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 | ₩22,696 | ₩24,684 | ₩22,696 | ₩23,857 | +5.11% | 176.5만 |
| 2026.10.08 | ₩23,630 | ₩23,980 | ₩22,509 | ₩23,230 | -1.69% | 433.2만 |
| 2026.10.07 | ₩24,551 | ₩24,738 | ₩23,817 | ₩23,950 | -2.45% | 343.3만 |
| 2026.10.06 | ₩26,018 | ₩26,018 | ₩24,244 | ₩25,004 | -3.90% | 388만 |
| 2026.10.05 | ₩25,351 | ₩25,885 | ₩24,397 | ₩25,872 | +2.05% | 293.6만 |
| 2026.10.02 | ₩24,964 | ₩25,525 | ₩24,818 | ₩25,298 | +1.34% | 277.1만 |
| 2026.10.01 | ₩24,044 | ₩25,458 | ₩23,830 | ₩24,671 | +2.61% | 282.4만 |
| 2026.09.30 | ₩24,537 | ₩24,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,084 |
| -1.85% |
| 278.3만 |
| 2026.09.29 | ₩23,550 | ₩24,651 | ₩23,370 | ₩24,497 | +4.02% | 358.9만 |
|---|
| 2026.09.28 | ₩22,816 | ₩23,857 | ₩22,749 | ₩23,603 | +3.45% | 184.4만 |
|---|
| 2026.09.25 | ₩23,937 | ₩24,030 | ₩23,243 | ₩23,310 | -2.62% | 298.4만 |
|---|
| 2026.09.24 | ₩24,137 | ₩24,137 | ₩23,230 | ₩23,657 | -1.99% | 367.5만 |
|---|
| 2026.09.23 | ₩25,551 | ₩25,658 | ₩22,976 | ₩24,057 | -5.85% | 470.6만 |
|---|
| 2026.09.22 | ₩24,591 | ₩25,992 | ₩24,301 | ₩25,818 | +4.99% | 363.2만 |
|---|
| 2026.09.21 | ₩25,445 | ₩25,578 | ₩24,084 | ₩24,271 | -4.61% | 303만 |
|---|
| 2026.09.18 | ₩25,685 | ₩25,885 | ₩24,924 | ₩25,138 | -2.13% | 1007.6만 |
|---|
| 2026.09.17 | ₩25,952 | ₩26,272 | ₩25,438 | ₩25,605 | -1.34% | 309.6만 |
|---|
| 2026.09.16 | ₩25,311 | ₩25,645 | ₩24,844 | ₩25,138 | -0.69% | 211.7만 |
|---|
| 2026.09.15 | ₩25,418 | ₩25,471 | ₩24,871 | ₩25,311 | -0.42% | 274.3만 |
|---|
| 2026.09.14 | ₩25,218 | ₩25,925 | ₩25,191 | ₩25,431 | +0.85% | 240만 |
|---|
| 2026.09.11 | ₩25,578 | ₩25,818 | ₩24,918 | ₩25,178 | -1.56% | 416.4만 |
|---|
| 2026.09.10 | ₩24,417 | ₩25,498 | ₩24,150 | ₩25,205 | +3.22% | 300.1만 |
|---|
| 2026.09.09 | ₩25,031 | ₩25,598 | ₩24,738 | ₩24,898 | -0.53% | 606.1만 |
|---|
| 2026.09.08 | ₩25,051 | ₩25,725 | ₩24,436 | ₩25,498 | +1.78% | 502.9만 |
|---|
| 2026.09.04 | ₩25,151 | ₩25,694 | ₩24,924 | ₩25,405 | +1.01% | 205.5만 |
|---|
| 2026.09.03 | ₩24,751 | ₩25,485 | ₩24,471 | ₩25,365 | +2.48% | 271.7만 |
|---|
| 2026.09.02 | ₩24,951 | ₩25,712 | ₩24,404 | ₩24,698 | -1.02% | 210.8만 |
|---|
| 2026.09.01 | ₩24,217 | ₩24,924 | ₩23,964 | ₩24,671 | +1.87% | 159.8만 |
|---|
| 2026.08.31 | ₩24,738 | ₩24,871 | ₩24,057 | ₩24,524 | -0.86% | 378.5만 |
|---|
| 2026.08.28 | ₩25,551 | ₩25,752 | ₩24,858 | ₩25,044 | -1.98% | 276.3만 |
|---|
| 2026.08.27 | ₩25,658 | ₩26,259 | ₩25,565 | ₩25,912 | +0.99% | 239.4만 |
