시장 데이터를 불러오는 중
전체 종목
렐마다 테라퓨틱스 과거 주가
Relmada Therapeutics, Inc. - Common Stock · RLMD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Relmada Therapeutics, Inc. - Common Stock · RLMD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,265 | ₩4,742 | ₩4,232 | ₩4,547 | +6.60% | 173.1만 |
| 2026.10.08 | ₩4,332 | ₩4,453 | ₩4,158 | ₩4,252 | -1.86% | 188.6만 |
| 2026.10.07 | ₩4,373 | ₩4,500 | ₩4,346 | ₩4,359 | -0.31% | 149.7만 |
| 2026.10.06 | ₩4,695 | ₩4,695 | ₩4,379 | ₩4,399 | -6.29% | 173.6만 |
| 2026.10.05 | ₩4,829 | ₩4,963 | ₩4,581 | ₩4,668 | -3.33% | 128.3만 |
| 2026.10.02 | ₩4,990 | ₩5,003 | ₩4,829 | ₩4,829 | -3.23% | 121만 |
| 2026.10.01 | ₩5,003 | ₩5,097 | ₩4,896 | ₩4,909 | -1.88% | 135.8만 |
| 2026.09.30 | ₩5,070 | ₩5,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,057 |
| -0.26% |
| 100만 |
| 2026.09.29 | ₩5,124 | ₩5,218 | ₩4,956 | ₩5,003 | -2.36% | 86.4만 |
|---|
| 2026.09.28 | ₩5,097 | ₩5,171 | ₩4,976 | ₩5,084 | -0.26% | 98.7만 |
|---|
| 2026.09.25 | ₩5,110 | ₩5,191 | ₩5,003 | ₩5,137 | +0.52% | 131.1만 |
|---|
| 2026.09.24 | ₩5,016 | ₩5,198 | ₩4,909 | ₩5,110 | +1.87% | 132.5만 |
|---|
| 2026.09.23 | ₩5,714 | ₩5,714 | ₩5,057 | ₩5,070 | -11.27% | 112.7만 |
|---|
| 2026.09.22 | ₩5,580 | ₩5,727 | ₩5,560 | ₩5,687 | +1.92% | 66.3만 |
|---|
| 2026.09.21 | ₩5,540 | ₩5,680 | ₩5,466 | ₩5,580 | +0.73% | 55.2만 |
|---|
| 2026.09.18 | ₩5,566 | ₩5,593 | ₩5,446 | ₩5,526 | -0.72% | 207만 |
|---|
| 2026.09.17 | ₩5,741 | ₩5,888 | ₩5,607 | ₩5,634 | -1.87% | 77.3만 |
|---|
| 2026.09.16 | ₩5,969 | ₩6,132 | ₩5,640 | ₩5,660 | -5.17% | 82.4만 |
|---|
| 2026.09.15 | ₩5,955 | ₩6,029 | ₩5,768 | ₩5,955 | 0.00% | 199.4만 |
|---|
| 2026.09.14 | ₩6,063 | ₩6,116 | ₩5,929 | ₩5,955 | -1.77% | 126.4만 |
|---|
| 2026.09.11 | ₩6,170 | ₩6,237 | ₩5,761 | ₩6,063 | -1.74% | 262.3만 |
|---|
| 2026.09.10 | ₩5,701 | ₩5,701 | ₩5,365 | ₩5,459 | -4.24% | 280.9만 |
|---|
| 2026.09.09 | ₩5,687 | ₩5,741 | ₩5,486 | ₩5,486 | -3.54% | 159만 |
|---|
| 2026.09.08 | ₩5,902 | ₩5,935 | ₩5,540 | ₩5,701 | -3.41% | 169.8만 |
|---|
| 2026.09.04 | ₩5,835 | ₩5,955 | ₩5,794 | ₩5,942 | +1.84% | 67.6만 |
|---|
| 2026.09.03 | ₩6,103 | ₩6,143 | ₩5,808 | ₩5,862 | -3.96% | 84.8만 |
|---|
| 2026.09.02 | ₩6,090 | ₩6,161 | ₩5,855 | ₩6,090 | 0.00% | 141.7만 |
|---|
| 2026.09.01 | ₩5,781 | ₩6,049 | ₩5,781 | ₩5,982 | +3.48% | 94.4만 |
|---|
| 2026.08.31 | ₩5,781 | ₩5,895 | ₩5,748 | ₩5,848 | +1.16% | 62.8만 |
