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 | ₩4,262 | ₩4,738 | ₩4,229 | ₩4,544 | +6.60% | 173.1만 |
| 2026.10.08 | ₩4,329 | ₩4,450 | ₩4,155 | ₩4,249 | -1.86% | 188.6만 |
| 2026.10.07 | ₩4,370 | ₩4,497 | ₩4,343 | ₩4,356 | -0.31% | 149.7만 |
| 2026.10.06 | ₩4,691 | ₩4,691 | ₩4,376 | ₩4,396 | -6.29% | 173.6만 |
| 2026.10.05 | ₩4,825 | ₩4,959 | ₩4,577 | ₩4,665 | -3.33% | 128.3만 |
| 2026.10.02 | ₩4,986 | ₩5,000 | ₩4,825 | ₩4,825 | -3.23% | 121만 |
| 2026.10.01 | ₩5,000 | ₩5,093 | ₩4,892 | ₩4,906 | -1.88% | 135.8만 |
| 2026.09.30 | ₩5,067 | ₩5,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,053 |
| -0.26% |
| 100만 |
| 2026.09.29 | ₩5,120 | ₩5,214 | ₩4,953 | ₩5,000 | -2.36% | 86.4만 |
|---|
| 2026.09.28 | ₩5,093 | ₩5,167 | ₩4,973 | ₩5,080 | -0.26% | 98.7만 |
|---|
| 2026.09.25 | ₩5,107 | ₩5,187 | ₩5,000 | ₩5,134 | +0.52% | 131.1만 |
|---|
| 2026.09.24 | ₩5,013 | ₩5,194 | ₩4,906 | ₩5,107 | +1.87% | 132.5만 |
|---|
| 2026.09.23 | ₩5,710 | ₩5,710 | ₩5,053 | ₩5,067 | -11.27% | 112.7만 |
|---|
| 2026.09.22 | ₩5,576 | ₩5,723 | ₩5,556 | ₩5,683 | +1.92% | 66.3만 |
|---|
| 2026.09.21 | ₩5,536 | ₩5,677 | ₩5,462 | ₩5,576 | +0.73% | 55.2만 |
|---|
| 2026.09.18 | ₩5,563 | ₩5,589 | ₩5,442 | ₩5,522 | -0.72% | 207만 |
|---|
| 2026.09.17 | ₩5,737 | ₩5,884 | ₩5,603 | ₩5,630 | -1.87% | 77.3만 |
|---|
| 2026.09.16 | ₩5,965 | ₩6,128 | ₩5,636 | ₩5,656 | -5.17% | 82.4만 |
|---|
| 2026.09.15 | ₩5,951 | ₩6,025 | ₩5,764 | ₩5,951 | 0.00% | 199.4만 |
|---|
| 2026.09.14 | ₩6,059 | ₩6,112 | ₩5,924 | ₩5,951 | -1.77% | 126.4만 |
|---|
| 2026.09.11 | ₩6,166 | ₩6,233 | ₩5,757 | ₩6,059 | -1.74% | 262.3만 |
|---|
| 2026.09.10 | ₩5,697 | ₩5,697 | ₩5,362 | ₩5,455 | -4.24% | 280.9만 |
|---|
| 2026.09.09 | ₩5,683 | ₩5,737 | ₩5,482 | ₩5,482 | -3.54% | 159만 |
|---|
| 2026.09.08 | ₩5,898 | ₩5,931 | ₩5,536 | ₩5,697 | -3.41% | 169.8만 |
|---|
| 2026.09.04 | ₩5,831 | ₩5,951 | ₩5,790 | ₩5,938 | +1.84% | 67.6만 |
|---|
| 2026.09.03 | ₩6,099 | ₩6,139 | ₩5,804 | ₩5,857 | -3.96% | 84.8만 |
|---|
| 2026.09.02 | ₩6,085 | ₩6,156 | ₩5,851 | ₩6,085 | 0.00% | 141.7만 |
|---|
| 2026.09.01 | ₩5,777 | ₩6,045 | ₩5,777 | ₩5,978 | +3.48% | 94.4만 |