|---|
| 2026.08.26 | ₩26,619 | ₩26,846 | ₩25,605 | ₩25,965 | -2.46% | 293.7만 |
|---|
| 2026.08.25 | ₩26,919 | ₩27,713 | ₩26,752 | ₩27,446 | +1.96% | 274.4만 |
|---|
| 2026.08.24 | ₩25,565 | ₩26,719 | ₩24,818 | ₩26,365 | +3.13% | 263.9만 |
|---|
| 2026.08.21 | ₩26,579 | ₩26,912 | ₩25,591 | ₩25,938 | -2.41% | 296.6만 |
|---|
| 2026.08.20 | ₩27,166 | ₩27,353 | ₩25,912 | ₩26,285 | -3.24% | 278.9만 |
|---|
| 2026.08.19 | ₩28,087 | ₩28,380 | ₩27,286 | ₩27,673 | -1.47% | 210.2만 |
|---|
| 2026.08.18 | ₩27,299 | ₩28,007 | ₩26,792 | ₩27,500 | +0.73% | 222.8만 |
|---|
| 2026.08.17 | ₩26,312 | ₩27,740 | ₩26,099 | ₩27,580 | +4.82% | 183.5만 |
|---|
| 2026.08.14 | ₩26,179 | ₩26,686 | ₩25,832 | ₩26,499 | +1.22% | 153만 |
|---|
| 2026.08.13 | ₩27,126 | ₩27,239 | ₩26,379 | ₩26,592 | -1.97% | 179.7만 |
|---|
| 2026.08.12 | ₩26,846 | ₩27,326 | ₩26,379 | ₩26,779 | -0.25% | 161.1만 |
|---|
| 2026.08.11 | ₩26,672 | ₩27,046 | ₩26,225 | ₩26,672 | 0.00% | 197.7만 |
|---|
| 2026.08.10 | ₩26,085 | ₩27,633 | ₩25,898 | ₩26,606 | +1.99% | 267.2만 |
|---|
| 2026.08.07 | ₩25,501 | ₩26,479 | ₩24,918 | ₩26,379 | +3.44% | 231.5만 |
|---|
| 2026.08.06 | ₩26,299 | ₩27,033 | ₩26,018 | ₩26,352 | +0.20% | 243만 |
|---|
| 2026.08.05 | ₩25,992 | ₩26,646 | ₩25,645 | ₩26,272 | +1.08% | 150.6만 |
|---|
| 2026.08.04 | ₩25,298 | ₩26,319 | ₩25,058 | ₩26,072 | +3.06% | 205.5만 |
|---|
| 2026.08.03 | ₩24,804 | ₩25,098 | ₩24,150 | ₩25,058 | +1.02% | 160.4만 |
|---|
| 2026.07.31 | ₩26,365 | ₩26,365 | ₩24,617 | ₩25,124 | -4.71% | 178.6만 |
|---|
| 2026.07.30 | ₩24,924 | ₩26,419 | ₩24,631 | ₩25,952 | +4.12% | 186.6만 |
|---|
| 2026.07.29 | ₩25,004 | ₩25,438 | ₩23,937 | ₩24,511 | -1.97% | 194.4만 |
|---|
| 2026.07.28 | ₩24,831 | ₩25,004 | ₩23,630 | ₩24,404 | -1.72% | 293.3만 |
|---|
| 2026.07.27 | ₩24,644 | ₩25,905 | ₩24,577 | ₩24,871 | +0.92% | 420.2만 |
|---|
| 2026.07.24 | ₩25,591 | ₩25,738 | ₩24,364 | ₩24,604 | -3.86% | 204만 |
|---|
| 2026.07.23 | ₩25,111 | ₩25,858 | ₩24,738 | ₩25,471 | +1.43% | 124.2만 |
|---|
| 2026.07.22 | ₩25,591 | ₩26,032 | ₩25,151 | ₩25,712 | +0.47% | 132.1만 |
|---|
| 2026.07.21 | ₩26,085 | ₩26,606 | ₩25,638 | ₩25,752 | -1.28% | 148.5만 |
|---|
| 2026.07.20 | ₩26,619 | ₩27,206 | ₩25,551 | ₩25,591 | -3.86% | 349.2만 |
|---|
| 2026.07.17 | ₩25,525 | ₩27,066 | ₩25,151 | ₩26,566 | +4.08% | 215.7만 |
|---|
| 2026.07.16 | ₩26,005 | ₩26,899 | ₩25,151 | ₩25,845 | -0.62% | 359.3만 |
|---|
| 2026.07.15 | ₩25,198 | ₩26,325 | ₩24,564 | ₩26,032 | +3.31% | 153.8만 |
|---|
