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 | ₩22,694 | ₩24,682 | ₩22,694 | ₩23,855 | +5.11% | 176.5만 |
| 2026.10.08 | ₩23,628 | ₩23,978 | ₩22,508 | ₩23,228 | -1.69% | 433.2만 |
| 2026.10.07 | ₩24,549 | ₩24,736 | ₩23,815 | ₩23,949 | -2.45% | 343.3만 |
| 2026.10.06 | ₩26,017 | ₩26,017 | ₩24,242 | ₩25,003 | -3.90% | 388만 |
| 2026.10.05 | ₩25,349 | ₩25,883 | ₩24,395 | ₩25,870 | +2.05% | 293.6만 |
| 2026.10.02 | ₩24,963 | ₩25,523 | ₩24,816 | ₩25,296 | +1.34% | 277.1만 |
| 2026.10.01 | ₩24,042 | ₩25,456 | ₩23,828 | ₩24,669 | +2.61% | 282.4만 |
| 2026.09.30 | ₩24,536 | ₩24,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,082 |
| -1.85% |
| 278.3만 |
| 2026.09.29 | ₩23,548 | ₩24,649 | ₩23,368 | ₩24,496 | +4.02% | 358.9만 |
|---|
| 2026.09.28 | ₩22,814 | ₩23,855 | ₩22,748 | ₩23,602 | +3.45% | 184.4만 |
|---|
| 2026.09.25 | ₩23,935 | ₩24,029 | ₩23,241 | ₩23,308 | -2.62% | 298.4만 |
|---|
| 2026.09.24 | ₩24,135 | ₩24,135 | ₩23,228 | ₩23,655 | -1.99% | 367.5만 |
|---|
| 2026.09.23 | ₩25,550 | ₩25,656 | ₩22,975 | ₩24,055 | -5.85% | 470.6만 |
|---|
| 2026.09.22 | ₩24,589 | ₩25,990 | ₩24,299 | ₩25,816 | +4.99% | 363.2만 |
|---|
| 2026.09.21 | ₩25,443 | ₩25,576 | ₩24,082 | ₩24,269 | -4.61% | 303만 |
|---|
| 2026.09.18 | ₩25,683 | ₩25,883 | ₩24,922 | ₩25,136 | -2.13% | 1007.6만 |
|---|
| 2026.09.17 | ₩25,950 | ₩26,270 | ₩25,436 | ₩25,603 | -1.34% | 309.6만 |
|---|
| 2026.09.16 | ₩25,309 | ₩25,643 | ₩24,842 | ₩25,136 | -0.69% | 211.7만 |
|---|
| 2026.09.15 | ₩25,416 | ₩25,469 | ₩24,869 | ₩25,309 | -0.42% | 274.3만 |
|---|
| 2026.09.14 | ₩25,216 | ₩25,923 | ₩25,189 | ₩25,429 | +0.85% | 240만 |
|---|
| 2026.09.11 | ₩25,576 | ₩25,816 | ₩24,916 | ₩25,176 | -1.56% | 416.4만 |
|---|
| 2026.09.10 | ₩24,415 | ₩25,496 | ₩24,149 | ₩25,203 | +3.22% | 300.1만 |
|---|
| 2026.09.09 | ₩25,029 | ₩25,596 | ₩24,736 | ₩24,896 | -0.53% | 606.1만 |
|---|
| 2026.09.08 | ₩25,049 | ₩25,723 | ₩24,434 | ₩25,496 | +1.78% | 502.9만 |
|---|
| 2026.09.04 | ₩25,149 | ₩25,692 | ₩24,922 | ₩25,403 | +1.01% | 205.5만 |
|---|
| 2026.09.03 | ₩24,749 | ₩25,483 | ₩24,469 | ₩25,363 | +2.48% | 271.7만 |
|---|
| 2026.09.02 | ₩24,949 | ₩25,710 | ₩24,402 | ₩24,696 | -1.02% | 210.8만 |
|---|
| 2026.09.01 | ₩24,215 | ₩24,922 | ₩23,962 | ₩24,669 | +1.87% | 159.8만 |
|---|
| 2026.08.31 | ₩24,736 | ₩24,869 | ₩24,055 | ₩24,522 | -0.86% | 378.5만 |
|---|
| 2026.08.28 | ₩25,550 | ₩25,750 | ₩24,856 | ₩25,043 | -1.98% | 276.3만 |
|---|
| 2026.08.27 | ₩25,656 | ₩26,257 | ₩25,563 | ₩25,910 | +0.99% | 239.4만 |
