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 | ₩4,741 | ₩4,231 | ₩4,547 | +6.60% | 173.1만 |
| 2026.10.08 | ₩4,332 | ₩4,453 | ₩4,158 | ₩4,252 | -1.86% | 188.6만 |
| 2026.10.07 | ₩4,372 | ₩4,500 | ₩4,345 | ₩4,359 | -0.31% | 149.7만 |
| 2026.10.06 | ₩4,694 | ₩4,694 | ₩4,379 | ₩4,399 | -6.29% | 173.6만 |
| 2026.10.05 | ₩4,828 | ₩4,962 | ₩4,580 | ₩4,667 | -3.33% | 128.3만 |
| 2026.10.02 | ₩4,989 | ₩5,003 | ₩4,828 | ₩4,828 | -3.23% | 121만 |
| 2026.10.01 | ₩5,003 | ₩5,096 | ₩4,895 | ₩4,909 | -1.88% | 135.8만 |
| 2026.09.30 | ₩5,070 | ₩5,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,056 |
| -0.26% |
| 100만 |
| 2026.09.29 | ₩5,123 | ₩5,217 | ₩4,956 | ₩5,003 | -2.36% | 86.4만 |
|---|
| 2026.09.28 | ₩5,096 | ₩5,170 | ₩4,976 | ₩5,083 | -0.26% | 98.7만 |
|---|
| 2026.09.25 | ₩5,110 | ₩5,190 | ₩5,003 | ₩5,137 | +0.52% | 131.1만 |
|---|
| 2026.09.24 | ₩5,016 | ₩5,197 | ₩4,909 | ₩5,110 | +1.87% | 132.5만 |
|---|
| 2026.09.23 | ₩5,713 | ₩5,713 | ₩5,056 | ₩5,070 | -11.27% | 112.7만 |
|---|
| 2026.09.22 | ₩5,579 | ₩5,727 | ₩5,559 | ₩5,687 | +1.92% | 66.3만 |
|---|
| 2026.09.21 | ₩5,539 | ₩5,680 | ₩5,465 | ₩5,579 | +0.73% | 55.2만 |
|---|
| 2026.09.18 | ₩5,566 | ₩5,593 | ₩5,445 | ₩5,526 | -0.72% | 207만 |
|---|
| 2026.09.17 | ₩5,740 | ₩5,888 | ₩5,606 | ₩5,633 | -1.87% | 77.3만 |
|---|
| 2026.09.16 | ₩5,968 | ₩6,132 | ₩5,640 | ₩5,660 | -5.17% | 82.4만 |
|---|
| 2026.09.15 | ₩5,955 | ₩6,029 | ₩5,767 | ₩5,955 | 0.00% | 199.4만 |
|---|
| 2026.09.14 | ₩6,062 | ₩6,116 | ₩5,928 | ₩5,955 | -1.77% | 126.4만 |
|---|
| 2026.09.11 | ₩6,169 | ₩6,236 | ₩5,760 | ₩6,062 | -1.74% | 262.3만 |
|---|
| 2026.09.10 | ₩5,700 | ₩5,700 | ₩5,365 | ₩5,459 | -4.24% | 280.9만 |
|---|
| 2026.09.09 | ₩5,687 | ₩5,740 | ₩5,485 | ₩5,485 | -3.54% | 159만 |
|---|
| 2026.09.08 | ₩5,901 | ₩5,935 | ₩5,539 | ₩5,700 | -3.41% | 169.8만 |
|---|
| 2026.09.04 | ₩5,834 | ₩5,955 | ₩5,794 | ₩5,941 | +1.84% | 67.6만 |
|---|
| 2026.09.03 | ₩6,102 | ₩6,143 | ₩5,807 | ₩5,861 | -3.96% | 84.8만 |
|---|
| 2026.09.02 | ₩6,089 | ₩6,160 | ₩5,854 | ₩6,089 | 0.00% | 141.7만 |
|---|
| 2026.09.01 | ₩5,780 | ₩6,049 | ₩5,780 | ₩5,982 | +3.48% | 94.4만 |
|---|
| 2026.08.31 | ₩5,780 | ₩5,894 | ₩5,747 | ₩5,848 | +1.16% | 62.8만 |
|---|
| 2026.08.28 | ₩6,049 | ₩6,076 | ₩5,794 | ₩5,807 | -3.99% | 67.8만 |