|---|
| 2026.08.28 | ₩6,049 | ₩6,076 | ₩5,794 | ₩5,808 | -3.99% | 67.8만 |
|---|
| 2026.08.27 | ₩6,076 | ₩6,143 | ₩6,016 | ₩6,063 | -0.22% | 49.7만 |
|---|
| 2026.08.26 | ₩6,130 | ₩6,170 | ₩5,982 | ₩6,103 | -0.44% | 47.7만 |
|---|
| 2026.08.25 | ₩6,210 | ₩6,338 | ₩6,130 | ₩6,157 | -0.86% | 102.5만 |
|---|
| 2026.08.24 | ₩6,224 | ₩6,224 | ₩5,868 | ₩6,143 | -1.29% | 93.6만 |
|---|
| 2026.08.21 | ₩6,277 | ₩6,385 | ₩6,090 | ₩6,210 | -1.07% | 98.5만 |
|---|
| 2026.08.20 | ₩6,358 | ₩6,425 | ₩6,103 | ₩6,224 | -2.11% | 103.4만 |
|---|
| 2026.08.19 | ₩6,626 | ₩6,680 | ₩6,425 | ₩6,479 | -2.23% | 59.6만 |
|---|
| 2026.08.18 | ₩6,371 | ₩6,519 | ₩6,318 | ₩6,505 | +2.11% | 75.2만 |
|---|
| 2026.08.17 | ₩6,371 | ₩6,492 | ₩6,304 | ₩6,398 | +0.42% | 95.6만 |
|---|
| 2026.08.14 | ₩6,358 | ₩6,485 | ₩6,277 | ₩6,438 | +1.27% | 92.5만 |
|---|
| 2026.08.13 | ₩6,358 | ₩6,559 | ₩6,244 | ₩6,371 | +0.21% | 125만 |
|---|
| 2026.08.12 | ₩6,063 | ₩6,452 | ₩6,049 | ₩6,331 | +4.42% | 166.3만 |
|---|
| 2026.08.11 | ₩6,103 | ₩6,210 | ₩5,835 | ₩5,996 | -1.76% | 214.1만 |
|---|
| 2026.08.10 | ₩6,586 | ₩6,619 | ₩6,043 | ₩6,090 | -7.54% | 180.6만 |
|---|
| 2026.08.07 | ₩7,303 | ₩7,444 | ₩6,532 | ₩6,626 | -9.27% | 212.5만 |
|---|
| 2026.08.06 | ₩7,297 | ₩7,478 | ₩7,136 | ₩7,203 | -1.29% | 98.4만 |
|---|
| 2026.08.05 | ₩7,391 | ₩7,431 | ₩7,142 | ₩7,297 | -1.27% | 82.7만 |
|---|
| 2026.08.04 | ₩7,149 | ₩7,451 | ₩7,149 | ₩7,337 | +2.63% | 119.7만 |
|---|
| 2026.08.03 | ₩7,055 | ₩7,324 | ₩6,787 | ₩7,109 | +0.76% | 107.3만 |
|---|
| 2026.07.31 | ₩7,216 | ₩7,243 | ₩6,707 | ₩7,122 | -1.30% | 171.8만 |
|---|
| 2026.07.30 | ₩7,002 | ₩7,283 | ₩6,961 | ₩7,176 | +2.49% | 94만 |
|---|
| 2026.07.29 | ₩7,015 | ₩7,176 | ₩6,727 | ₩6,894 | -1.72% | 121.9만 |
|---|
| 2026.07.28 | ₩6,908 | ₩7,062 | ₩6,767 | ₩7,015 | +1.55% | 151.5만 |
|---|
| 2026.07.27 | ₩6,935 | ₩7,189 | ₩6,827 | ₩6,975 | +0.58% | 89.9만 |
|---|
| 2026.07.24 | ₩6,988 | ₩7,053 | ₩6,626 | ₩6,948 | -0.58% | 165.1만 |
|---|
| 2026.07.23 | ₩6,559 | ₩7,002 | ₩6,505 | ₩6,975 | +6.34% | 142.5만 |
|---|
| 2026.07.22 | ₩6,988 | ₩7,042 | ₩6,639 | ₩6,707 | -4.03% | 154.9만 |
|---|
| 2026.07.21 | ₩6,707 | ₩7,290 | ₩6,519 | ₩7,109 | +6.00% | 266.8만 |
|---|
| 2026.07.20 | ₩7,082 | ₩7,350 | ₩6,653 | ₩6,707 | -5.30% | 252.9만 |
|---|
| 2026.07.17 | ₩7,337 | ₩7,645 | ₩6,941 | ₩7,028 | -4.20% | 323.7만 |
|---|
| 2026.07.16 | ₩8,383 | ₩8,397 | ₩7,283 | ₩7,324 | -12.64% | 187.4만 |
