 | ₩10,821 | ₩10,286 | ₩10,701 | +3.49% | 120.7만 |
|---|
| 2025.12.03 | ₩10,099 | ₩10,594 | ₩10,072 | ₩10,473 | +3.71% | 131.4만 |
|---|
| 2025.12.02 | ₩9,898 | ₩10,179 | ₩9,671 | ₩10,018 | +1.22% | 153.3만 |
|---|
| 2025.12.01 | ₩10,393 | ₩10,446 | ₩9,885 | ₩9,898 | -4.76% | 112.5만 |
|---|
| 2025.11.28 | ₩10,701 | ₩10,714 | ₩10,406 | ₩10,594 | -1.00% | 76.4만 |
|---|
| 2025.11.26 | ₩10,848 | ₩10,921 | ₩10,513 | ₩10,741 | -0.99% | 119.3만 |
|---|
| 2025.11.25 | ₩11,035 | ₩11,182 | ₩10,446 | ₩10,768 | -2.42% | 212.3만 |
|---|
| 2025.11.24 | ₩9,176 | ₩11,008 | ₩9,096 | ₩10,928 | +19.10% | 405.9만 |
|---|
| 2025.11.21 | ₩8,520 | ₩9,176 | ₩8,400 | ₩9,055 | +6.28% | 237.2만 |
|---|
| 2025.11.20 | ₩8,748 | ₩8,935 | ₩8,427 | ₩8,534 | -2.45% | 224.1만 |
|---|
| 2025.11.19 | ₩8,601 | ₩9,035 | ₩8,467 | ₩8,480 | -1.40% | 202.6만 |
|---|
| 2025.11.18 | ₩8,788 | ₩8,935 | ₩8,360 | ₩8,708 | -0.91% | 263.3만 |
|---|
| 2025.11.17 | ₩8,373 | ₩9,082 | ₩8,253 | ₩8,855 | +5.75% | 184.8만 |
|---|
| 2025.11.14 | ₩8,467 | ₩8,989 | ₩8,320 | ₩8,413 | -0.63% | 241.6만 |
|---|
| 2025.11.13 | ₩8,119 | ₩8,882 | ₩8,079 | ₩8,627 | +6.26% | 212.8만 |
|---|
| 2025.11.12 | ₩8,413 | ₩8,574 | ₩8,226 | ₩8,253 | -1.91% | 204.3만 |
|---|
| 2025.11.11 | ₩8,173 | ₩8,540 | ₩7,959 | ₩8,413 | +2.95% | 304.9만 |
|---|
| 2025.11.10 | ₩8,333 | ₩8,433 | ₩8,146 | ₩8,253 | -0.96% | 294.6만 |
|---|
| 2025.11.07 | ₩8,260 | ₩8,962 | ₩8,046 | ₩8,092 | -2.02% | 499만 |
|---|
| 2025.11.06 | ₩8,734 | ₩8,983 | ₩8,614 | ₩8,734 | 0.00% | 196.9만 |
|---|
| 2025.11.05 | ₩9,176 | ₩9,263 | ₩8,721 | ₩8,761 | -4.52% | 181.8만 |
|---|
| 2025.11.04 | ₩9,096 | ₩9,410 | ₩9,042 | ₩9,176 | +0.88% | 230.6만 |
|---|
| 2025.11.03 | ₩9,363 | ₩9,697 | ₩8,882 | ₩9,283 | -0.86% | 238.2만 |
|---|
| 2025.10.31 | ₩9,804 | ₩9,925 | ₩9,530 | ₩9,550 | -2.59% | 145.4만 |
|---|
| 2025.10.30 | ₩9,697 | ₩9,918 | ₩9,564 | ₩9,818 | +1.24% | 192.1만 |
|---|
| 2025.10.29 | ₩10,152 | ₩10,219 | ₩9,687 | ₩9,778 | -3.69% | 138.5만 |
|---|
| 2025.10.28 | ₩9,751 | ₩10,163 | ₩9,714 | ₩10,059 | +3.16% | 208.6만 |
|---|
| 2025.10.27 | ₩9,376 | ₩9,885 | ₩9,316 | ₩9,871 | +5.28% | 381.9만 |
|---|
| 2025.10.24 | ₩9,162 | ₩10,032 | ₩9,055 | ₩9,176 | +0.15% | 327.7만 |
|---|
| 2025.10.23 | ₩8,654 | ₩9,136 | ₩8,427 | ₩9,042 | +4.48% | 151.3만 |
|---|
| 2025.10.22 | ₩9,336 | ₩9,363 | ₩8,621 | ₩8,668 | -7.16% | 198.6만 |
|---|
| 2025.10.21 | ₩9,497 | ₩9,577 | ₩9,102 | ₩9,417 | -0.85% | 192.9만 |
|---|
| 2025.10.20 | ₩8,821 | ₩9,617 | ₩8,821 | ₩9,550 | +8.26% | 229.7만 |
|---|
| 2025.10.17 | ₩8,454 | ₩8,864 | ₩8,440 | ₩8,681 | +2.69% | 196.4만 |
|---|
| 2025.10.16 | ₩8,962 | ₩9,082 | ₩8,480 | ₩8,708 | -2.84% | 204.1만 |
|---|
| 2025.10.15 | ₩8,079 | ₩8,855 | ₩8,079 | ₩8,841 | +9.44% | 136.5만 |
|---|
| 2025.10.14 | ₩8,186 | ₩8,387 | ₩7,825 | ₩8,066 | -1.47% | 157.4만 |
|---|
| 2025.10.13 | ₩8,828 | ₩8,935 | ₩8,239 | ₩8,387 | -5.00% | 134.6만 |
|---|
| 2025.10.10 | ₩9,229 | ₩9,363 | ₩8,306 | ₩8,694 | -5.80% | 232.1만 |
|---|