|---|
| 2026.08.27 | ₩6,076 | ₩6,143 | ₩6,015 | ₩6,062 | -0.22% | 49.7만 |
|---|
| 2026.08.26 | ₩6,129 | ₩6,169 | ₩5,982 | ₩6,102 | -0.44% | 47.7만 |
|---|
| 2026.08.25 | ₩6,210 | ₩6,337 | ₩6,129 | ₩6,156 | -0.86% | 102.5만 |
|---|
| 2026.08.24 | ₩6,223 | ₩6,223 | ₩5,868 | ₩6,143 | -1.29% | 93.6만 |
|---|
| 2026.08.21 | ₩6,277 | ₩6,384 | ₩6,089 | ₩6,210 | -1.07% | 98.5만 |
|---|
| 2026.08.20 | ₩6,357 | ₩6,424 | ₩6,102 | ₩6,223 | -2.11% | 103.4만 |
|---|
| 2026.08.19 | ₩6,625 | ₩6,679 | ₩6,424 | ₩6,478 | -2.23% | 59.6만 |
|---|
| 2026.08.18 | ₩6,371 | ₩6,518 | ₩6,317 | ₩6,505 | +2.11% | 75.2만 |
|---|
| 2026.08.17 | ₩6,371 | ₩6,491 | ₩6,303 | ₩6,397 | +0.42% | 95.6만 |
|---|
| 2026.08.14 | ₩6,357 | ₩6,485 | ₩6,277 | ₩6,438 | +1.27% | 92.5만 |
|---|
| 2026.08.13 | ₩6,357 | ₩6,558 | ₩6,243 | ₩6,371 | +0.21% | 125만 |
|---|
| 2026.08.12 | ₩6,062 | ₩6,451 | ₩6,049 | ₩6,330 | +4.42% | 166.3만 |
|---|
| 2026.08.11 | ₩6,102 | ₩6,210 | ₩5,834 | ₩5,995 | -1.76% | 214.1만 |
|---|
| 2026.08.10 | ₩6,585 | ₩6,619 | ₩6,042 | ₩6,089 | -7.54% | 180.6만 |
|---|
| 2026.08.07 | ₩7,303 | ₩7,443 | ₩6,531 | ₩6,625 | -9.27% | 212.5만 |
|---|
| 2026.08.06 | ₩7,296 | ₩7,477 | ₩7,135 | ₩7,202 | -1.29% | 98.4만 |
|---|
| 2026.08.05 | ₩7,390 | ₩7,430 | ₩7,142 | ₩7,296 | -1.27% | 82.7만 |
|---|
| 2026.08.04 | ₩7,148 | ₩7,450 | ₩7,148 | ₩7,336 | +2.63% | 119.7만 |
|---|
| 2026.08.03 | ₩7,055 | ₩7,323 | ₩6,786 | ₩7,108 | +0.76% | 107.3만 |
|---|
| 2026.07.31 | ₩7,215 | ₩7,242 | ₩6,706 | ₩7,122 | -1.30% | 171.8만 |
|---|
| 2026.07.30 | ₩7,001 | ₩7,283 | ₩6,961 | ₩7,175 | +2.49% | 94만 |
|---|
| 2026.07.29 | ₩7,014 | ₩7,175 | ₩6,726 | ₩6,894 | -1.72% | 121.9만 |
|---|
| 2026.07.28 | ₩6,907 | ₩7,061 | ₩6,766 | ₩7,014 | +1.55% | 151.5만 |
|---|
| 2026.07.27 | ₩6,934 | ₩7,189 | ₩6,827 | ₩6,974 | +0.58% | 89.9만 |
|---|
| 2026.07.24 | ₩6,987 | ₩7,052 | ₩6,625 | ₩6,947 | -0.58% | 165.1만 |
|---|
| 2026.07.23 | ₩6,558 | ₩7,001 | ₩6,505 | ₩6,974 | +6.34% | 142.5만 |
|---|
| 2026.07.22 | ₩6,987 | ₩7,041 | ₩6,639 | ₩6,706 | -4.03% | 154.9만 |
|---|
| 2026.07.21 | ₩6,706 | ₩7,289 | ₩6,518 | ₩7,108 | +6.00% | 266.8만 |
|---|
| 2026.07.20 | ₩7,081 | ₩7,350 | ₩6,652 | ₩6,706 | -5.30% | 252.9만 |
|---|
| 2026.07.17 | ₩7,336 | ₩7,645 | ₩6,941 | ₩7,028 | -4.20% | 323.7만 |
|---|