|---|
| 2026.08.31 | ₩5,777 | ₩5,891 | ₩5,744 | ₩5,844 | +1.16% | 62.8만 |
|---|
| 2026.08.28 | ₩6,045 | ₩6,072 | ₩5,790 | ₩5,804 | -3.99% | 67.8만 |
|---|
| 2026.08.27 | ₩6,072 | ₩6,139 | ₩6,012 | ₩6,059 | -0.22% | 49.7만 |
|---|
| 2026.08.26 | ₩6,126 | ₩6,166 | ₩5,978 | ₩6,099 | -0.44% | 47.7만 |
|---|
| 2026.08.25 | ₩6,206 | ₩6,333 | ₩6,126 | ₩6,152 | -0.86% | 102.5만 |
|---|
| 2026.08.24 | ₩6,219 | ₩6,219 | ₩5,864 | ₩6,139 | -1.29% | 93.6만 |
|---|
| 2026.08.21 | ₩6,273 | ₩6,380 | ₩6,085 | ₩6,206 | -1.07% | 98.5만 |
|---|
| 2026.08.20 | ₩6,353 | ₩6,420 | ₩6,099 | ₩6,219 | -2.11% | 103.4만 |
|---|
| 2026.08.19 | ₩6,621 | ₩6,675 | ₩6,420 | ₩6,474 | -2.23% | 59.6만 |
|---|
| 2026.08.18 | ₩6,367 | ₩6,514 | ₩6,313 | ₩6,501 | +2.11% | 75.2만 |
|---|
| 2026.08.17 | ₩6,367 | ₩6,487 | ₩6,300 | ₩6,394 | +0.42% | 95.6만 |
|---|
| 2026.08.14 | ₩6,353 | ₩6,481 | ₩6,273 | ₩6,434 | +1.27% | 92.5만 |
|---|
| 2026.08.13 | ₩6,353 | ₩6,554 | ₩6,239 | ₩6,367 | +0.21% | 125만 |
|---|
| 2026.08.12 | ₩6,059 | ₩6,447 | ₩6,045 | ₩6,327 | +4.42% | 166.3만 |
|---|
| 2026.08.11 | ₩6,099 | ₩6,206 | ₩5,831 | ₩5,991 | -1.76% | 214.1만 |
|---|
| 2026.08.10 | ₩6,581 | ₩6,615 | ₩6,038 | ₩6,085 | -7.54% | 180.6만 |
|---|
| 2026.08.07 | ₩7,298 | ₩7,439 | ₩6,528 | ₩6,621 | -9.27% | 212.5만 |
|---|
| 2026.08.06 | ₩7,292 | ₩7,473 | ₩7,131 | ₩7,198 | -1.29% | 98.4만 |
|---|
| 2026.08.05 | ₩7,385 | ₩7,426 | ₩7,138 | ₩7,292 | -1.27% | 82.7만 |
|---|
| 2026.08.04 | ₩7,144 | ₩7,446 | ₩7,144 | ₩7,332 | +2.63% | 119.7만 |
|---|
| 2026.08.03 | ₩7,050 | ₩7,318 | ₩6,782 | ₩7,104 | +0.76% | 107.3만 |
|---|
| 2026.07.31 | ₩7,211 | ₩7,238 | ₩6,702 | ₩7,117 | -1.30% | 171.8만 |
|---|
| 2026.07.30 | ₩6,997 | ₩7,278 | ₩6,957 | ₩7,171 | +2.49% | 94만 |
|---|
| 2026.07.29 | ₩7,010 | ₩7,171 | ₩6,722 | ₩6,890 | -1.72% | 121.9만 |
|---|
| 2026.07.28 | ₩6,903 | ₩7,057 | ₩6,762 | ₩7,010 | +1.55% | 151.5만 |
|---|
| 2026.07.27 | ₩6,930 | ₩7,184 | ₩6,823 | ₩6,970 | +0.58% | 89.9만 |
|---|
| 2026.07.24 | ₩6,983 | ₩7,048 | ₩6,621 | ₩6,943 | -0.58% | 165.1만 |
|---|
| 2026.07.23 | ₩6,554 | ₩6,997 | ₩6,501 | ₩6,970 | +6.34% | 142.5만 |
|---|