|---|
| 2026.08.26 | ₩26,617 | ₩26,844 | ₩25,603 | ₩25,963 | -2.46% | 293.7만 |
|---|
| 2026.08.25 | ₩26,917 | ₩27,711 | ₩26,750 | ₩27,444 | +1.96% | 274.4만 |
|---|
| 2026.08.24 | ₩25,563 | ₩26,717 | ₩24,816 | ₩26,363 | +3.13% | 263.9만 |
|---|
| 2026.08.21 | ₩26,577 | ₩26,910 | ₩25,590 | ₩25,936 | -2.41% | 296.6만 |
|---|
| 2026.08.20 | ₩27,164 | ₩27,351 | ₩25,910 | ₩26,283 | -3.24% | 278.9만 |
|---|
| 2026.08.19 | ₩28,084 | ₩28,378 | ₩27,284 | ₩27,671 | -1.47% | 210.2만 |
|---|
| 2026.08.18 | ₩27,297 | ₩28,004 | ₩26,790 | ₩27,497 | +0.73% | 222.8만 |
|---|
| 2026.08.17 | ₩26,310 | ₩27,738 | ₩26,097 | ₩27,578 | +4.82% | 183.5만 |
|---|
| 2026.08.14 | ₩26,177 | ₩26,684 | ₩25,830 | ₩26,497 | +1.22% | 153만 |
|---|
| 2026.08.13 | ₩27,124 | ₩27,237 | ₩26,377 | ₩26,590 | -1.97% | 179.7만 |
|---|
| 2026.08.12 | ₩26,844 | ₩27,324 | ₩26,377 | ₩26,777 | -0.25% | 161.1만 |
|---|
| 2026.08.11 | ₩26,670 | ₩27,044 | ₩26,223 | ₩26,670 | 0.00% | 197.7만 |
|---|
| 2026.08.10 | ₩26,083 | ₩27,631 | ₩25,896 | ₩26,604 | +1.99% | 267.2만 |
|---|
| 2026.08.07 | ₩25,499 | ₩26,477 | ₩24,916 | ₩26,377 | +3.44% | 231.5만 |
|---|
| 2026.08.06 | ₩26,297 | ₩27,030 | ₩26,017 | ₩26,350 | +0.20% | 243만 |
|---|
| 2026.08.05 | ₩25,990 | ₩26,644 | ₩25,643 | ₩26,270 | +1.08% | 150.6만 |
|---|
| 2026.08.04 | ₩25,296 | ₩26,317 | ₩25,056 | ₩26,070 | +3.06% | 205.5만 |
|---|
| 2026.08.03 | ₩24,802 | ₩25,096 | ₩24,149 | ₩25,056 | +1.02% | 160.4만 |
|---|
| 2026.07.31 | ₩26,363 | ₩26,363 | ₩24,616 | ₩25,123 | -4.71% | 178.6만 |
|---|
| 2026.07.30 | ₩24,922 | ₩26,417 | ₩24,629 | ₩25,950 | +4.12% | 186.6만 |
|---|
| 2026.07.29 | ₩25,003 | ₩25,436 | ₩23,935 | ₩24,509 | -1.97% | 194.4만 |
|---|
| 2026.07.28 | ₩24,829 | ₩25,003 | ₩23,628 | ₩24,402 | -1.72% | 293.3만 |
|---|
| 2026.07.27 | ₩24,642 | ₩25,903 | ₩24,576 | ₩24,869 | +0.92% | 420.2만 |
|---|
| 2026.07.24 | ₩25,590 | ₩25,736 | ₩24,362 | ₩24,602 | -3.86% | 204만 |
|---|
| 2026.07.23 | ₩25,109 | ₩25,856 | ₩24,736 | ₩25,469 | +1.43% | 124.2만 |
|---|
| 2026.07.22 | ₩25,590 | ₩26,030 | ₩25,149 | ₩25,710 | +0.47% | 132.1만 |
|---|
| 2026.07.21 | ₩26,083 | ₩26,604 | ₩25,636 | ₩25,750 | -1.28% | 148.5만 |
|---|
| 2026.07.20 | ₩26,617 | ₩27,204 | ₩25,550 | ₩25,590 | -3.86% | 349.2만 |
|---|
| 2026.07.17 | ₩25,523 | ₩27,064 | ₩25,149 | ₩26,564 | +4.08% | 215.7만 |
|---|
| 2026.07.16 | ₩26,003 | ₩26,897 | ₩25,149 | ₩25,843 | -0.62% | 359.3만 |
|---|
| 2026.07.15 | ₩25,196 | ₩26,323 | ₩24,562 | ₩26,030 | +3.31% | 153.8만 |
|---|