| 2026.07.14 | ₩25,124 | ₩25,545 | ₩24,551 | ₩25,458 | +1.33% | 170만 |
|---|
| 2026.07.13 | ₩26,018 | ₩26,352 | ₩24,457 | ₩24,991 | -3.95% | 237.1만 |
|---|
| 2026.07.10 | ₩27,620 | ₩27,686 | ₩25,765 | ₩26,692 | -3.36% | 318.8만 |
|---|
| 2026.07.09 | ₩26,285 | ₩27,740 | ₩26,127 | ₩27,686 | +5.33% | 443.3만 |
|---|
| 2026.07.08 | ₩26,299 | ₩26,939 | ₩24,511 | ₩26,192 | -0.41% | 431.2만 |
|---|
| 2026.07.07 | ₩25,311 | ₩26,952 | ₩24,724 | ₩26,339 | +4.06% | 514.5만 |
|---|
| 2026.07.06 | ₩24,911 | ₩25,878 | ₩24,477 | ₩25,218 | +1.23% | 314.7만 |
|---|
| 2026.07.02 | ₩23,857 | ₩24,911 | ₩23,590 | ₩24,884 | +4.31% | 317.3만 |
|---|
| 2026.07.01 | ₩24,591 | ₩25,347 | ₩23,577 | ₩23,697 | -3.64% | 336.1만 |
|---|
| 2026.06.30 | ₩26,325 | ₩26,512 | ₩24,898 | ₩24,964 | -5.17% | 579.9만 |
|---|
| 2026.06.29 | ₩24,724 | ₩26,592 | ₩24,657 | ₩26,339 | +6.53% | 421.6만 |
|---|
| 2026.06.26 | ₩23,510 | ₩25,024 | ₩23,510 | ₩24,764 | +5.33% | 1257.4만 |
|---|
| 2026.06.25 | ₩24,137 | ₩25,271 | ₩23,543 | ₩23,790 | -1.44% | 719.1만 |
|---|
| 2026.06.24 | ₩23,457 | ₩25,124 | ₩23,403 | ₩24,044 | +2.50% | 459.7만 |
|---|
| 2026.06.23 | ₩22,209 | ₩23,617 | ₩22,209 | ₩23,270 | +4.78% | 539만 |
|---|
| 2026.06.22 | ₩21,535 | ₩23,350 | ₩21,535 | ₩23,056 | +7.06% | 441.5만 |
|---|
| 2026.06.18 | ₩21,335 | ₩21,882 | ₩21,108 | ₩21,188 | -0.69% | 1073.9만 |
|---|
| 2026.06.17 | ₩20,281 | ₩21,322 | ₩20,261 | ₩20,761 | +2.37% | 286.4만 |
|---|
| 2026.06.16 | ₩20,001 | ₩20,388 | ₩19,714 | ₩20,081 | +0.40% | 233.8만 |
|---|
| 2026.06.15 | ₩20,068 | ₩20,481 | ₩19,787 | ₩19,961 | -0.53% | 188만 |
|---|
| 2026.06.12 | ₩18,960 | ₩20,094 | ₩18,947 | ₩19,761 | +4.22% | 177만 |
|---|
| 2026.06.11 | ₩18,120 | ₩19,160 | ₩17,926 | ₩19,000 | +4.86% | 209.3만 |
|---|
| 2026.06.10 | ₩18,560 | ₩19,454 | ₩17,973 | ₩17,999 | -3.02% | 252.1만 |
|---|
| 2026.06.09 | ₩18,667 | ₩18,867 | ₩17,599 | ₩18,800 | +0.71% | 296.4만 |
|---|
| 2026.06.08 | ₩18,560 | ₩18,927 | ₩18,026 | ₩18,226 | -1.80% | 291.7만 |
|---|
| 2026.06.05 | ₩19,400 | ₩19,400 | ₩17,246 | ₩18,039 | -7.02% | 607.1만 |
|---|
| 2026.06.04 | ₩20,455 | ₩20,781 | ₩19,094 | ₩19,400 | -5.15% | 579만 |
|---|
| 2026.06.03 | ₩20,922 | ₩21,268 | ₩19,961 | ₩20,414 | -2.42% | 372.7만 |
|---|
| 2026.06.02 | ₩22,216 | ₩23,310 | ₩20,935 | ₩20,948 | -5.71% | 1148.3만 |
|---|
| 2026.06.01 | ₩18,693 | ₩19,067 | ₩17,746 | ₩19,027 | +1.78% | 226.1만 |
|---|
| 2026.05.29 | ₩18,373 | ₩19,187 | ₩18,146 | ₩18,747 | +2.03% | 346.4만 |
|---|