| 2026.07.16 | ₩8,382 | ₩8,396 | ₩7,283 | ₩7,323 | -12.64% | 187.4만 |
|---|
| 2026.07.15 | ₩8,315 | ₩8,389 | ₩8,141 | ₩8,329 | +0.16% | 98.6만 |
|---|
| 2026.07.14 | ₩8,771 | ₩8,825 | ₩8,329 | ₩8,329 | -5.05% | 96.9만 |
|---|
| 2026.07.13 | ₩8,550 | ₩8,731 | ₩8,423 | ₩8,651 | +1.18% | 214.5만 |
|---|
| 2026.07.10 | ₩8,731 | ₩8,751 | ₩8,302 | ₩8,597 | -1.54% | 144.5만 |
|---|
| 2026.07.09 | ₩8,557 | ₩8,865 | ₩8,557 | ₩8,731 | +2.04% | 143.6만 |
|---|
| 2026.07.08 | ₩8,516 | ₩8,939 | ₩8,469 | ₩8,597 | +0.94% | 197.2만 |
|---|
| 2026.07.07 | ₩8,503 | ₩8,798 | ₩8,101 | ₩8,597 | +1.10% | 186.9만 |
|---|
| 2026.07.06 | ₩8,449 | ₩8,771 | ₩8,396 | ₩8,490 | +0.48% | 124.3만 |
|---|
| 2026.07.02 | ₩8,637 | ₩8,865 | ₩8,402 | ₩8,423 | -2.48% | 144.9만 |
|---|
| 2026.07.01 | ₩9,227 | ₩9,348 | ₩8,449 | ₩8,570 | -7.12% | 214.3만 |
|---|
| 2026.06.30 | ₩9,321 | ₩9,522 | ₩9,100 | ₩9,281 | -0.43% | 232.1만 |
|---|
| 2026.06.29 | ₩8,865 | ₩9,449 | ₩8,711 | ₩9,361 | +5.60% | 231.7만 |
|---|
| 2026.06.26 | ₩8,583 | ₩9,321 | ₩8,583 | ₩8,972 | +4.53% | 1560.5만 |
|---|
| 2026.06.25 | ₩8,718 | ₩9,120 | ₩8,557 | ₩8,651 | -0.77% | 239.9만 |
|---|
| 2026.06.24 | ₩9,147 | ₩9,288 | ₩8,718 | ₩8,731 | -4.55% | 182.7만 |
|---|
| 2026.06.23 | ₩9,039 | ₩9,415 | ₩8,932 | ₩9,080 | +0.45% | 167.5만 |
|---|
| 2026.06.22 | ₩9,053 | ₩9,549 | ₩8,879 | ₩9,241 | +2.07% | 144.1만 |
|---|
| 2026.06.18 | ₩9,039 | ₩9,174 | ₩8,691 | ₩9,026 | -0.15% | 410.7만 |
|---|
| 2026.06.17 | ₩8,785 | ₩9,281 | ₩8,691 | ₩8,852 | +0.76% | 135.9만 |
|---|
| 2026.06.16 | ₩8,543 | ₩8,832 | ₩8,409 | ₩8,785 | +2.83% | 202.4만 |
|---|
| 2026.06.15 | ₩8,946 | ₩9,348 | ₩8,496 | ₩8,543 | -4.50% | 307.6만 |
|---|
| 2026.06.12 | ₩8,785 | ₩9,321 | ₩8,731 | ₩8,919 | +1.53% | 112.8만 |
|---|
| 2026.06.11 | ₩8,624 | ₩8,879 | ₩8,530 | ₩8,744 | +1.40% | 86.5만 |
|---|
| 2026.06.10 | ₩8,409 | ₩8,946 | ₩8,342 | ₩8,557 | +1.75% | 145.6만 |
|---|
| 2026.06.09 | ₩7,832 | ₩8,463 | ₩7,564 | ₩8,409 | +7.36% | 168.5만 |
|---|
| 2026.06.08 | ₩8,101 | ₩8,181 | ₩7,629 | ₩7,671 | -5.30% | 157.5만 |
|---|
| 2026.06.05 | ₩8,396 | ₩8,516 | ₩7,826 | ₩7,980 | -4.95% | 125.5만 |
|---|
| 2026.06.04 | ₩8,463 | ₩8,637 | ₩8,369 | ₩8,463 | 0.00% | 81.7만 |
|---|
| 2026.06.03 | ₩8,597 | ₩8,704 | ₩8,376 | ₩8,490 | -1.25% | 79.9만 |
|---|