| 2026.07.14 | ₩25,123 | ₩25,543 | ₩24,549 | ₩25,456 | +1.33% | 170만 |
|---|
| 2026.07.13 | ₩26,017 | ₩26,350 | ₩24,456 | ₩24,989 | -3.95% | 237.1만 |
|---|
| 2026.07.10 | ₩27,618 | ₩27,684 | ₩25,763 | ₩26,690 | -3.36% | 318.8만 |
|---|
| 2026.07.09 | ₩26,283 | ₩27,738 | ₩26,125 | ₩27,684 | +5.33% | 443.3만 |
|---|
| 2026.07.08 | ₩26,297 | ₩26,937 | ₩24,509 | ₩26,190 | -0.41% | 431.2만 |
|---|
| 2026.07.07 | ₩25,309 | ₩26,950 | ₩24,722 | ₩26,337 | +4.06% | 514.5만 |
|---|
| 2026.07.06 | ₩24,909 | ₩25,876 | ₩24,476 | ₩25,216 | +1.23% | 314.7만 |
|---|
| 2026.07.02 | ₩23,855 | ₩24,909 | ₩23,588 | ₩24,882 | +4.31% | 317.3만 |
|---|
| 2026.07.01 | ₩24,589 | ₩25,345 | ₩23,575 | ₩23,695 | -3.64% | 336.1만 |
|---|
| 2026.06.30 | ₩26,323 | ₩26,510 | ₩24,896 | ₩24,963 | -5.17% | 579.9만 |
|---|
| 2026.06.29 | ₩24,722 | ₩26,590 | ₩24,656 | ₩26,337 | +6.53% | 421.6만 |
|---|
| 2026.06.26 | ₩23,508 | ₩25,023 | ₩23,508 | ₩24,762 | +5.33% | 1257.4만 |
|---|
| 2026.06.25 | ₩24,135 | ₩25,269 | ₩23,542 | ₩23,788 | -1.44% | 719.1만 |
|---|
| 2026.06.24 | ₩23,455 | ₩25,123 | ₩23,402 | ₩24,042 | +2.50% | 459.7만 |
|---|
| 2026.06.23 | ₩22,207 | ₩23,615 | ₩22,207 | ₩23,268 | +4.78% | 539만 |
|---|
| 2026.06.22 | ₩21,534 | ₩23,348 | ₩21,534 | ₩23,055 | +7.06% | 441.5만 |
|---|
| 2026.06.18 | ₩21,334 | ₩21,881 | ₩21,107 | ₩21,187 | -0.69% | 1073.9만 |
|---|
| 2026.06.17 | ₩20,280 | ₩21,320 | ₩20,260 | ₩20,760 | +2.37% | 286.4만 |
|---|
| 2026.06.16 | ₩19,999 | ₩20,386 | ₩19,713 | ₩20,079 | +0.40% | 233.8만 |
|---|
| 2026.06.15 | ₩20,066 | ₩20,480 | ₩19,786 | ₩19,959 | -0.53% | 188만 |
|---|
| 2026.06.12 | ₩18,959 | ₩20,093 | ₩18,945 | ₩19,759 | +4.22% | 177만 |
|---|
| 2026.06.11 | ₩18,118 | ₩19,159 | ₩17,925 | ₩18,999 | +4.86% | 209.3만 |
|---|
| 2026.06.10 | ₩18,558 | ₩19,452 | ₩17,971 | ₩17,998 | -3.02% | 252.1만 |
|---|
| 2026.06.09 | ₩18,665 | ₩18,865 | ₩17,598 | ₩18,799 | +0.71% | 296.4만 |
|---|
| 2026.06.08 | ₩18,558 | ₩18,925 | ₩18,025 | ₩18,225 | -1.80% | 291.7만 |
|---|
| 2026.06.05 | ₩19,399 | ₩19,399 | ₩17,244 | ₩18,038 | -7.02% | 607.1만 |
|---|
| 2026.06.04 | ₩20,453 | ₩20,780 | ₩19,092 | ₩19,399 | -5.15% | 579만 |
|---|
| 2026.06.03 | ₩20,920 | ₩21,267 | ₩19,959 | ₩20,413 | -2.42% | 372.7만 |
|---|
| 2026.06.02 | ₩22,214 | ₩23,308 | ₩20,933 | ₩20,947 | -5.71% | 1148.3만 |
|---|
| 2026.06.01 | ₩18,692 | ₩19,065 | ₩17,745 | ₩19,025 | +1.78% | 226.1만 |
|---|
| 2026.05.29 | ₩18,372 | ₩19,186 | ₩18,145 | ₩18,745 | +2.03% | 346.4만 |
|---|