|---|
| 2026.07.15 | ₩8,316 | ₩8,390 | ₩8,142 | ₩8,330 | +0.16% | 98.6만 |
|---|
| 2026.07.14 | ₩8,772 | ₩8,826 | ₩8,330 | ₩8,330 | -5.05% | 96.9만 |
|---|
| 2026.07.13 | ₩8,551 | ₩8,732 | ₩8,423 | ₩8,651 | +1.18% | 214.5만 |
|---|
| 2026.07.10 | ₩8,732 | ₩8,752 | ₩8,303 | ₩8,598 | -1.54% | 144.5만 |
|---|
| 2026.07.09 | ₩8,558 | ₩8,866 | ₩8,558 | ₩8,732 | +2.04% | 143.6만 |
|---|
| 2026.07.08 | ₩8,517 | ₩8,940 | ₩8,470 | ₩8,598 | +0.94% | 197.2만 |
|---|
| 2026.07.07 | ₩8,504 | ₩8,799 | ₩8,102 | ₩8,598 | +1.10% | 186.9만 |
|---|
| 2026.07.06 | ₩8,450 | ₩8,772 | ₩8,397 | ₩8,490 | +0.48% | 124.3만 |
|---|
| 2026.07.02 | ₩8,638 | ₩8,866 | ₩8,403 | ₩8,423 | -2.48% | 144.9만 |
|---|
| 2026.07.01 | ₩9,228 | ₩9,349 | ₩8,450 | ₩8,571 | -7.12% | 214.3만 |
|---|
| 2026.06.30 | ₩9,322 | ₩9,523 | ₩9,101 | ₩9,282 | -0.43% | 232.1만 |
|---|
| 2026.06.29 | ₩8,866 | ₩9,450 | ₩8,712 | ₩9,362 | +5.60% | 231.7만 |
|---|
| 2026.06.26 | ₩8,584 | ₩9,322 | ₩8,584 | ₩8,973 | +4.53% | 1560.5만 |
|---|
| 2026.06.25 | ₩8,719 | ₩9,121 | ₩8,558 | ₩8,651 | -0.77% | 239.9만 |
|---|
| 2026.06.24 | ₩9,148 | ₩9,289 | ₩8,719 | ₩8,732 | -4.55% | 182.7만 |
|---|
| 2026.06.23 | ₩9,040 | ₩9,416 | ₩8,933 | ₩9,081 | +0.45% | 167.5만 |
|---|
| 2026.06.22 | ₩9,054 | ₩9,550 | ₩8,879 | ₩9,242 | +2.07% | 144.1만 |
|---|
| 2026.06.18 | ₩9,040 | ₩9,175 | ₩8,692 | ₩9,027 | -0.15% | 410.7만 |
|---|
| 2026.06.17 | ₩8,786 | ₩9,282 | ₩8,692 | ₩8,853 | +0.76% | 135.9만 |
|---|
| 2026.06.16 | ₩8,544 | ₩8,833 | ₩8,410 | ₩8,786 | +2.83% | 202.4만 |
|---|
| 2026.06.15 | ₩8,947 | ₩9,349 | ₩8,497 | ₩8,544 | -4.50% | 307.6만 |
|---|
| 2026.06.12 | ₩8,786 | ₩9,322 | ₩8,732 | ₩8,920 | +1.53% | 112.8만 |
|---|
| 2026.06.11 | ₩8,625 | ₩8,879 | ₩8,531 | ₩8,745 | +1.40% | 86.5만 |
|---|
| 2026.06.10 | ₩8,410 | ₩8,947 | ₩8,343 | ₩8,558 | +1.75% | 145.6만 |
|---|
| 2026.06.09 | ₩7,833 | ₩8,464 | ₩7,565 | ₩8,410 | +7.36% | 168.5만 |
|---|
| 2026.06.08 | ₩8,102 | ₩8,182 | ₩7,629 | ₩7,672 | -5.30% | 157.5만 |
|---|
| 2026.06.05 | ₩8,397 | ₩8,517 | ₩7,827 | ₩7,981 | -4.95% | 125.5만 |
|---|
| 2026.06.04 | ₩8,464 | ₩8,638 | ₩8,370 | ₩8,464 | 0.00% | 81.7만 |
|---|
| 2026.06.03 | ₩8,598 | ₩8,705 | ₩8,376 | ₩8,490 | -1.25% | 79.9만 |
|---|
| 2026.06.02 | ₩9,107 | ₩9,148 | ₩8,209 | ₩8,611 | -5.45% | 191만 |
|---|
| 2026.06.01 | ₩9,510 | ₩9,550 | ₩9,148 | ₩9,188 | -3.39% | 71.1만 |
|---|