| 2026.06.02 | ₩9,107 | ₩9,147 | ₩8,208 | ₩8,610 | -5.45% | 191만 |
|---|
| 2026.06.01 | ₩9,509 | ₩9,549 | ₩9,147 | ₩9,187 | -3.39% | 71.1만 |
|---|
| 2026.05.29 | ₩9,656 | ₩9,804 | ₩9,502 | ₩9,670 | +0.14% | 94.6만 |
|---|
| 2026.05.28 | ₩9,737 | ₩9,844 | ₩9,650 | ₩9,723 | -0.14% | 50.1만 |
|---|
| 2026.05.27 | ₩9,630 | ₩9,911 | ₩9,583 | ₩9,737 | +1.11% | 55.6만 |
|---|
| 2026.05.26 | ₩9,495 | ₩9,630 | ₩9,221 | ₩9,616 | +1.27% | 72.6만 |
|---|
| 2026.05.22 | ₩9,737 | ₩10,059 | ₩9,403 | ₩9,442 | -3.03% | 66.9만 |
|---|
| 2026.05.21 | ₩9,522 | ₩9,844 | ₩9,361 | ₩9,670 | +1.55% | 72.3만 |
|---|
| 2026.05.20 | ₩9,442 | ₩9,682 | ₩9,194 | ₩9,616 | +1.85% | 76.4만 |
|---|
| 2026.05.19 | ₩8,476 | ₩9,442 | ₩8,449 | ₩9,428 | +11.23% | 145.9만 |
|---|
| 2026.05.18 | ₩9,321 | ₩9,402 | ₩8,275 | ₩8,503 | -8.78% | 239.4만 |
|---|
| 2026.05.15 | ₩9,643 | ₩9,831 | ₩9,080 | ₩9,254 | -4.03% | 144.1만 |
|---|
| 2026.05.14 | ₩10,032 | ₩10,112 | ₩9,683 | ₩9,951 | -0.80% | 42.3만 |
|---|
| 2026.05.13 | ₩9,992 | ₩10,280 | ₩9,388 | ₩10,045 | +0.54% | 104.3만 |
|---|
| 2026.05.12 | ₩9,764 | ₩10,032 | ₩9,509 | ₩9,992 | +2.34% | 144.2만 |
|---|
| 2026.05.11 | ₩9,831 | ₩10,139 | ₩9,710 | ₩9,871 | +0.41% | 89.5만 |
|---|
| 2026.05.08 | ₩10,032 | ₩10,059 | ₩9,670 | ₩9,817 | -2.14% | 83.1만 |
|---|
| 2026.05.07 | ₩10,515 | ₩10,515 | ₩9,744 | ₩9,965 | -5.23% | 68만 |
|---|
| 2026.05.06 | ₩9,951 | ₩10,729 | ₩9,797 | ₩10,542 | +5.93% | 83.4만 |
|---|
| 2026.05.05 | ₩10,045 | ₩10,233 | ₩9,623 | ₩9,858 | -1.87% | 71.9만 |
|---|
| 2026.05.04 | ₩10,193 | ₩10,448 | ₩9,871 | ₩9,938 | -2.50% | 73.2만 |
|---|
| 2026.05.01 | ₩10,139 | ₩10,468 | ₩9,951 | ₩10,247 | +1.06% | 94.4만 |
|---|
| 2026.04.30 | ₩9,925 | ₩10,166 | ₩9,723 | ₩10,086 | +1.62% | 92.3만 |
|---|
| 2026.04.29 | ₩9,710 | ₩9,911 | ₩9,502 | ₩9,884 | +1.80% | 84.7만 |
|---|
| 2026.04.28 | ₩9,388 | ₩9,737 | ₩9,144 | ₩9,710 | +3.43% | 109.7만 |
|---|
| 2026.04.27 | ₩9,670 | ₩10,179 | ₩9,241 | ₩9,428 | -2.50% | 141.6만 |
|---|
| 2026.04.24 | ₩9,737 | ₩9,750 | ₩9,361 | ₩9,670 | -0.69% | 68.2만 |
|---|
| 2026.04.23 | ₩9,482 | ₩9,831 | ₩9,375 | ₩9,723 | +2.55% | 74.5만 |
|---|
| 2026.04.22 | ₩9,683 | ₩9,884 | ₩9,415 | ₩9,469 | -2.22% | 120.4만 |
|---|
| 2026.04.21 | ₩9,938 | ₩9,938 | ₩9,200 | ₩9,576 | -3.64% | 197.9만 |
|---|