| 2026.05.28 | ₩19,346 | ₩19,479 | ₩18,518 | ₩18,545 | -4.14% | 395.2만 |
|---|
| 2026.05.27 | ₩18,959 | ₩19,839 | ₩18,825 | ₩19,252 | +1.55% | 305만 |
|---|
| 2026.05.26 | ₩18,558 | ₩19,079 | ₩17,697 | ₩18,905 | +1.87% | 237.4만 |
|---|
| 2026.05.22 | ₩18,038 | ₩18,612 | ₩17,878 | ₩18,051 | +0.07% | 535.5만 |
|---|
| 2026.05.21 | ₩19,986 | ₩20,613 | ₩18,045 | ₩18,225 | -8.81% | 1042만 |
|---|
| 2026.05.20 | ₩15,917 | ₩18,078 | ₩15,503 | ₩17,371 | +9.14% | 651.9만 |
|---|
| 2026.05.19 | ₩17,344 | ₩18,292 | ₩15,517 | ₩16,104 | -7.15% | 1785.7만 |
|---|
| 2026.05.18 | ₩16,317 | ₩16,771 | ₩15,517 | ₩16,144 | -1.06% | 229.7만 |
|---|
| 2026.05.15 | ₩16,797 | ₩16,971 | ₩16,264 | ₩16,277 | -3.10% | 247만 |
|---|
| 2026.05.14 | ₩17,638 | ₩17,971 | ₩16,891 | ₩17,051 | -3.33% | 438.1만 |
|---|
| 2026.05.13 | ₩17,104 | ₩17,731 | ₩17,004 | ₩17,638 | +3.12% | 231.1만 |
|---|
| 2026.05.12 | ₩17,144 | ₩17,331 | ₩16,637 | ₩17,251 | +0.62% | 201.8만 |
|---|
| 2026.05.11 | ₩17,078 | ₩17,384 | ₩16,677 | ₩17,144 | +0.39% | 322.8만 |
|---|
| 2026.05.08 | ₩16,824 | ₩17,171 | ₩16,544 | ₩17,024 | +1.19% | 183.1만 |
|---|
| 2026.05.07 | ₩17,238 | ₩17,238 | ₩16,344 | ₩16,691 | -3.17% | 321.2만 |
|---|
| 2026.05.06 | ₩17,371 | ₩17,371 | ₩15,999 | ₩17,238 | -0.77% | 344.1만 |
|---|
| 2026.05.05 | ₩17,544 | ₩17,825 | ₩16,864 | ₩17,344 | -1.14% | 195.1만 |
|---|
| 2026.05.04 | ₩16,597 | ₩17,785 | ₩15,677 | ₩17,464 | +5.23% | 350.6만 |
|---|
| 2026.05.01 | ₩17,078 | ₩17,625 | ₩16,877 | ₩16,971 | -0.62% | 291.4만 |
|---|
| 2026.04.30 | ₩17,104 | ₩17,384 | ₩16,557 | ₩17,291 | +1.09% | 239만 |
|---|
| 2026.04.29 | ₩17,571 | ₩17,838 | ₩16,731 | ₩16,771 | -4.56% | 365.2만 |
|---|
| 2026.04.28 | ₩19,733 | ₩20,106 | ₩17,091 | ₩17,384 | -11.90% | 671.7만 |
|---|
| 2026.04.27 | ₩19,826 | ₩20,546 | ₩19,532 | ₩19,946 | +0.61% | 411.3만 |
|---|
| 2026.04.24 | ₩20,240 | ₩20,546 | ₩19,586 | ₩20,186 | -0.26% | 196.8만 |
|---|
| 2026.04.23 | ₩21,827 | ₩22,021 | ₩19,866 | ₩20,133 | -7.76% | 297.3만 |
|---|
| 2026.04.22 | ₩22,721 | ₩22,881 | ₩21,760 | ₩22,027 | -3.05% | 236.8만 |
|---|
| 2026.04.21 | ₩21,881 | ₩22,721 | ₩21,694 | ₩22,414 | +2.44% | 252.8만 |
|---|
| 2026.04.20 | ₩22,121 | ₩22,267 | ₩21,267 | ₩21,881 | -1.09% | 264.2만 |
|---|
| 2026.04.17 | ₩22,027 | ₩23,108 | ₩21,560 | ₩22,361 | +1.51% | 236.1만 |
|---|
| 2026.04.16 | ₩20,613 | ₩22,001 | ₩20,340 | ₩21,494 | +4.27% | 326.5만 |
|---|
| 2026.04.15 | ₩19,292 | ₩20,900 | ₩19,105 | ₩20,666 | +7.12% | 387.2만 |
|---|