| 2026.05.29 | ₩9,657 | ₩9,805 | ₩9,503 | ₩9,671 | +0.14% | 94.6만 |
|---|
| 2026.05.28 | ₩9,738 | ₩9,845 | ₩9,651 | ₩9,724 | -0.14% | 50.1만 |
|---|
| 2026.05.27 | ₩9,631 | ₩9,912 | ₩9,584 | ₩9,738 | +1.11% | 55.6만 |
|---|
| 2026.05.26 | ₩9,496 | ₩9,631 | ₩9,222 | ₩9,617 | +1.27% | 72.6만 |
|---|
| 2026.05.22 | ₩9,738 | ₩10,060 | ₩9,404 | ₩9,443 | -3.03% | 66.9만 |
|---|
| 2026.05.21 | ₩9,523 | ₩9,845 | ₩9,362 | ₩9,671 | +1.55% | 72.3만 |
|---|
| 2026.05.20 | ₩9,443 | ₩9,683 | ₩9,195 | ₩9,617 | +1.85% | 76.4만 |
|---|
| 2026.05.19 | ₩8,477 | ₩9,443 | ₩8,450 | ₩9,429 | +11.23% | 145.9만 |
|---|
| 2026.05.18 | ₩9,322 | ₩9,403 | ₩8,276 | ₩8,504 | -8.78% | 239.4만 |
|---|
| 2026.05.15 | ₩9,644 | ₩9,832 | ₩9,081 | ₩9,255 | -4.03% | 144.1만 |
|---|
| 2026.05.14 | ₩10,033 | ₩10,113 | ₩9,684 | ₩9,953 | -0.80% | 42.3만 |
|---|
| 2026.05.13 | ₩9,993 | ₩10,281 | ₩9,389 | ₩10,046 | +0.54% | 104.3만 |
|---|
| 2026.05.12 | ₩9,765 | ₩10,033 | ₩9,510 | ₩9,993 | +2.34% | 144.2만 |
|---|
| 2026.05.11 | ₩9,832 | ₩10,140 | ₩9,711 | ₩9,872 | +0.41% | 89.5만 |
|---|
| 2026.05.08 | ₩10,033 | ₩10,060 | ₩9,671 | ₩9,818 | -2.14% | 83.1만 |
|---|
| 2026.05.07 | ₩10,516 | ₩10,516 | ₩9,745 | ₩9,966 | -5.23% | 68만 |
|---|
| 2026.05.06 | ₩9,953 | ₩10,730 | ₩9,798 | ₩10,543 | +5.93% | 83.4만 |
|---|
| 2026.05.05 | ₩10,046 | ₩10,234 | ₩9,624 | ₩9,859 | -1.87% | 71.9만 |
|---|
| 2026.05.04 | ₩10,194 | ₩10,449 | ₩9,872 | ₩9,939 | -2.50% | 73.2만 |
|---|
| 2026.05.01 | ₩10,140 | ₩10,469 | ₩9,953 | ₩10,248 | +1.06% | 94.4만 |
|---|
| 2026.04.30 | ₩9,926 | ₩10,167 | ₩9,724 | ₩10,087 | +1.62% | 92.3만 |
|---|
| 2026.04.29 | ₩9,711 | ₩9,912 | ₩9,503 | ₩9,885 | +1.80% | 84.7만 |
|---|
| 2026.04.28 | ₩9,389 | ₩9,738 | ₩9,145 | ₩9,711 | +3.43% | 109.7만 |
|---|
| 2026.04.27 | ₩9,671 | ₩10,181 | ₩9,242 | ₩9,429 | -2.50% | 141.6만 |
|---|
| 2026.04.24 | ₩9,738 | ₩9,751 | ₩9,362 | ₩9,671 | -0.69% | 68.2만 |
|---|
| 2026.04.23 | ₩9,483 | ₩9,832 | ₩9,376 | ₩9,724 | +2.55% | 74.5만 |
|---|
| 2026.04.22 | ₩9,684 | ₩9,885 | ₩9,416 | ₩9,470 | -2.22% | 120.4만 |
|---|
| 2026.04.21 | ₩9,939 | ₩9,939 | ₩9,201 | ₩9,577 | -3.64% | 197.9만 |
|---|
| 2026.04.20 | ₩10,060 | ₩10,274 | ₩9,724 | ₩9,885 | -1.73% | 220.1만 |
|---|
| 2026.04.17 | ₩9,590 | ₩10,113 | ₩9,429 | ₩10,033 | +4.62% | 238.5만 |
|---|
| 2026.04.16 | ₩9,657 | ₩9,657 | ₩9,134 | ₩9,389 | -2.78% | 185.5만 |
|---|
| 2026.04.15 | ₩9,631 | ₩9,671 | ₩9,356 | ₩9,631 | 0.00% | 126.8만 |