| 2026.07.22 | ₩6,983 | ₩7,037 | ₩6,635 | ₩6,702 | -4.03% | 154.9만 |
|---|
| 2026.07.21 | ₩6,702 | ₩7,285 | ₩6,514 | ₩7,104 | +6.00% | 266.8만 |
|---|
| 2026.07.20 | ₩7,077 | ₩7,345 | ₩6,648 | ₩6,702 | -5.30% | 252.9만 |
|---|
| 2026.07.17 | ₩7,332 | ₩7,640 | ₩6,936 | ₩7,024 | -4.20% | 323.7만 |
|---|
| 2026.07.16 | ₩8,377 | ₩8,391 | ₩7,278 | ₩7,318 | -12.64% | 187.4만 |
|---|
| 2026.07.15 | ₩8,310 | ₩8,384 | ₩8,136 | ₩8,324 | +0.16% | 98.6만 |
|---|
| 2026.07.14 | ₩8,766 | ₩8,820 | ₩8,324 | ₩8,324 | -5.05% | 96.9만 |
|---|
| 2026.07.13 | ₩8,545 | ₩8,726 | ₩8,418 | ₩8,645 | +1.18% | 214.5만 |
|---|
| 2026.07.10 | ₩8,726 | ₩8,746 | ₩8,297 | ₩8,592 | -1.54% | 144.5만 |
|---|
| 2026.07.09 | ₩8,552 | ₩8,860 | ₩8,552 | ₩8,726 | +2.04% | 143.6만 |
|---|
| 2026.07.08 | ₩8,511 | ₩8,934 | ₩8,464 | ₩8,592 | +0.94% | 197.2만 |
|---|
| 2026.07.07 | ₩8,498 | ₩8,793 | ₩8,096 | ₩8,592 | +1.10% | 186.9만 |
|---|
| 2026.07.06 | ₩8,444 | ₩8,766 | ₩8,391 | ₩8,485 | +0.48% | 124.3만 |
|---|
| 2026.07.02 | ₩8,632 | ₩8,860 | ₩8,397 | ₩8,418 | -2.48% | 144.9만 |
|---|
| 2026.07.01 | ₩9,222 | ₩9,342 | ₩8,444 | ₩8,565 | -7.12% | 214.3만 |
|---|
| 2026.06.30 | ₩9,316 | ₩9,517 | ₩9,094 | ₩9,275 | -0.43% | 232.1만 |
|---|
| 2026.06.29 | ₩8,860 | ₩9,443 | ₩8,706 | ₩9,356 | +5.60% | 231.7만 |
|---|
| 2026.06.26 | ₩8,578 | ₩9,316 | ₩8,578 | ₩8,967 | +4.53% | 1560.5만 |
|---|
| 2026.06.25 | ₩8,712 | ₩9,115 | ₩8,552 | ₩8,645 | -0.77% | 239.9만 |
|---|
| 2026.06.24 | ₩9,141 | ₩9,282 | ₩8,712 | ₩8,726 | -4.55% | 182.7만 |
|---|
| 2026.06.23 | ₩9,034 | ₩9,409 | ₩8,927 | ₩9,074 | +0.45% | 167.5만 |
|---|
| 2026.06.22 | ₩9,048 | ₩9,544 | ₩8,873 | ₩9,235 | +2.07% | 144.1만 |
|---|
| 2026.06.18 | ₩9,034 | ₩9,168 | ₩8,686 | ₩9,021 | -0.15% | 410.7만 |
|---|
| 2026.06.17 | ₩8,779 | ₩9,275 | ₩8,686 | ₩8,847 | +0.76% | 135.9만 |
|---|
| 2026.06.16 | ₩8,538 | ₩8,826 | ₩8,404 | ₩8,779 | +2.83% | 202.4만 |
|---|
| 2026.06.15 | ₩8,940 | ₩9,342 | ₩8,491 | ₩8,538 | -4.50% | 307.6만 |
|---|
| 2026.06.12 | ₩8,779 | ₩9,316 | ₩8,726 | ₩8,914 | +1.53% | 112.8만 |
|---|
| 2026.06.11 | ₩8,619 | ₩8,873 | ₩8,525 | ₩8,739 | +1.40% | 86.5만 |
|---|