| 2026.05.28 | ₩19,347 | ₩19,480 | ₩18,520 | ₩18,546 | -4.14% | 395.2만 |
|---|
| 2026.05.27 | ₩18,960 | ₩19,841 | ₩18,827 | ₩19,254 | +1.55% | 305만 |
|---|
| 2026.05.26 | ₩18,560 | ₩19,080 | ₩17,698 | ₩18,907 | +1.87% | 237.4만 |
|---|
| 2026.05.22 | ₩18,039 | ₩18,613 | ₩17,879 | ₩18,053 | +0.07% | 535.5만 |
|---|
| 2026.05.21 | ₩19,988 | ₩20,615 | ₩18,046 | ₩18,226 | -8.81% | 1042만 |
|---|
| 2026.05.20 | ₩15,918 | ₩18,079 | ₩15,504 | ₩17,372 | +9.14% | 651.9만 |
|---|
| 2026.05.19 | ₩17,346 | ₩18,293 | ₩15,518 | ₩16,105 | -7.15% | 1785.7만 |
|---|
| 2026.05.18 | ₩16,318 | ₩16,772 | ₩15,518 | ₩16,145 | -1.06% | 229.7만 |
|---|
| 2026.05.15 | ₩16,799 | ₩16,972 | ₩16,265 | ₩16,278 | -3.10% | 247만 |
|---|
| 2026.05.14 | ₩17,639 | ₩17,973 | ₩16,892 | ₩17,052 | -3.33% | 438.1만 |
|---|
| 2026.05.13 | ₩17,105 | ₩17,733 | ₩17,005 | ₩17,639 | +3.12% | 231.1만 |
|---|
| 2026.05.12 | ₩17,145 | ₩17,332 | ₩16,638 | ₩17,252 | +0.62% | 201.8만 |
|---|
| 2026.05.11 | ₩17,079 | ₩17,386 | ₩16,679 | ₩17,145 | +0.39% | 322.8만 |
|---|
| 2026.05.08 | ₩16,825 | ₩17,172 | ₩16,545 | ₩17,025 | +1.19% | 183.1만 |
|---|
| 2026.05.07 | ₩17,239 | ₩17,239 | ₩16,345 | ₩16,692 | -3.17% | 321.2만 |
|---|
| 2026.05.06 | ₩17,372 | ₩17,372 | ₩16,001 | ₩17,239 | -0.77% | 344.1만 |
|---|
| 2026.05.05 | ₩17,546 | ₩17,826 | ₩16,865 | ₩17,346 | -1.14% | 195.1만 |
|---|
| 2026.05.04 | ₩16,598 | ₩17,786 | ₩15,678 | ₩17,466 | +5.23% | 350.6만 |
|---|
| 2026.05.01 | ₩17,079 | ₩17,626 | ₩16,879 | ₩16,972 | -0.62% | 291.4만 |
|---|
| 2026.04.30 | ₩17,105 | ₩17,386 | ₩16,558 | ₩17,292 | +1.09% | 239만 |
|---|
| 2026.04.29 | ₩17,572 | ₩17,839 | ₩16,732 | ₩16,772 | -4.56% | 365.2만 |
|---|
| 2026.04.28 | ₩19,734 | ₩20,108 | ₩17,092 | ₩17,386 | -11.90% | 671.7만 |
|---|
| 2026.04.27 | ₩19,827 | ₩20,548 | ₩19,534 | ₩19,947 | +0.61% | 411.3만 |
|---|
| 2026.04.24 | ₩20,241 | ₩20,548 | ₩19,587 | ₩20,188 | -0.26% | 196.8만 |
|---|
| 2026.04.23 | ₩21,829 | ₩22,022 | ₩19,867 | ₩20,134 | -7.76% | 297.3만 |
|---|
| 2026.04.22 | ₩22,723 | ₩22,883 | ₩21,762 | ₩22,029 | -3.05% | 236.8만 |
|---|
| 2026.04.21 | ₩21,882 | ₩22,723 | ₩21,695 | ₩22,416 | +2.44% | 252.8만 |
|---|
| 2026.04.20 | ₩22,122 | ₩22,269 | ₩21,268 | ₩21,882 | -1.09% | 264.2만 |
|---|
| 2026.04.17 | ₩22,029 | ₩23,110 | ₩21,562 | ₩22,363 | +1.51% | 236.1만 |
|---|
| 2026.04.16 | ₩20,615 | ₩22,002 | ₩20,341 | ₩21,495 | +4.27% | 326.5만 |
|---|
| 2026.04.15 | ₩19,294 | ₩20,901 | ₩19,107 | ₩20,668 | +7.12% | 387.2만 |
|---|