|---|
| 2026.04.14 | ₩10,033 | ₩10,288 | ₩9,597 | ₩9,644 | -3.88% | 142.8만 |
|---|
| 2026.04.13 | ₩9,765 | ₩10,154 | ₩9,523 | ₩9,899 | +1.37% | 131.9만 |
|---|
| 2026.04.10 | ₩10,355 | ₩10,650 | ₩9,604 | ₩9,778 | -5.57% | 176.4만 |
|---|
| 2026.04.09 | ₩9,376 | ₩10,261 | ₩9,295 | ₩10,207 | +8.87% | 156만 |
|---|
| 2026.04.08 | ₩9,295 | ₩9,479 | ₩9,175 | ₩9,403 | +1.15% | 68.4만 |
|---|
| 2026.04.07 | ₩9,121 | ₩9,226 | ₩8,871 | ₩9,054 | -0.74% | 83.5만 |
|---|
| 2026.04.06 | ₩9,228 | ₩9,517 | ₩9,134 | ₩9,255 | +0.29% | 68.3만 |
|---|
| 2026.04.02 | ₩9,201 | ₩9,456 | ₩8,854 | ₩9,376 | +1.90% | 184.6만 |
|---|
| 2026.04.01 | ₩9,496 | ₩9,885 | ₩9,309 | ₩9,523 | +0.28% | 173.9만 |
|---|
| 2026.03.31 | ₩8,732 | ₩9,336 | ₩8,551 | ₩9,336 | +6.91% | 218.7만 |
|---|
| 2026.03.30 | ₩8,678 | ₩8,759 | ₩8,417 | ₩8,558 | -1.39% | 75만 |
|---|
| 2026.03.27 | ₩8,665 | ₩8,920 | ₩8,470 | ₩8,625 | -0.46% | 74만 |
|---|
| 2026.03.26 | ₩8,651 | ₩9,027 | ₩8,638 | ₩8,759 | +1.24% | 103.8만 |
|---|
| 2026.03.25 | ₩8,303 | ₩9,034 | ₩8,303 | ₩8,933 | +7.59% | 165.1만 |
|---|
| 2026.03.24 | ₩7,914 | ₩8,330 | ₩7,619 | ₩8,182 | +3.39% | 151.4만 |
|---|
| 2026.03.23 | ₩8,142 | ₩8,249 | ₩7,659 | ₩7,860 | -3.46% | 174.8만 |
|---|
| 2026.03.20 | ₩8,719 | ₩8,930 | ₩7,840 | ₩8,142 | -6.62% | 157.1만 |
|---|
| 2026.03.19 | ₩8,330 | ₩8,470 | ₩7,954 | ₩8,383 | +0.64% | 119.1만 |
|---|
| 2026.03.18 | ₩8,651 | ₩8,792 | ₩8,316 | ₩8,330 | -3.72% | 146만 |
|---|
| 2026.03.17 | ₩8,289 | ₩8,685 | ₩8,289 | ₩8,651 | +4.37% | 103.8만 |
|---|
| 2026.03.16 | ₩8,021 | ₩8,611 | ₩7,954 | ₩8,289 | +3.34% | 152.4만 |
|---|
| 2026.03.13 | ₩8,236 | ₩8,651 | ₩7,806 | ₩7,927 | -3.75% | 126.7만 |
|---|
| 2026.03.12 | ₩8,356 | ₩8,426 | ₩7,981 | ₩8,249 | -1.28% | 135.6만 |
|---|
| 2026.03.11 | ₩8,893 | ₩9,027 | ₩8,296 | ₩8,477 | -4.68% | 201만 |
|---|
| 2026.03.10 | ₩9,027 | ₩10,073 | ₩8,638 | ₩8,879 | -1.63% | 425만 |
|---|
| 2026.03.09 | ₩8,598 | ₩9,939 | ₩7,780 | ₩9,617 | +11.86% | 4300.5만 |
|---|
| 2026.03.06 | ₩5,902 | ₩6,304 | ₩5,862 | ₩5,969 | +1.14% | 45만 |
|---|
| 2026.03.05 | ₩6,251 | ₩6,251 | ₩5,674 | ₩5,942 | -4.94% | 59만 |
|---|
| 2026.03.04 | ₩6,344 | ₩6,559 | ₩6,116 | ₩6,398 | +0.85% | 25.8만 |
|---|
| 2026.03.03 | ₩6,385 | ₩6,487 | ₩5,969 | ₩6,264 | -1.89% | 34만 |
|---|
| 2026.03.02 | ₩6,076 | ₩6,586 | ₩5,943 | ₩6,492 | +6.84% | 57.5만 |
|---|