| 2026.04.14 | ₩20,760 | ₩21,200 | ₩19,639 | ₩19,679 | -5.21% | 409.4만 |
|---|
| 2026.04.13 | ₩19,919 | ₩20,653 | ₩19,692 | ₩20,360 | +2.21% | 281.2만 |
|---|
| 2026.04.10 | ₩20,013 | ₩20,573 | ₩19,359 | ₩19,933 | -0.40% | 278.7만 |
|---|
| 2026.04.09 | ₩19,252 | ₩20,013 | ₩18,921 | ₩20,013 | +3.95% | 308만 |
|---|
| 2026.04.08 | ₩18,679 | ₩19,532 | ₩18,465 | ₩19,359 | +3.64% | 562.1만 |
|---|
| 2026.04.07 | ₩16,544 | ₩18,078 | ₩16,410 | ₩17,985 | +8.71% | 542.2만 |
|---|
| 2026.04.06 | ₩16,851 | ₩17,851 | ₩16,277 | ₩16,611 | -1.43% | 543.5만 |
|---|
| 2026.04.02 | ₩14,009 | ₩17,398 | ₩13,982 | ₩16,731 | +19.43% | 889.2만 |
|---|
| 2026.04.01 | ₩13,502 | ₩14,409 | ₩13,502 | ₩14,369 | +6.42% | 240.1만 |
|---|
| 2026.03.31 | ₩12,755 | ₩13,409 | ₩12,755 | ₩13,275 | +4.08% | 217.9만 |
|---|
| 2026.03.30 | ₩12,688 | ₩12,902 | ₩12,375 | ₩12,475 | -1.68% | 156.8만 |
|---|
| 2026.03.27 | ₩13,342 | ₩13,502 | ₩12,501 | ₩12,808 | -4.00% | 207.9만 |
|---|
| 2026.03.26 | ₩12,501 | ₩13,609 | ₩12,475 | ₩13,502 | +8.00% | 401.5만 |
|---|
| 2026.03.25 | ₩12,728 | ₩13,275 | ₩12,728 | ₩12,808 | +0.63% | 150만 |
|---|
| 2026.03.24 | ₩12,835 | ₩12,962 | ₩12,361 | ₩12,595 | -1.87% | 205.9만 |
|---|
| 2026.03.23 | ₩13,395 | ₩13,609 | ₩12,928 | ₩13,102 | -2.19% | 204.1만 |
|---|
| 2026.03.20 | ₩13,689 | ₩14,342 | ₩12,942 | ₩13,222 | -3.41% | 382.4만 |
|---|
| 2026.03.19 | ₩13,075 | ₩13,635 | ₩12,888 | ₩13,342 | +2.04% | 126.5만 |
|---|
| 2026.03.18 | ₩13,609 | ₩13,715 | ₩13,168 | ₩13,248 | -2.65% | 171.9만 |
|---|
| 2026.03.17 | ₩13,422 | ₩13,787 | ₩13,222 | ₩13,689 | +1.99% | 147.2만 |
|---|
| 2026.03.16 | ₩13,915 | ₩14,382 | ₩13,509 | ₩13,515 | -2.88% | 229만 |
|---|
| 2026.03.13 | ₩14,676 | ₩15,330 | ₩13,742 | ₩13,822 | -5.82% | 163.2만 |
|---|
| 2026.03.12 | ₩14,316 | ₩14,476 | ₩13,535 | ₩14,076 | -1.68% | 238.1만 |
|---|
| 2026.03.11 | ₩14,142 | ₩14,623 | ₩13,996 | ₩14,409 | +1.89% | 743만 |
|---|
| 2026.03.10 | ₩13,689 | ₩14,463 | ₩13,689 | ₩14,262 | +4.19% | 566.8만 |
|---|
| 2026.03.09 | ₩12,982 | ₩13,969 | ₩12,821 | ₩13,529 | +4.21% | 245.6만 |
|---|
| 2026.03.06 | ₩12,421 | ₩13,222 | ₩12,088 | ₩13,195 | +6.23% | 142만 |
|---|
| 2026.03.05 | ₩13,248 | ₩13,449 | ₩12,768 | ₩12,861 | -2.92% | 197.7만 |
|---|
| 2026.03.04 | ₩13,248 | ₩13,675 | ₩12,741 | ₩13,542 | +2.22% | 266.4만 |
|---|
| 2026.03.03 | ₩12,755 | ₩14,009 | ₩12,381 | ₩13,142 | +3.03% | 269.6만 |
|---|
| 2026.03.02 | ₩13,222 | ₩14,249 | ₩13,022 | ₩13,062 | -1.21% | 285.8만 |
|---|
| 2026.02.27 | ₩12,861 | ₩15,243 | ₩12,541 | ₩13,689 | +6.43% | 821.4만 |