| 2026.04.14 | ₩20,761 | ₩21,202 | ₩19,641 | ₩19,681 | -5.21% | 409.4만 |
|---|
| 2026.04.13 | ₩19,921 | ₩20,655 | ₩19,694 | ₩20,361 | +2.21% | 281.2만 |
|---|
| 2026.04.10 | ₩20,014 | ₩20,575 | ₩19,360 | ₩19,934 | -0.40% | 278.7만 |
|---|
| 2026.04.09 | ₩19,254 | ₩20,014 | ₩18,923 | ₩20,014 | +3.95% | 308만 |
|---|
| 2026.04.08 | ₩18,680 | ₩19,534 | ₩18,466 | ₩19,360 | +3.64% | 562.1만 |
|---|
| 2026.04.07 | ₩16,545 | ₩18,079 | ₩16,412 | ₩17,986 | +8.71% | 542.2만 |
|---|
| 2026.04.06 | ₩16,852 | ₩17,853 | ₩16,278 | ₩16,612 | -1.43% | 543.5만 |
|---|
| 2026.04.02 | ₩14,010 | ₩17,399 | ₩13,983 | ₩16,732 | +19.43% | 889.2만 |
|---|
| 2026.04.01 | ₩13,503 | ₩14,410 | ₩13,503 | ₩14,370 | +6.42% | 240.1만 |
|---|
| 2026.03.31 | ₩12,756 | ₩13,410 | ₩12,756 | ₩13,276 | +4.08% | 217.9만 |
|---|
| 2026.03.30 | ₩12,689 | ₩12,902 | ₩12,375 | ₩12,476 | -1.68% | 156.8만 |
|---|
| 2026.03.27 | ₩13,343 | ₩13,503 | ₩12,502 | ₩12,809 | -4.00% | 207.9만 |
|---|
| 2026.03.26 | ₩12,502 | ₩13,610 | ₩12,476 | ₩13,503 | +8.00% | 401.5만 |
|---|
| 2026.03.25 | ₩12,729 | ₩13,276 | ₩12,729 | ₩12,809 | +0.63% | 150만 |
|---|
| 2026.03.24 | ₩12,836 | ₩12,963 | ₩12,362 | ₩12,596 | -1.87% | 205.9만 |
|---|
| 2026.03.23 | ₩13,396 | ₩13,610 | ₩12,929 | ₩13,103 | -2.19% | 204.1만 |
|---|
| 2026.03.20 | ₩13,690 | ₩14,344 | ₩12,943 | ₩13,223 | -3.41% | 382.4만 |
|---|
| 2026.03.19 | ₩13,076 | ₩13,636 | ₩12,889 | ₩13,343 | +2.04% | 126.5만 |
|---|
| 2026.03.18 | ₩13,610 | ₩13,716 | ₩13,169 | ₩13,249 | -2.65% | 171.9만 |
|---|
| 2026.03.17 | ₩13,423 | ₩13,788 | ₩13,223 | ₩13,690 | +1.99% | 147.2만 |
|---|
| 2026.03.16 | ₩13,917 | ₩14,384 | ₩13,510 | ₩13,516 | -2.88% | 229만 |
|---|
| 2026.03.13 | ₩14,677 | ₩15,331 | ₩13,743 | ₩13,823 | -5.82% | 163.2만 |
|---|
| 2026.03.12 | ₩14,317 | ₩14,477 | ₩13,536 | ₩14,077 | -1.68% | 238.1만 |
|---|
| 2026.03.11 | ₩14,143 | ₩14,624 | ₩13,997 | ₩14,410 | +1.89% | 743만 |
|---|
| 2026.03.10 | ₩13,690 | ₩14,464 | ₩13,690 | ₩14,263 | +4.19% | 566.8만 |
|---|
| 2026.03.09 | ₩12,983 | ₩13,970 | ₩12,822 | ₩13,530 | +4.21% | 245.6만 |
|---|
| 2026.03.06 | ₩12,422 | ₩13,223 | ₩12,089 | ₩13,196 | +6.23% | 142만 |
|---|
| 2026.03.05 | ₩13,249 | ₩13,450 | ₩12,769 | ₩12,862 | -2.92% | 197.7만 |
|---|
| 2026.03.04 | ₩13,249 | ₩13,676 | ₩12,742 | ₩13,543 | +2.22% | 266.4만 |
|---|
| 2026.03.03 | ₩12,756 | ₩14,010 | ₩12,382 | ₩13,143 | +3.03% | 269.6만 |
|---|
| 2026.03.02 | ₩13,223 | ₩14,250 | ₩13,023 | ₩13,063 | -1.21% | 285.8만 |
|---|
| 2026.02.27 | ₩12,862 | ₩15,244 | ₩12,542 | ₩13,690 | +6.43% | 821.4만 |