| 2026.02.27 | ₩6,157 | ₩6,210 | ₩5,929 | ₩6,116 | -0.65% | 27.7만 |
|---|
| 2026.02.26 | ₩6,130 | ₩6,257 | ₩5,727 | ₩6,170 | +0.66% | 37.3만 |
|---|
| 2026.02.25 | ₩5,768 | ₩6,157 | ₩5,687 | ₩6,103 | +5.81% | 77.8만 |
|---|
| 2026.02.24 | ₩5,473 | ₩6,063 | ₩5,473 | ₩5,714 | +4.41% | 107.5만 |
|---|
| 2026.02.23 | ₩5,526 | ₩5,587 | ₩5,325 | ₩5,405 | -2.18% | 22.7만 |
|---|
| 2026.02.20 | ₩5,754 | ₩5,942 | ₩5,365 | ₩5,540 | -3.73% | 70.5만 |
|---|
| 2026.02.19 | ₩5,432 | ₩5,996 | ₩5,410 | ₩5,848 | +7.65% | 194만 |
|---|
| 2026.02.18 | ₩4,896 | ₩5,620 | ₩4,896 | ₩5,473 | +11.78% | 89.7만 |
|---|
| 2026.02.17 | ₩4,990 | ₩4,996 | ₩4,628 | ₩4,882 | -2.15% | 40.7만 |
|---|
| 2026.02.13 | ₩5,231 | ₩5,267 | ₩4,990 | ₩4,990 | -4.62% | 19.9만 |
|---|
| 2026.02.12 | ₩5,392 | ₩5,392 | ₩4,976 | ₩5,231 | -2.99% | 28.8만 |
|---|
| 2026.02.11 | ₩5,446 | ₩5,464 | ₩5,084 | ₩5,365 | -1.48% | 52.3만 |
|---|
| 2026.02.10 | ₩5,593 | ₩5,660 | ₩5,385 | ₩5,392 | -3.60% | 42.1만 |
|---|
| 2026.02.09 | ₩5,245 | ₩5,829 | ₩5,070 | ₩5,634 | +7.42% | 80.4만 |
|---|
| 2026.02.06 | ₩4,842 | ₩5,298 | ₩4,829 | ₩5,204 | +7.48% | 47.9만 |
|---|
| 2026.02.05 | ₩4,869 | ₩5,097 | ₩4,668 | ₩4,829 | -0.83% | 58만 |
|---|
| 2026.02.04 | ₩5,151 | ₩5,151 | ₩4,320 | ₩4,896 | -4.95% | 112.9만 |
|---|
| 2026.02.03 | ₩5,137 | ₩5,245 | ₩4,976 | ₩5,097 | -0.78% | 60.2만 |
|---|
| 2026.02.02 | ₩4,708 | ₩5,274 | ₩4,708 | ₩5,137 | +9.12% | 71.6만 |
|---|
| 2026.01.30 | ₩5,218 | ₩5,249 | ₩4,742 | ₩4,762 | -8.74% | 38.2만 |
|---|
| 2026.01.29 | ₩5,298 | ₩5,379 | ₩5,218 | ₩5,245 | -1.01% | 35.8만 |
|---|
| 2026.01.28 | ₩5,499 | ₩5,499 | ₩5,177 | ₩5,298 | -3.66% | 42.6만 |
|---|
| 2026.01.27 | ₩5,325 | ₩5,607 | ₩5,325 | ₩5,499 | +3.27% | 68.8만 |
|---|
| 2026.01.26 | ₩5,245 | ₩5,473 | ₩5,070 | ₩5,325 | +1.53% | 62.5만 |
|---|
| 2026.01.23 | ₩5,781 | ₩6,076 | ₩5,231 | ₩5,231 | -9.51% | 91만 |
|---|
| 2026.01.22 | ₩5,137 | ₩5,459 | ₩5,070 | ₩5,312 | +3.39% | 43.5만 |
|---|
| 2026.01.21 | ₩5,338 | ₩5,338 | ₩4,963 | ₩5,110 | -4.27% | 37만 |
|---|
| 2026.01.20 | ₩4,923 | ₩5,473 | ₩4,815 | ₩5,285 | +7.36% | 82.9만 |
|---|
| 2026.01.16 | ₩5,097 | ₩5,097 | ₩4,909 | ₩5,016 | -1.58% | 54.1만 |
|---|
| 2026.01.15 | ₩5,191 | ₩5,326 | ₩5,030 | ₩5,097 | -1.81% | 51.6만 |
|---|
| 2026.01.14 | ₩5,419 | ₩5,446 | ₩5,057 | ₩5,151 | -4.95% | 41.4만 |
|---|
| 2026.01.13 | ₩5,486 | ₩5,647 | ₩5,245 | ₩5,446 | -0.73% | 60.8만 |
|---|