| 2026.06.10 | ₩8,404 | ₩8,940 | ₩8,337 | ₩8,552 | +1.75% | 145.6만 |
|---|
| 2026.06.09 | ₩7,828 | ₩8,458 | ₩7,560 | ₩8,404 | +7.36% | 168.5만 |
|---|
| 2026.06.08 | ₩8,096 | ₩8,176 | ₩7,624 | ₩7,667 | -5.30% | 157.5만 |
|---|
| 2026.06.05 | ₩8,391 | ₩8,511 | ₩7,821 | ₩7,975 | -4.95% | 125.5만 |
|---|
| 2026.06.04 | ₩8,458 | ₩8,632 | ₩8,364 | ₩8,458 | 0.00% | 81.7만 |
|---|
| 2026.06.03 | ₩8,592 | ₩8,699 | ₩8,371 | ₩8,485 | -1.25% | 79.9만 |
|---|
| 2026.06.02 | ₩9,101 | ₩9,141 | ₩8,203 | ₩8,605 | -5.45% | 191만 |
|---|
| 2026.06.01 | ₩9,503 | ₩9,544 | ₩9,141 | ₩9,182 | -3.39% | 71.1만 |
|---|
| 2026.05.29 | ₩9,651 | ₩9,798 | ₩9,497 | ₩9,664 | +0.14% | 94.6만 |
|---|
| 2026.05.28 | ₩9,731 | ₩9,838 | ₩9,644 | ₩9,718 | -0.14% | 50.1만 |
|---|
| 2026.05.27 | ₩9,624 | ₩9,905 | ₩9,577 | ₩9,731 | +1.11% | 55.6만 |
|---|
| 2026.05.26 | ₩9,490 | ₩9,624 | ₩9,215 | ₩9,611 | +1.27% | 72.6만 |
|---|
| 2026.05.22 | ₩9,731 | ₩10,053 | ₩9,397 | ₩9,436 | -3.03% | 66.9만 |
|---|
| 2026.05.21 | ₩9,517 | ₩9,838 | ₩9,356 | ₩9,664 | +1.55% | 72.3만 |
|---|
| 2026.05.20 | ₩9,436 | ₩9,676 | ₩9,188 | ₩9,611 | +1.85% | 76.4만 |
|---|
| 2026.05.19 | ₩8,471 | ₩9,436 | ₩8,444 | ₩9,423 | +11.23% | 145.9만 |
|---|
| 2026.05.18 | ₩9,316 | ₩9,396 | ₩8,270 | ₩8,498 | -8.78% | 239.4만 |
|---|
| 2026.05.15 | ₩9,637 | ₩9,825 | ₩9,074 | ₩9,249 | -4.03% | 144.1만 |
|---|
| 2026.05.14 | ₩10,026 | ₩10,106 | ₩9,678 | ₩9,946 | -0.80% | 42.3만 |
|---|
| 2026.05.13 | ₩9,986 | ₩10,274 | ₩9,383 | ₩10,039 | +0.54% | 104.3만 |
|---|
| 2026.05.12 | ₩9,758 | ₩10,026 | ₩9,503 | ₩9,986 | +2.34% | 144.2만 |
|---|
| 2026.05.11 | ₩9,825 | ₩10,133 | ₩9,704 | ₩9,865 | +0.41% | 89.5만 |
|---|
| 2026.05.08 | ₩10,026 | ₩10,053 | ₩9,664 | ₩9,812 | -2.14% | 83.1만 |
|---|
| 2026.05.07 | ₩10,509 | ₩10,509 | ₩9,738 | ₩9,959 | -5.23% | 68만 |
|---|
| 2026.05.06 | ₩9,946 | ₩10,723 | ₩9,791 | ₩10,535 | +5.93% | 83.4만 |
|---|
| 2026.05.05 | ₩10,039 | ₩10,227 | ₩9,617 | ₩9,852 | -1.87% | 71.9만 |
|---|
| 2026.05.04 | ₩10,187 | ₩10,442 | ₩9,865 | ₩9,932 | -2.50% | 73.2만 |
|---|
| 2026.05.01 | ₩10,133 | ₩10,462 | ₩9,946 | ₩10,241 | +1.06% | 94.4만 |
|---|