|---|
| 2026.02.26 | ₩12,262 | ₩12,557 | ₩11,795 | ₩12,222 | -0.33% | 173.6만 |
|---|
| 2026.02.25 | ₩12,342 | ₩12,662 | ₩12,182 | ₩12,302 | -0.32% | 102.8만 |
|---|
| 2026.02.24 | ₩11,995 | ₩12,676 | ₩11,995 | ₩12,249 | +2.11% | 131.5만 |
|---|
| 2026.02.23 | ₩11,555 | ₩12,015 | ₩11,535 | ₩11,928 | +3.23% | 114.9만 |
|---|
| 2026.02.20 | ₩11,728 | ₩11,875 | ₩11,235 | ₩11,608 | -1.02% | 108.3만 |
|---|
| 2026.02.19 | ₩11,968 | ₩12,009 | ₩11,595 | ₩11,822 | -1.23% | 109.8만 |
|---|
| 2026.02.18 | ₩12,035 | ₩12,435 | ₩11,968 | ₩12,142 | +0.89% | 185만 |
|---|
| 2026.02.17 | ₩11,848 | ₩12,582 | ₩11,760 | ₩12,222 | +3.15% | 159만 |
|---|
| 2026.02.13 | ₩11,808 | ₩12,729 | ₩11,808 | ₩11,915 | +0.90% | 204.8만 |
|---|
| 2026.02.12 | ₩12,195 | ₩12,435 | ₩11,141 | ₩11,755 | -3.61% | 221.9만 |
|---|
| 2026.02.11 | ₩11,928 | ₩12,222 | ₩11,155 | ₩12,209 | +2.35% | 209.9만 |
|---|
| 2026.02.10 | ₩11,582 | ₩12,335 | ₩11,515 | ₩11,995 | +3.57% | 187.6만 |
|---|
| 2026.02.09 | ₩11,902 | ₩12,262 | ₩11,368 | ₩11,542 | -3.03% | 275.9만 |
|---|
| 2026.02.06 | ₩11,181 | ₩12,022 | ₩11,115 | ₩11,902 | +6.44% | 345.6만 |
|---|
| 2026.02.05 | ₩11,221 | ₩11,662 | ₩10,774 | ₩10,874 | -3.09% | 261.7만 |
|---|
| 2026.02.04 | ₩11,648 | ₩11,995 | ₩10,954 | ₩11,328 | -2.75% | 267.4만 |
|---|
| 2026.02.03 | ₩11,195 | ₩11,862 | ₩11,075 | ₩11,568 | +3.34% | 596.4만 |
|---|
| 2026.02.02 | ₩10,207 | ₩11,181 | ₩10,141 | ₩10,874 | +6.54% | 168.9만 |
|---|
| 2026.01.30 | ₩10,274 | ₩10,341 | ₩9,940 | ₩10,221 | -0.52% | 125.9만 |
|---|
| 2026.01.29 | ₩10,020 | ₩10,594 | ₩9,954 | ₩10,287 | +2.66% | 178.9만 |
|---|
| 2026.01.28 | ₩11,275 | ₩11,328 | ₩10,161 | ₩10,207 | -9.47% | 181.9만 |
|---|
| 2026.01.27 | ₩10,100 | ₩11,522 | ₩9,900 | ₩11,341 | +12.29% | 243.3만 |
|---|
| 2026.01.26 | ₩10,234 | ₩10,461 | ₩9,834 | ₩10,127 | -1.04% | 305.7만 |
|---|
| 2026.01.23 | ₩10,007 | ₩10,527 | ₩9,820 | ₩9,914 | -0.93% | 201.7만 |
|---|
| 2026.01.22 | ₩10,094 | ₩10,554 | ₩9,994 | ₩10,141 | +0.46% | 395.6만 |
|---|
| 2026.01.21 | ₩9,940 | ₩10,461 | ₩9,940 | ₩10,060 | +1.21% | 280.6만 |
|---|
| 2026.01.20 | ₩9,353 | ₩10,154 | ₩9,353 | ₩9,887 | +5.71% | 350.1만 |
|---|
| 2026.01.16 | ₩10,301 | ₩10,321 | ₩9,794 | ₩9,807 | -4.79% | 295만 |
|---|
| 2026.01.15 | ₩10,754 | ₩10,968 | ₩10,141 | ₩10,181 | -5.33% | 189.5만 |
|---|
| 2026.01.14 | ₩10,567 | ₩11,177 | ₩10,567 | ₩10,768 | +1.89% | 114.9만 |
|---|
| 2026.01.13 | ₩10,327 | ₩10,701 | ₩10,181 | ₩10,594 | +2.58% | 122.9만 |