| 2026.01.12 | ₩5,781 | ₩5,969 | ₩5,463 | ₩5,513 | -4.64% | 49.8만 |
|---|
| 2026.01.09 | ₩5,969 | ₩5,996 | ₩5,701 | ₩5,781 | -3.15% | 28.2만 |
|---|
| 2026.01.08 | ₩5,768 | ₩6,022 | ₩5,647 | ₩5,942 | +3.02% | 41.1만 |
|---|
| 2026.01.07 | ₩5,473 | ₩5,835 | ₩5,432 | ₩5,794 | +5.88% | 60.2만 |
|---|
| 2026.01.06 | ₩5,674 | ₩5,727 | ₩5,426 | ₩5,473 | -3.55% | 38만 |
|---|
| 2026.01.05 | ₩5,862 | ₩6,009 | ₩5,338 | ₩5,674 | -3.20% | 56.2만 |
|---|
| 2026.01.02 | ₩6,586 | ₩6,693 | ₩5,634 | ₩5,862 | -11.00% | 98.3만 |
|---|
| 2025.12.31 | ₩6,076 | ₩6,492 | ₩5,955 | ₩6,479 | +6.62% | 81만 |
|---|
| 2025.12.30 | ₩5,982 | ₩6,170 | ₩5,808 | ₩6,076 | +1.57% | 44만 |
|---|
| 2025.12.29 | ₩5,982 | ₩6,194 | ₩5,741 | ₩5,969 | -0.22% | 40.7만 |
|---|
| 2025.12.26 | ₩6,130 | ₩6,291 | ₩5,942 | ₩6,049 | -1.31% | 23.7만 |
|---|
| 2025.12.24 | ₩6,022 | ₩6,371 | ₩5,808 | ₩6,170 | +2.45% | 33.5만 |
|---|
| 2025.12.23 | ₩6,049 | ₩6,167 | ₩5,955 | ₩6,022 | -0.44% | 51.1만 |
|---|
| 2025.12.22 | ₩6,170 | ₩6,210 | ₩5,875 | ₩6,022 | -2.39% | 91.3만 |
|---|
| 2025.12.19 | ₩5,580 | ₩5,915 | ₩5,566 | ₩5,835 | +4.57% | 341.4만 |
|---|
| 2025.12.18 | ₩5,405 | ₩5,768 | ₩5,385 | ₩5,566 | +2.98% | 56.9만 |
|---|
| 2025.12.17 | ₩6,116 | ₩6,143 | ₩5,338 | ₩5,379 | -12.06% | 96.1만 |
|---|
| 2025.12.16 | ₩5,808 | ₩6,425 | ₩5,808 | ₩6,036 | +3.93% | 122.9만 |
|---|
| 2025.12.15 | ₩5,526 | ₩5,969 | ₩5,379 | ₩5,848 | +5.83% | 63.6만 |
|---|
| 2025.12.12 | ₩5,660 | ₩6,150 | ₩5,379 | ₩5,446 | -3.79% | 162.2만 |
|---|
| 2025.12.11 | ₩5,902 | ₩6,331 | ₩5,593 | ₩5,620 | -4.77% | 179.3만 |
|---|
| 2025.12.10 | ₩5,566 | ₩6,043 | ₩5,533 | ₩5,929 | +6.51% | 58.4만 |
|---|
| 2025.12.09 | ₩5,593 | ₩6,170 | ₩5,359 | ₩5,553 | -0.72% | 122.8만 |
|---|
| 2025.12.08 | ₩5,741 | ₩5,835 | ₩5,298 | ₩5,593 | -2.57% | 88.3만 |
|---|
| 2025.12.05 | ₩5,405 | ₩5,781 | ₩5,352 | ₩5,687 | +5.21% | 63.7만 |
|---|
| 2025.12.04 | ₩5,419 | ₩5,459 | ₩5,137 | ₩5,365 | -0.99% | 87.9만 |
|---|
| 2025.12.03 | ₩5,432 | ₩5,701 | ₩4,963 | ₩5,446 | +0.25% | 152.2만 |
|---|
| 2025.12.02 | ₩5,888 | ₩5,982 | ₩5,271 | ₩5,419 | -7.97% | 139.1만 |
|---|
| 2025.12.01 | ₩6,036 | ₩6,036 | ₩5,298 | ₩5,929 | -1.78% | 90.2만 |
|---|
| 2025.11.28 | ₩5,620 | ₩6,116 | ₩5,566 | ₩6,049 | +7.64% | 34.1만 |
|---|
| 2025.11.26 | ₩5,768 | ₩5,768 | ₩5,176 | ₩5,620 | -2.56% | 76.1만 |
|---|
| 2025.11.25 | ₩5,862 | ₩5,875 | ₩5,352 | ₩5,714 | -2.52% | 78.8만 |
|---|