|---|
| 2026.02.26 | ₩12,261 | ₩12,556 | ₩11,794 | ₩12,221 | -0.33% | 173.6만 |
|---|
| 2026.02.25 | ₩12,341 | ₩12,661 | ₩12,181 | ₩12,301 | -0.32% | 102.8만 |
|---|
| 2026.02.24 | ₩11,994 | ₩12,675 | ₩11,994 | ₩12,248 | +2.11% | 131.5만 |
|---|
| 2026.02.23 | ₩11,554 | ₩12,014 | ₩11,534 | ₩11,928 | +3.23% | 114.9만 |
|---|
| 2026.02.20 | ₩11,727 | ₩11,874 | ₩11,234 | ₩11,607 | -1.02% | 108.3만 |
|---|
| 2026.02.19 | ₩11,968 | ₩12,008 | ₩11,594 | ₩11,821 | -1.23% | 109.8만 |
|---|
| 2026.02.18 | ₩12,034 | ₩12,435 | ₩11,968 | ₩12,141 | +0.89% | 185만 |
|---|
| 2026.02.17 | ₩11,848 | ₩12,581 | ₩11,759 | ₩12,221 | +3.15% | 159만 |
|---|
| 2026.02.13 | ₩11,807 | ₩12,728 | ₩11,807 | ₩11,914 | +0.90% | 204.8만 |
|---|
| 2026.02.12 | ₩12,194 | ₩12,435 | ₩11,140 | ₩11,754 | -3.61% | 221.9만 |
|---|
| 2026.02.11 | ₩11,928 | ₩12,221 | ₩11,154 | ₩12,208 | +2.35% | 209.9만 |
|---|
| 2026.02.10 | ₩11,581 | ₩12,334 | ₩11,514 | ₩11,994 | +3.57% | 187.6만 |
|---|
| 2026.02.09 | ₩11,901 | ₩12,261 | ₩11,367 | ₩11,541 | -3.03% | 275.9만 |
|---|
| 2026.02.06 | ₩11,180 | ₩12,021 | ₩11,114 | ₩11,901 | +6.44% | 345.6만 |
|---|
| 2026.02.05 | ₩11,220 | ₩11,661 | ₩10,774 | ₩10,874 | -3.09% | 261.7만 |
|---|
| 2026.02.04 | ₩11,647 | ₩11,994 | ₩10,954 | ₩11,327 | -2.75% | 267.4만 |
|---|
| 2026.02.03 | ₩11,194 | ₩11,861 | ₩11,074 | ₩11,567 | +3.34% | 596.4만 |
|---|
| 2026.02.02 | ₩10,206 | ₩11,180 | ₩10,140 | ₩10,874 | +6.54% | 168.9만 |
|---|
| 2026.01.30 | ₩10,273 | ₩10,340 | ₩9,940 | ₩10,220 | -0.52% | 125.9만 |
|---|
| 2026.01.29 | ₩10,020 | ₩10,593 | ₩9,953 | ₩10,287 | +2.66% | 178.9만 |
|---|
| 2026.01.28 | ₩11,274 | ₩11,327 | ₩10,160 | ₩10,206 | -9.47% | 181.9만 |
|---|
| 2026.01.27 | ₩10,100 | ₩11,521 | ₩9,900 | ₩11,341 | +12.29% | 243.3만 |
|---|
| 2026.01.26 | ₩10,233 | ₩10,460 | ₩9,833 | ₩10,126 | -1.04% | 305.7만 |
|---|
| 2026.01.23 | ₩10,006 | ₩10,527 | ₩9,820 | ₩9,913 | -0.93% | 201.7만 |
|---|
| 2026.01.22 | ₩10,093 | ₩10,553 | ₩9,993 | ₩10,140 | +0.46% | 395.6만 |
|---|
| 2026.01.21 | ₩9,940 | ₩10,460 | ₩9,940 | ₩10,060 | +1.21% | 280.6만 |
|---|
| 2026.01.20 | ₩9,353 | ₩10,153 | ₩9,353 | ₩9,886 | +5.71% | 350.1만 |
|---|
| 2026.01.16 | ₩10,300 | ₩10,320 | ₩9,793 | ₩9,806 | -4.79% | 295만 |
|---|
| 2026.01.15 | ₩10,753 | ₩10,967 | ₩10,140 | ₩10,180 | -5.33% | 189.5만 |
|---|
| 2026.01.14 | ₩10,567 | ₩11,176 | ₩10,567 | ₩10,767 | +1.89% | 114.9만 |
|---|
| 2026.01.13 | ₩10,327 | ₩10,700 | ₩10,180 | ₩10,593 | +2.58% | 122.9만 |