|---|
| 2026.01.12 | ₩10,554 | ₩10,634 | ₩10,161 | ₩10,407 | -1.39% | 170만 |
|---|
| 2026.01.09 | ₩10,808 | ₩10,994 | ₩10,567 | ₩10,661 | -1.36% | 112.2만 |
|---|
| 2026.01.08 | ₩10,768 | ₩11,021 | ₩10,474 | ₩10,674 | -0.87% | 335.7만 |
|---|
| 2026.01.07 | ₩10,981 | ₩11,555 | ₩10,834 | ₩10,914 | -0.61% | 274만 |
|---|
| 2026.01.06 | ₩10,434 | ₩11,055 | ₩10,314 | ₩10,901 | +4.48% | 208만 |
|---|
| 2026.01.05 | ₩10,861 | ₩11,128 | ₩10,221 | ₩10,487 | -3.44% | 194.3만 |
|---|
| 2026.01.02 | ₩11,141 | ₩11,408 | ₩10,754 | ₩10,914 | -2.04% | 157만 |
|---|
| 2025.12.31 | ₩11,088 | ₩11,448 | ₩11,063 | ₩11,288 | +1.81% | 204.2만 |
|---|
| 2025.12.30 | ₩11,168 | ₩11,201 | ₩11,008 | ₩11,141 | -0.24% | 114.3만 |
|---|
| 2025.12.29 | ₩11,288 | ₩11,408 | ₩11,048 | ₩11,221 | -0.59% | 133.7만 |
|---|
| 2025.12.26 | ₩11,475 | ₩11,515 | ₩11,101 | ₩11,421 | -0.47% | 112.3만 |
|---|
| 2025.12.24 | ₩11,088 | ₩11,688 | ₩11,088 | ₩11,542 | +4.09% | 86.7만 |
|---|
| 2025.12.23 | ₩11,368 | ₩11,381 | ₩10,841 | ₩11,088 | -2.46% | 144.4만 |
|---|
| 2025.12.22 | ₩11,275 | ₩11,755 | ₩11,115 | ₩11,488 | +1.89% | 528.4만 |
|---|
| 2025.12.19 | ₩10,928 | ₩11,588 | ₩10,861 | ₩11,208 | +2.56% | 582.7만 |
|---|
| 2025.12.18 | ₩10,888 | ₩11,181 | ₩10,621 | ₩10,848 | -0.37% | 129.9만 |
|---|
| 2025.12.17 | ₩11,208 | ₩11,341 | ₩10,608 | ₩10,714 | -4.40% | 283.5만 |
|---|
| 2025.12.16 | ₩11,368 | ₩12,062 | ₩11,221 | ₩11,315 | -0.47% | 262.7만 |
|---|
| 2025.12.15 | ₩10,781 | ₩11,381 | ₩10,681 | ₩11,315 | +4.95% | 245.1만 |
|---|
| 2025.12.12 | ₩11,475 | ₩11,608 | ₩10,287 | ₩10,714 | -6.63% | 284.6만 |
|---|
| 2025.12.11 | ₩10,154 | ₩10,527 | ₩10,074 | ₩10,394 | +2.37% | 187.1만 |
|---|
| 2025.12.10 | ₩10,100 | ₩10,421 | ₩9,900 | ₩10,127 | +0.26% | 608.5만 |
|---|
| 2025.12.09 | ₩10,381 | ₩10,674 | ₩10,071 | ₩10,114 | -2.57% | 166.1만 |
|---|
| 2025.12.08 | ₩10,461 | ₩10,608 | ₩10,080 | ₩10,181 | -2.68% | 107만 |
|---|
| 2025.12.05 | ₩10,714 | ₩10,848 | ₩10,107 | ₩10,247 | -4.36% | 89.8만 |
|---|
| 2025.12.04 | ₩10,314 | ₩10,794 | ₩10,261 | ₩10,674 | +3.49% | 120.7만 |
|---|
| 2025.12.03 | ₩10,074 | ₩10,567 | ₩10,047 | ₩10,447 | +3.71% | 131.4만 |
|---|
| 2025.12.02 | ₩9,874 | ₩10,154 | ₩9,647 | ₩9,994 | +1.22% | 153.3만 |
|---|
| 2025.12.01 | ₩10,367 | ₩10,421 | ₩9,860 | ₩9,874 | -4.76% | 112.5만 |
|---|
| 2025.11.28 | ₩10,674 | ₩10,688 | ₩10,381 | ₩10,567 | -1.00% | 76.4만 |
|---|
| 2025.11.26 | ₩10,821 | ₩10,894 | ₩10,487 | ₩10,714 | -0.99% | 119.3만 |
|---|