| 2025.11.24 | ₩5,727 | ₩5,828 | ₩5,432 | ₩5,768 | +0.70% | 71.8만 |
|---|
| 2025.11.21 | ₩5,768 | ₩5,866 | ₩5,110 | ₩5,727 | -0.70% | 117.6만 |
|---|
| 2025.11.20 | ₩5,727 | ₩6,103 | ₩5,553 | ₩5,794 | +1.17% | 118.3만 |
|---|
| 2025.11.19 | ₩6,029 | ₩6,868 | ₩5,452 | ₩5,607 | -7.01% | 246.4만 |
|---|
| 2025.11.18 | ₩5,278 | ₩5,888 | ₩4,996 | ₩5,727 | +8.51% | 75.4만 |
|---|
| 2025.11.17 | ₩5,271 | ₩5,794 | ₩5,232 | ₩5,325 | +1.02% | 95.8만 |
|---|
| 2025.11.14 | ₩4,751 | ₩5,821 | ₩4,440 | ₩5,298 | +11.52% | 230.1만 |
|---|
| 2025.11.13 | ₩5,151 | ₩5,741 | ₩5,023 | ₩5,204 | +1.04% | 116.9만 |
|---|
| 2025.11.12 | ₩4,467 | ₩5,291 | ₩4,456 | ₩5,245 | +17.42% | 195.5만 |
|---|
| 2025.11.11 | ₩4,064 | ₩4,976 | ₩3,984 | ₩4,413 | +8.58% | 127.6만 |
|---|
| 2025.11.10 | ₩3,554 | ₩4,131 | ₩3,554 | ₩4,037 | +13.58% | 161.2만 |
|---|
| 2025.11.07 | ₩3,487 | ₩3,648 | ₩3,246 | ₩3,554 | +1.92% | 105.2만 |
|---|
| 2025.11.06 | ₩3,823 | ₩3,836 | ₩3,246 | ₩3,501 | -8.42% | 107만 |
|---|
| 2025.11.05 | ₩3,420 | ₩3,809 | ₩3,259 | ₩3,367 | -1.57% | 97.8만 |
|---|
| 2025.11.04 | ₩2,964 | ₩3,769 | ₩2,937 | ₩3,715 | +25.34% | 2269.2만 |
|---|
| 2025.11.03 | ₩2,978 | ₩3,060 | ₩2,884 | ₩2,951 | -0.90% | 9.4만 |
|---|
| 2025.10.31 | ₩3,098 | ₩3,179 | ₩2,937 | ₩3,031 | -2.16% | 5.5만 |
|---|
| 2025.10.30 | ₩3,273 | ₩3,300 | ₩3,031 | ₩3,112 | -4.92% | 8.1만 |
|---|
| 2025.10.29 | ₩3,300 | ₩3,528 | ₩3,219 | ₩3,286 | -0.41% | 23.5만 |
|---|
| 2025.10.28 | ₩3,085 | ₩3,340 | ₩3,085 | ₩3,286 | +6.52% | 17.8만 |
|---|
| 2025.10.27 | ₩3,031 | ₩3,246 | ₩3,018 | ₩3,125 | +3.10% | 32.3만 |
|---|
| 2025.10.24 | ₩2,964 | ₩3,045 | ₩2,777 | ₩2,817 | -4.98% | 10.3만 |
|---|
| 2025.10.23 | ₩2,790 | ₩2,991 | ₩2,708 | ₩2,964 | +6.25% | 7.7만 |
|---|
| 2025.10.22 | ₩3,031 | ₩3,031 | ₩2,656 | ₩2,870 | -5.31% | 16.7만 |
|---|
| 2025.10.21 | ₩2,978 | ₩3,043 | ₩2,803 | ₩3,005 | +0.90% | 12.5만 |
|---|
| 2025.10.20 | ₩2,656 | ₩3,031 | ₩2,638 | ₩3,031 | +14.14% | 24.6만 |
|---|
| 2025.10.17 | ₩2,656 | ₩2,696 | ₩2,418 | ₩2,696 | +1.52% | 22.5만 |
|---|
| 2025.10.16 | ₩2,777 | ₩2,817 | ₩2,548 | ₩2,696 | -2.90% | 20.1만 |
|---|
| 2025.10.15 | ₩2,589 | ₩2,870 | ₩2,589 | ₩2,777 | +7.25% | 29.9만 |
|---|
| 2025.10.14 | ₩2,656 | ₩2,723 | ₩2,508 | ₩2,589 | -2.53% | 17.2만 |
|---|
| 2025.10.13 | ₩2,750 | ₩2,790 | ₩2,575 | ₩2,709 | -1.46% | 15.1만 |
|---|
| 2025.10.10 | ₩3,005 | ₩3,005 | ₩2,642 | ₩2,736 | -8.93% | 21.9만 |
|---|