| 2026.04.20 | ₩10,059 | ₩10,273 | ₩9,723 | ₩9,884 | -1.73% | 220.1만 |
|---|
| 2026.04.17 | ₩9,589 | ₩10,112 | ₩9,428 | ₩10,032 | +4.62% | 238.5만 |
|---|
| 2026.04.16 | ₩9,656 | ₩9,656 | ₩9,133 | ₩9,388 | -2.78% | 185.5만 |
|---|
| 2026.04.15 | ₩9,630 | ₩9,670 | ₩9,355 | ₩9,630 | 0.00% | 126.8만 |
|---|
| 2026.04.14 | ₩10,032 | ₩10,287 | ₩9,596 | ₩9,643 | -3.88% | 142.8만 |
|---|
| 2026.04.13 | ₩9,764 | ₩10,153 | ₩9,522 | ₩9,898 | +1.37% | 131.9만 |
|---|
| 2026.04.10 | ₩10,354 | ₩10,649 | ₩9,603 | ₩9,777 | -5.57% | 176.4만 |
|---|
| 2026.04.09 | ₩9,375 | ₩10,260 | ₩9,294 | ₩10,206 | +8.87% | 156만 |
|---|
| 2026.04.08 | ₩9,294 | ₩9,478 | ₩9,174 | ₩9,402 | +1.15% | 68.4만 |
|---|
| 2026.04.07 | ₩9,120 | ₩9,225 | ₩8,870 | ₩9,053 | -0.74% | 83.5만 |
|---|
| 2026.04.06 | ₩9,227 | ₩9,516 | ₩9,133 | ₩9,254 | +0.29% | 68.3만 |
|---|
| 2026.04.02 | ₩9,200 | ₩9,455 | ₩8,853 | ₩9,375 | +1.90% | 184.6만 |
|---|
| 2026.04.01 | ₩9,495 | ₩9,884 | ₩9,308 | ₩9,522 | +0.28% | 173.9만 |
|---|
| 2026.03.31 | ₩8,731 | ₩9,335 | ₩8,550 | ₩9,335 | +6.91% | 218.7만 |
|---|
| 2026.03.30 | ₩8,677 | ₩8,758 | ₩8,416 | ₩8,557 | -1.39% | 75만 |
|---|
| 2026.03.27 | ₩8,664 | ₩8,919 | ₩8,469 | ₩8,624 | -0.46% | 74만 |
|---|
| 2026.03.26 | ₩8,651 | ₩9,026 | ₩8,637 | ₩8,758 | +1.24% | 103.8만 |
|---|
| 2026.03.25 | ₩8,302 | ₩9,033 | ₩8,302 | ₩8,932 | +7.59% | 165.1만 |
|---|
| 2026.03.24 | ₩7,913 | ₩8,329 | ₩7,618 | ₩8,181 | +3.39% | 151.4만 |
|---|
| 2026.03.23 | ₩8,141 | ₩8,248 | ₩7,658 | ₩7,859 | -3.46% | 174.8만 |
|---|
| 2026.03.20 | ₩8,718 | ₩8,930 | ₩7,839 | ₩8,141 | -6.62% | 157.1만 |
|---|
| 2026.03.19 | ₩8,329 | ₩8,469 | ₩7,953 | ₩8,382 | +0.64% | 119.1만 |
|---|
| 2026.03.18 | ₩8,651 | ₩8,791 | ₩8,315 | ₩8,329 | -3.72% | 146만 |
|---|
| 2026.03.17 | ₩8,288 | ₩8,684 | ₩8,288 | ₩8,651 | +4.37% | 103.8만 |
|---|
| 2026.03.16 | ₩8,020 | ₩8,610 | ₩7,953 | ₩8,288 | +3.34% | 152.4만 |
|---|
| 2026.03.13 | ₩8,235 | ₩8,651 | ₩7,806 | ₩7,926 | -3.75% | 126.7만 |
|---|
| 2026.03.12 | ₩8,355 | ₩8,425 | ₩7,980 | ₩8,248 | -1.28% | 135.6만 |
|---|
| 2026.03.11 | ₩8,892 | ₩9,026 | ₩8,295 | ₩8,476 | -4.68% | 201만 |
|---|
| 2026.03.10 | ₩9,026 | ₩10,072 | ₩8,637 | ₩8,879 | -1.63% | 425만 |
|---|
| 2026.03.09 | ₩8,597 | ₩9,938 | ₩7,779 | ₩9,616 | +11.86% | 4300.5만 |
|---|