|---|
| 2026.01.12 | ₩10,553 | ₩10,633 | ₩10,160 | ₩10,407 | -1.39% | 170만 |
|---|
| 2026.01.09 | ₩10,807 | ₩10,994 | ₩10,567 | ₩10,660 | -1.36% | 112.2만 |
|---|
| 2026.01.08 | ₩10,767 | ₩11,020 | ₩10,473 | ₩10,673 | -0.87% | 335.7만 |
|---|
| 2026.01.07 | ₩10,980 | ₩11,554 | ₩10,834 | ₩10,914 | -0.61% | 274만 |
|---|
| 2026.01.06 | ₩10,433 | ₩11,054 | ₩10,313 | ₩10,900 | +4.48% | 208만 |
|---|
| 2026.01.05 | ₩10,860 | ₩11,127 | ₩10,220 | ₩10,487 | -3.44% | 194.3만 |
|---|
| 2026.01.02 | ₩11,140 | ₩11,407 | ₩10,753 | ₩10,914 | -2.04% | 157만 |
|---|
| 2025.12.31 | ₩11,087 | ₩11,447 | ₩11,062 | ₩11,287 | +1.81% | 204.2만 |
|---|
| 2025.12.30 | ₩11,167 | ₩11,200 | ₩11,007 | ₩11,140 | -0.24% | 114.3만 |
|---|
| 2025.12.29 | ₩11,287 | ₩11,407 | ₩11,047 | ₩11,220 | -0.59% | 133.7만 |
|---|
| 2025.12.26 | ₩11,474 | ₩11,514 | ₩11,100 | ₩11,421 | -0.47% | 112.3만 |
|---|
| 2025.12.24 | ₩11,087 | ₩11,687 | ₩11,087 | ₩11,541 | +4.09% | 86.7만 |
|---|
| 2025.12.23 | ₩11,367 | ₩11,381 | ₩10,840 | ₩11,087 | -2.46% | 144.4만 |
|---|
| 2025.12.22 | ₩11,274 | ₩11,754 | ₩11,114 | ₩11,487 | +1.89% | 528.4만 |
|---|
| 2025.12.19 | ₩10,927 | ₩11,587 | ₩10,860 | ₩11,207 | +2.56% | 582.7만 |
|---|
| 2025.12.18 | ₩10,887 | ₩11,180 | ₩10,620 | ₩10,847 | -0.37% | 129.9만 |
|---|
| 2025.12.17 | ₩11,207 | ₩11,341 | ₩10,607 | ₩10,713 | -4.40% | 283.5만 |
|---|
| 2025.12.16 | ₩11,367 | ₩12,061 | ₩11,220 | ₩11,314 | -0.47% | 262.7만 |
|---|
| 2025.12.15 | ₩10,780 | ₩11,381 | ₩10,680 | ₩11,314 | +4.95% | 245.1만 |
|---|
| 2025.12.12 | ₩11,474 | ₩11,607 | ₩10,287 | ₩10,713 | -6.63% | 284.6만 |
|---|
| 2025.12.11 | ₩10,153 | ₩10,527 | ₩10,073 | ₩10,393 | +2.37% | 187.1만 |
|---|
| 2025.12.10 | ₩10,100 | ₩10,420 | ₩9,900 | ₩10,126 | +0.26% | 608.5만 |
|---|
| 2025.12.09 | ₩10,380 | ₩10,673 | ₩10,070 | ₩10,113 | -2.57% | 166.1만 |
|---|
| 2025.12.08 | ₩10,460 | ₩10,607 | ₩10,080 | ₩10,180 | -2.68% | 107만 |
|---|
| 2025.12.05 | ₩10,713 | ₩10,847 | ₩10,106 | ₩10,247 | -4.36% | 89.8만 |
|---|
| 2025.12.04 | ₩10,313 | ₩10,794 | ₩10,260 | ₩10,673 | +3.49% | 120.7만 |
|---|
| 2025.12.03 | ₩10,073 | ₩10,567 | ₩10,046 | ₩10,447 | +3.71% | 131.4만 |
|---|
| 2025.12.02 | ₩9,873 | ₩10,153 | ₩9,646 | ₩9,993 | +1.22% | 153.3만 |
|---|
| 2025.12.01 | ₩10,367 | ₩10,420 | ₩9,860 | ₩9,873 | -4.76% | 112.5만 |
|---|
| 2025.11.28 | ₩10,673 | ₩10,687 | ₩10,380 | ₩10,567 | -1.00% | 76.4만 |
|---|
| 2025.11.26 | ₩10,820 | ₩10,894 | ₩10,487 | ₩10,713 | -0.99% | 119.3만 |
|---|