| 2026.04.30 | ₩9,919 | ₩10,160 | ₩9,718 | ₩10,080 | +1.62% | 92.3만 |
|---|
| 2026.04.29 | ₩9,704 | ₩9,905 | ₩9,497 | ₩9,879 | +1.80% | 84.7만 |
|---|
| 2026.04.28 | ₩9,383 | ₩9,731 | ₩9,139 | ₩9,704 | +3.43% | 109.7만 |
|---|
| 2026.04.27 | ₩9,664 | ₩10,173 | ₩9,235 | ₩9,423 | -2.50% | 141.6만 |
|---|
| 2026.04.24 | ₩9,731 | ₩9,745 | ₩9,356 | ₩9,664 | -0.69% | 68.2만 |
|---|
| 2026.04.23 | ₩9,476 | ₩9,825 | ₩9,369 | ₩9,718 | +2.55% | 74.5만 |
|---|
| 2026.04.22 | ₩9,678 | ₩9,879 | ₩9,409 | ₩9,463 | -2.22% | 120.4만 |
|---|
| 2026.04.21 | ₩9,932 | ₩9,932 | ₩9,195 | ₩9,570 | -3.64% | 197.9만 |
|---|
| 2026.04.20 | ₩10,053 | ₩10,267 | ₩9,718 | ₩9,879 | -1.73% | 220.1만 |
|---|
| 2026.04.17 | ₩9,584 | ₩10,106 | ₩9,423 | ₩10,026 | +4.62% | 238.5만 |
|---|
| 2026.04.16 | ₩9,651 | ₩9,651 | ₩9,128 | ₩9,383 | -2.78% | 185.5만 |
|---|
| 2026.04.15 | ₩9,624 | ₩9,664 | ₩9,349 | ₩9,624 | 0.00% | 126.8만 |
|---|
| 2026.04.14 | ₩10,026 | ₩10,281 | ₩9,590 | ₩9,637 | -3.88% | 142.8만 |
|---|
| 2026.04.13 | ₩9,758 | ₩10,147 | ₩9,517 | ₩9,892 | +1.37% | 131.9만 |
|---|
| 2026.04.10 | ₩10,348 | ₩10,643 | ₩9,597 | ₩9,771 | -5.57% | 176.4만 |
|---|
| 2026.04.09 | ₩9,369 | ₩10,254 | ₩9,289 | ₩10,200 | +8.87% | 156만 |
|---|
| 2026.04.08 | ₩9,289 | ₩9,472 | ₩9,168 | ₩9,396 | +1.15% | 68.4만 |
|---|
| 2026.04.07 | ₩9,115 | ₩9,219 | ₩8,865 | ₩9,048 | -0.74% | 83.5만 |
|---|
| 2026.04.06 | ₩9,222 | ₩9,510 | ₩9,128 | ₩9,249 | +0.29% | 68.3만 |
|---|
| 2026.04.02 | ₩9,195 | ₩9,450 | ₩8,848 | ₩9,369 | +1.90% | 184.6만 |
|---|
| 2026.04.01 | ₩9,490 | ₩9,879 | ₩9,302 | ₩9,517 | +0.28% | 173.9만 |
|---|
| 2026.03.31 | ₩8,726 | ₩9,329 | ₩8,545 | ₩9,329 | +6.91% | 218.7만 |
|---|
| 2026.03.30 | ₩8,672 | ₩8,753 | ₩8,411 | ₩8,552 | -1.39% | 75만 |
|---|
| 2026.03.27 | ₩8,659 | ₩8,914 | ₩8,464 | ₩8,619 | -0.46% | 74만 |
|---|
| 2026.03.26 | ₩8,645 | ₩9,021 | ₩8,632 | ₩8,753 | +1.24% | 103.8만 |
|---|
| 2026.03.25 | ₩8,297 | ₩9,027 | ₩8,297 | ₩8,927 | +7.59% | 165.1만 |
|---|
| 2026.03.24 | ₩7,908 | ₩8,324 | ₩7,613 | ₩8,176 | +3.39% | 151.4만 |
|---|
| 2026.03.23 | ₩8,136 | ₩8,243 | ₩7,654 | ₩7,855 | -3.46% | 174.8만 |
|---|
| 2026.03.20 | ₩8,712 | ₩8,924 | ₩7,835 | ₩8,136 | -6.62% | 157.1만 |