| 2026.03.06 | ₩5,901 | ₩6,303 | ₩5,861 | ₩5,968 | +1.14% | 45만 |
|---|
| 2026.03.05 | ₩6,250 | ₩6,250 | ₩5,673 | ₩5,941 | -4.94% | 59만 |
|---|
| 2026.03.04 | ₩6,344 | ₩6,558 | ₩6,116 | ₩6,397 | +0.85% | 25.8만 |
|---|
| 2026.03.03 | ₩6,384 | ₩6,486 | ₩5,968 | ₩6,263 | -1.89% | 34만 |
|---|
| 2026.03.02 | ₩6,076 | ₩6,585 | ₩5,943 | ₩6,491 | +6.84% | 57.5만 |
|---|
| 2026.02.27 | ₩6,156 | ₩6,210 | ₩5,928 | ₩6,116 | -0.65% | 27.7만 |
|---|
| 2026.02.26 | ₩6,129 | ₩6,257 | ₩5,727 | ₩6,169 | +0.66% | 37.3만 |
|---|
| 2026.02.25 | ₩5,767 | ₩6,156 | ₩5,687 | ₩6,102 | +5.81% | 77.8만 |
|---|
| 2026.02.24 | ₩5,472 | ₩6,062 | ₩5,472 | ₩5,713 | +4.41% | 107.5만 |
|---|
| 2026.02.23 | ₩5,526 | ₩5,586 | ₩5,324 | ₩5,405 | -2.18% | 22.7만 |
|---|
| 2026.02.20 | ₩5,754 | ₩5,941 | ₩5,365 | ₩5,539 | -3.73% | 70.5만 |
|---|
| 2026.02.19 | ₩5,432 | ₩5,995 | ₩5,409 | ₩5,848 | +7.65% | 194만 |
|---|
| 2026.02.18 | ₩4,895 | ₩5,620 | ₩4,895 | ₩5,472 | +11.78% | 89.7만 |
|---|
| 2026.02.17 | ₩4,989 | ₩4,996 | ₩4,627 | ₩4,882 | -2.15% | 40.7만 |
|---|
| 2026.02.13 | ₩5,231 | ₩5,267 | ₩4,989 | ₩4,989 | -4.62% | 19.9만 |
|---|
| 2026.02.12 | ₩5,392 | ₩5,392 | ₩4,976 | ₩5,231 | -2.99% | 28.8만 |
|---|
| 2026.02.11 | ₩5,445 | ₩5,464 | ₩5,083 | ₩5,365 | -1.48% | 52.3만 |
|---|
| 2026.02.10 | ₩5,593 | ₩5,660 | ₩5,385 | ₩5,392 | -3.60% | 42.1만 |
|---|
| 2026.02.09 | ₩5,244 | ₩5,829 | ₩5,070 | ₩5,633 | +7.42% | 80.4만 |
|---|
| 2026.02.06 | ₩4,842 | ₩5,298 | ₩4,828 | ₩5,204 | +7.48% | 47.9만 |
|---|
| 2026.02.05 | ₩4,868 | ₩5,096 | ₩4,667 | ₩4,828 | -0.83% | 58만 |
|---|
| 2026.02.04 | ₩5,150 | ₩5,150 | ₩4,320 | ₩4,895 | -4.95% | 112.9만 |
|---|
| 2026.02.03 | ₩5,137 | ₩5,244 | ₩4,976 | ₩5,096 | -0.78% | 60.2만 |
|---|
| 2026.02.02 | ₩4,708 | ₩5,273 | ₩4,708 | ₩5,137 | +9.12% | 71.6만 |
|---|
| 2026.01.30 | ₩5,217 | ₩5,248 | ₩4,741 | ₩4,761 | -8.74% | 38.2만 |
|---|
| 2026.01.29 | ₩5,298 | ₩5,378 | ₩5,217 | ₩5,244 | -1.01% | 35.8만 |
|---|
| 2026.01.28 | ₩5,499 | ₩5,499 | ₩5,177 | ₩5,298 | -3.66% | 42.6만 |
|---|
| 2026.01.27 | ₩5,324 | ₩5,606 | ₩5,324 | ₩5,499 | +3.27% | 68.8만 |
|---|
| 2026.01.26 | ₩5,244 | ₩5,472 | ₩5,070 | ₩5,324 | +1.53% | 62.5만 |
|---|
| 2026.01.23 | ₩5,780 | ₩6,076 | ₩5,231 | ₩5,231 | -9.51% | 91만 |
|---|
| 2026.01.22 | ₩5,137 | ₩5,459 | ₩5,070 | ₩5,311 | +3.39% | 43.5만 |