| 2025.11.25 | ₩11,007 | ₩11,154 | ₩10,420 | ₩10,740 | -2.42% | 212.3만 |
|---|
| 2025.11.24 | ₩9,152 | ₩10,980 | ₩9,072 | ₩10,900 | +19.10% | 405.9만 |
|---|
| 2025.11.21 | ₩8,499 | ₩9,152 | ₩8,379 | ₩9,032 | +6.28% | 237.2만 |
|---|
| 2025.11.20 | ₩8,726 | ₩8,912 | ₩8,405 | ₩8,512 | -2.45% | 224.1만 |
|---|
| 2025.11.19 | ₩8,579 | ₩9,012 | ₩8,445 | ₩8,459 | -1.40% | 202.6만 |
|---|
| 2025.11.18 | ₩8,766 | ₩8,912 | ₩8,339 | ₩8,686 | -0.91% | 263.3만 |
|---|
| 2025.11.17 | ₩8,352 | ₩9,059 | ₩8,232 | ₩8,832 | +5.75% | 184.8만 |
|---|
| 2025.11.14 | ₩8,445 | ₩8,966 | ₩8,299 | ₩8,392 | -0.63% | 241.6만 |
|---|
| 2025.11.13 | ₩8,098 | ₩8,859 | ₩8,058 | ₩8,605 | +6.26% | 212.8만 |
|---|
| 2025.11.12 | ₩8,392 | ₩8,552 | ₩8,205 | ₩8,232 | -1.91% | 204.3만 |
|---|
| 2025.11.11 | ₩8,152 | ₩8,519 | ₩7,938 | ₩8,392 | +2.95% | 304.9만 |
|---|
| 2025.11.10 | ₩8,312 | ₩8,412 | ₩8,125 | ₩8,232 | -0.96% | 294.6만 |
|---|
| 2025.11.07 | ₩8,239 | ₩8,939 | ₩8,025 | ₩8,072 | -2.02% | 499만 |
|---|
| 2025.11.06 | ₩8,712 | ₩8,960 | ₩8,592 | ₩8,712 | 0.00% | 196.9만 |
|---|
| 2025.11.05 | ₩9,152 | ₩9,239 | ₩8,699 | ₩8,739 | -4.52% | 181.8만 |
|---|
| 2025.11.04 | ₩9,072 | ₩9,386 | ₩9,019 | ₩9,152 | +0.88% | 230.6만 |
|---|
| 2025.11.03 | ₩9,339 | ₩9,673 | ₩8,859 | ₩9,259 | -0.86% | 238.2만 |
|---|
| 2025.10.31 | ₩9,780 | ₩9,900 | ₩9,506 | ₩9,526 | -2.59% | 145.4만 |
|---|
| 2025.10.30 | ₩9,673 | ₩9,893 | ₩9,539 | ₩9,793 | +1.24% | 192.1만 |
|---|
| 2025.10.29 | ₩10,126 | ₩10,193 | ₩9,662 | ₩9,753 | -3.69% | 138.5만 |
|---|
| 2025.10.28 | ₩9,726 | ₩10,137 | ₩9,689 | ₩10,033 | +3.16% | 208.6만 |
|---|
| 2025.10.27 | ₩9,353 | ₩9,860 | ₩9,293 | ₩9,846 | +5.28% | 381.9만 |
|---|
| 2025.10.24 | ₩9,139 | ₩10,006 | ₩9,032 | ₩9,152 | +0.15% | 327.7만 |
|---|
| 2025.10.23 | ₩8,632 | ₩9,112 | ₩8,405 | ₩9,019 | +4.48% | 151.3만 |
|---|
| 2025.10.22 | ₩9,313 | ₩9,339 | ₩8,599 | ₩8,645 | -7.16% | 198.6만 |
|---|
| 2025.10.21 | ₩9,473 | ₩9,553 | ₩9,079 | ₩9,393 | -0.85% | 192.9만 |
|---|
| 2025.10.20 | ₩8,799 | ₩9,593 | ₩8,799 | ₩9,526 | +8.26% | 229.7만 |
|---|
| 2025.10.17 | ₩8,432 | ₩8,842 | ₩8,419 | ₩8,659 | +2.69% | 196.4만 |
|---|
| 2025.10.16 | ₩8,939 | ₩9,059 | ₩8,459 | ₩8,686 | -2.84% | 204.1만 |
|---|
| 2025.10.15 | ₩8,058 | ₩8,832 | ₩8,058 | ₩8,819 | +9.44% | 136.5만 |
|---|
| 2025.10.14 | ₩8,165 | ₩8,365 | ₩7,805 | ₩8,045 | -1.47% | 157.4만 |
|---|
| 2025.10.13 | ₩8,806 | ₩8,912 | ₩8,219 | ₩8,365 | -5.00% | 134.6만 |
|---|
| 2025.10.10 | ₩9,206 | ₩9,339 | ₩8,285 | ₩8,672 | -5.80% | 232.1만 |
|---|