| 2025.11.25 | ₩11,008 | ₩11,155 | ₩10,421 | ₩10,741 | -2.42% | 212.3만 |
|---|
| 2025.11.24 | ₩9,153 | ₩10,981 | ₩9,073 | ₩10,901 | +19.10% | 405.9만 |
|---|
| 2025.11.21 | ₩8,499 | ₩9,153 | ₩8,379 | ₩9,033 | +6.28% | 237.2만 |
|---|
| 2025.11.20 | ₩8,726 | ₩8,913 | ₩8,406 | ₩8,513 | -2.45% | 224.1만 |
|---|
| 2025.11.19 | ₩8,579 | ₩9,013 | ₩8,446 | ₩8,459 | -1.40% | 202.6만 |
|---|
| 2025.11.18 | ₩8,766 | ₩8,913 | ₩8,339 | ₩8,686 | -0.91% | 263.3만 |
|---|
| 2025.11.17 | ₩8,353 | ₩9,060 | ₩8,233 | ₩8,833 | +5.75% | 184.8만 |
|---|
| 2025.11.14 | ₩8,446 | ₩8,966 | ₩8,299 | ₩8,393 | -0.63% | 241.6만 |
|---|
| 2025.11.13 | ₩8,099 | ₩8,860 | ₩8,059 | ₩8,606 | +6.26% | 212.8만 |
|---|
| 2025.11.12 | ₩8,393 | ₩8,553 | ₩8,206 | ₩8,233 | -1.91% | 204.3만 |
|---|
| 2025.11.11 | ₩8,152 | ₩8,519 | ₩7,939 | ₩8,393 | +2.95% | 304.9만 |
|---|
| 2025.11.10 | ₩8,313 | ₩8,413 | ₩8,126 | ₩8,233 | -0.96% | 294.6만 |
|---|
| 2025.11.07 | ₩8,239 | ₩8,940 | ₩8,026 | ₩8,072 | -2.02% | 499만 |
|---|
| 2025.11.06 | ₩8,713 | ₩8,961 | ₩8,593 | ₩8,713 | 0.00% | 196.9만 |
|---|
| 2025.11.05 | ₩9,153 | ₩9,240 | ₩8,700 | ₩8,740 | -4.52% | 181.8만 |
|---|
| 2025.11.04 | ₩9,073 | ₩9,387 | ₩9,020 | ₩9,153 | +0.88% | 230.6만 |
|---|
| 2025.11.03 | ₩9,340 | ₩9,674 | ₩8,860 | ₩9,260 | -0.86% | 238.2만 |
|---|
| 2025.10.31 | ₩9,780 | ₩9,900 | ₩9,507 | ₩9,527 | -2.59% | 145.4만 |
|---|
| 2025.10.30 | ₩9,674 | ₩9,894 | ₩9,540 | ₩9,794 | +1.24% | 192.1만 |
|---|
| 2025.10.29 | ₩10,127 | ₩10,194 | ₩9,663 | ₩9,754 | -3.69% | 138.5만 |
|---|
| 2025.10.28 | ₩9,727 | ₩10,138 | ₩9,690 | ₩10,034 | +3.16% | 208.6만 |
|---|
| 2025.10.27 | ₩9,353 | ₩9,860 | ₩9,293 | ₩9,847 | +5.28% | 381.9만 |
|---|
| 2025.10.24 | ₩9,140 | ₩10,007 | ₩9,033 | ₩9,153 | +0.15% | 327.7만 |
|---|
| 2025.10.23 | ₩8,633 | ₩9,113 | ₩8,406 | ₩9,020 | +4.48% | 151.3만 |
|---|
| 2025.10.22 | ₩9,313 | ₩9,340 | ₩8,599 | ₩8,646 | -7.16% | 198.6만 |
|---|
| 2025.10.21 | ₩9,473 | ₩9,553 | ₩9,080 | ₩9,393 | -0.85% | 192.9만 |
|---|
| 2025.10.20 | ₩8,800 | ₩9,593 | ₩8,800 | ₩9,527 | +8.26% | 229.7만 |
|---|
| 2025.10.17 | ₩8,433 | ₩8,842 | ₩8,419 | ₩8,659 | +2.69% | 196.4만 |
|---|
| 2025.10.16 | ₩8,940 | ₩9,060 | ₩8,459 | ₩8,686 | -2.84% | 204.1만 |
|---|
| 2025.10.15 | ₩8,059 | ₩8,833 | ₩8,059 | ₩8,820 | +9.44% | 136.5만 |
|---|
| 2025.10.14 | ₩8,166 | ₩8,366 | ₩7,806 | ₩8,046 | -1.47% | 157.4만 |
|---|
| 2025.10.13 | ₩8,806 | ₩8,913 | ₩8,219 | ₩8,366 | -5.00% | 134.6만 |
|---|
| 2025.10.10 | ₩9,207 | ₩9,340 | ₩8,286 | ₩8,673 | -5.80% | 232.1만 |
|---|