|---|
| 2026.01.21 | ₩5,338 | ₩5,338 | ₩4,962 | ₩5,110 | -4.27% | 37만 |
|---|
| 2026.01.20 | ₩4,922 | ₩5,472 | ₩4,815 | ₩5,284 | +7.36% | 82.9만 |
|---|
| 2026.01.16 | ₩5,096 | ₩5,096 | ₩4,909 | ₩5,016 | -1.58% | 54.1만 |
|---|
| 2026.01.15 | ₩5,190 | ₩5,326 | ₩5,029 | ₩5,096 | -1.81% | 51.6만 |
|---|
| 2026.01.14 | ₩5,418 | ₩5,445 | ₩5,056 | ₩5,150 | -4.95% | 41.4만 |
|---|
| 2026.01.13 | ₩5,485 | ₩5,646 | ₩5,244 | ₩5,445 | -0.73% | 60.8만 |
|---|
| 2026.01.12 | ₩5,780 | ₩5,968 | ₩5,463 | ₩5,512 | -4.64% | 49.8만 |
|---|
| 2026.01.09 | ₩5,968 | ₩5,995 | ₩5,700 | ₩5,780 | -3.15% | 28.2만 |
|---|
| 2026.01.08 | ₩5,767 | ₩6,022 | ₩5,646 | ₩5,941 | +3.02% | 41.1만 |
|---|
| 2026.01.07 | ₩5,472 | ₩5,834 | ₩5,432 | ₩5,794 | +5.88% | 60.2만 |
|---|
| 2026.01.06 | ₩5,673 | ₩5,727 | ₩5,425 | ₩5,472 | -3.55% | 38만 |
|---|
| 2026.01.05 | ₩5,861 | ₩6,008 | ₩5,338 | ₩5,673 | -3.20% | 56.2만 |
|---|
| 2026.01.02 | ₩6,585 | ₩6,692 | ₩5,633 | ₩5,861 | -11.00% | 98.3만 |
|---|
| 2025.12.31 | ₩6,076 | ₩6,491 | ₩5,955 | ₩6,478 | +6.62% | 81만 |
|---|
| 2025.12.30 | ₩5,982 | ₩6,169 | ₩5,807 | ₩6,076 | +1.57% | 44만 |
|---|
| 2025.12.29 | ₩5,982 | ₩6,194 | ₩5,740 | ₩5,968 | -0.22% | 40.7만 |
|---|
| 2025.12.26 | ₩6,129 | ₩6,290 | ₩5,941 | ₩6,049 | -1.31% | 23.7만 |
|---|
| 2025.12.24 | ₩6,022 | ₩6,371 | ₩5,807 | ₩6,169 | +2.45% | 33.5만 |
|---|
| 2025.12.23 | ₩6,049 | ₩6,167 | ₩5,955 | ₩6,022 | -0.44% | 51.1만 |
|---|
| 2025.12.22 | ₩6,169 | ₩6,210 | ₩5,874 | ₩6,022 | -2.39% | 91.3만 |
|---|
| 2025.12.19 | ₩5,579 | ₩5,915 | ₩5,566 | ₩5,834 | +4.57% | 341.4만 |
|---|
| 2025.12.18 | ₩5,405 | ₩5,767 | ₩5,385 | ₩5,566 | +2.98% | 56.9만 |
|---|
| 2025.12.17 | ₩6,116 | ₩6,143 | ₩5,338 | ₩5,378 | -12.06% | 96.1만 |
|---|
| 2025.12.16 | ₩5,807 | ₩6,424 | ₩5,807 | ₩6,035 | +3.93% | 122.9만 |
|---|
| 2025.12.15 | ₩5,526 | ₩5,968 | ₩5,378 | ₩5,848 | +5.83% | 63.6만 |
|---|
| 2025.12.12 | ₩5,660 | ₩6,149 | ₩5,378 | ₩5,445 | -3.79% | 162.2만 |
|---|
| 2025.12.11 | ₩5,901 | ₩6,330 | ₩5,593 | ₩5,620 | -4.77% | 179.3만 |
|---|
| 2025.12.10 | ₩5,566 | ₩6,042 | ₩5,532 | ₩5,928 | +6.51% | 58.4만 |
|---|
| 2025.12.09 | ₩5,593 | ₩6,169 | ₩5,358 | ₩5,552 | -0.72% | 122.8만 |
|---|
| 2025.12.08 | ₩5,740 | ₩5,834 | ₩5,298 | ₩5,593 | -2.57% | 88.3만 |
|---|
| 2025.12.05 | ₩5,405 | ₩5,780 | ₩5,351 | ₩5,687 | +5.21% | 63.7만 |
|---|
| 2025.12.04 | ₩5,418 | ₩5,459 | ₩5,137 | ₩5,365 | -0.99% | 87.9만 |
|---|
| 2025.12.03 | ₩5,432 | ₩5,700 | ₩4,962 | ₩5,445 | +0.25% | 152.2만 |
|---|
| 2025.12.02 | ₩5,888 | ₩5,982 | ₩5,271 | ₩5,418 | -7.97% | 139.1만 |
|---|
| 2025.12.01 | ₩6,035 | ₩6,035 | ₩5,298 | ₩5,928 | -1.78% | 90.2만 |
|---|
| 2025.11.28 | ₩5,620 | ₩6,116 | ₩5,566 | ₩6,049 | +7.64% | 34.1만 |
|---|
| 2025.11.26 | ₩5,767 | ₩5,767 | ₩5,176 | ₩5,620 | -2.56% | 76.1만 |
|---|
| 2025.11.25 | ₩5,861 | ₩5,874 | ₩5,351 | ₩5,713 | -2.52% | 78.8만 |
|---|
| 2025.11.24 | ₩5,727 | ₩5,827 | ₩5,432 | ₩5,767 | +0.70% | 71.8만 |
|---|
| 2025.11.21 | ₩5,767 | ₩5,865 | ₩5,110 | ₩5,727 | -0.70% | 117.6만 |
|---|
| 2025.11.20 | ₩5,727 | ₩6,102 | ₩5,552 | ₩5,794 | +1.17% | 118.3만 |
|---|
| 2025.11.19 | ₩6,029 | ₩6,867 | ₩5,452 | ₩5,606 | -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 | ₩5,324 | +1.02% | 95.8만 |
|---|
| 2025.11.14 | ₩4,750 | ₩5,821 | ₩4,439 | ₩5,298 | +11.52% | 230.1만 |
|---|
| 2025.11.13 | ₩5,150 | ₩5,740 | ₩5,023 | ₩5,204 | +1.04% | 116.9만 |
|---|
| 2025.11.12 | ₩4,466 | ₩5,291 | ₩4,455 | ₩5,244 | +17.42% | 195.5만 |
|---|
| 2025.11.11 | ₩4,064 | ₩4,976 | ₩3,983 | ₩4,412 | +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 | ₩3,822 | ₩3,836 | ₩3,246 | ₩3,500 | -8.42% | 107만 |
|---|
| 2025.11.05 | ₩3,420 | ₩3,809 | ₩3,259 | ₩3,366 | -1.57% | 97.8만 |
|---|
| 2025.11.04 | ₩2,964 | ₩3,769 | ₩2,937 | ₩3,715 | +25.34% | 2269.2만 |
|---|
| 2025.11.03 | ₩2,977 | ₩3,059 | ₩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 | ₩3,272 | ₩3,299 | ₩3,031 | ₩3,112 | -4.92% | 8.1만 |
|---|
| 2025.10.29 | ₩3,299 | ₩3,527 | ₩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 | ₩3,044 | ₩2,776 | ₩2,816 | -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 | ₩2,977 | ₩3,043 | ₩2,803 | ₩3,004 | +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 | ₩2,776 | ₩2,816 | ₩2,548 | ₩2,696 | -2.90% | 20.1만 |
|---|
| 2025.10.15 | ₩2,588 | ₩2,870 | ₩2,588 | ₩2,776 | +7.25% | 29.9만 |
|---|
| 2025.10.14 | ₩2,656 | ₩2,723 | ₩2,508 | ₩2,588 | -2.53% | 17.2만 |
|---|
| 2025.10.13 | ₩2,749 | ₩2,790 | ₩2,575 | ₩2,709 | -1.46% | 15.1만 |
|---|
| 2025.10.10 | ₩3,004 | ₩3,004 | ₩2,642 | ₩2,736 | -8.93% | 21.9만 |
|---|