|---|
| 2026.03.19 | ₩8,324 | ₩8,464 | ₩7,948 | ₩8,377 | +0.64% | 119.1만 |
|---|
| 2026.03.18 | ₩8,645 | ₩8,786 | ₩8,310 | ₩8,324 | -3.72% | 146만 |
|---|
| 2026.03.17 | ₩8,284 | ₩8,679 | ₩8,284 | ₩8,645 | +4.37% | 103.8만 |
|---|
| 2026.03.16 | ₩8,015 | ₩8,605 | ₩7,948 | ₩8,284 | +3.34% | 152.4만 |
|---|
| 2026.03.13 | ₩8,230 | ₩8,645 | ₩7,801 | ₩7,922 | -3.75% | 126.7만 |
|---|
| 2026.03.12 | ₩8,351 | ₩8,420 | ₩7,975 | ₩8,243 | -1.28% | 135.6만 |
|---|
| 2026.03.11 | ₩8,887 | ₩9,021 | ₩8,290 | ₩8,471 | -4.68% | 201만 |
|---|
| 2026.03.10 | ₩9,021 | ₩10,066 | ₩8,632 | ₩8,873 | -1.63% | 425만 |
|---|
| 2026.03.09 | ₩8,592 | ₩9,932 | ₩7,774 | ₩9,611 | +11.86% | 4300.5만 |
|---|
| 2026.03.06 | ₩5,898 | ₩6,300 | ₩5,857 | ₩5,965 | +1.14% | 45만 |
|---|
| 2026.03.05 | ₩6,246 | ₩6,246 | ₩5,670 | ₩5,938 | -4.94% | 59만 |
|---|
| 2026.03.04 | ₩6,340 | ₩6,554 | ₩6,112 | ₩6,394 | +0.85% | 25.8만 |
|---|
| 2026.03.03 | ₩6,380 | ₩6,482 | ₩5,965 | ₩6,260 | -1.89% | 34만 |
|---|
| 2026.03.02 | ₩6,072 | ₩6,581 | ₩5,939 | ₩6,487 | +6.84% | 57.5만 |
|---|
| 2026.02.27 | ₩6,152 | ₩6,206 | ₩5,924 | ₩6,112 | -0.65% | 27.7만 |
|---|
| 2026.02.26 | ₩6,126 | ₩6,253 | ₩5,723 | ₩6,166 | +0.66% | 37.3만 |
|---|
| 2026.02.25 | ₩5,764 | ₩6,152 | ₩5,683 | ₩6,099 | +5.81% | 77.8만 |
|---|
| 2026.02.24 | ₩5,469 | ₩6,059 | ₩5,469 | ₩5,710 | +4.41% | 107.5만 |
|---|
| 2026.02.23 | ₩5,522 | ₩5,583 | ₩5,321 | ₩5,402 | -2.18% | 22.7만 |
|---|
| 2026.02.20 | ₩5,750 | ₩5,938 | ₩5,362 | ₩5,536 | -3.73% | 70.5만 |
|---|
| 2026.02.19 | ₩5,429 | ₩5,991 | ₩5,406 | ₩5,844 | +7.65% | 194만 |
|---|
| 2026.02.18 | ₩4,892 | ₩5,616 | ₩4,892 | ₩5,469 | +11.78% | 89.7만 |
|---|
| 2026.02.17 | ₩4,986 | ₩4,993 | ₩4,624 | ₩4,879 | -2.15% | 40.7만 |
|---|
| 2026.02.13 | ₩5,227 | ₩5,264 | ₩4,986 | ₩4,986 | -4.62% | 19.9만 |
|---|
| 2026.02.12 | ₩5,388 | ₩5,388 | ₩4,973 | ₩5,227 | -2.99% | 28.8만 |
|---|
| 2026.02.11 | ₩5,442 | ₩5,461 | ₩5,080 | ₩5,362 | -1.48% | 52.3만 |
|---|
| 2026.02.10 | ₩5,589 | ₩5,656 | ₩5,382 | ₩5,388 | -3.60% | 42.1만 |
|---|
| 2026.02.09 | ₩5,241 | ₩5,825 | ₩5,067 | ₩5,630 | +7.42% | 80.4만 |
|---|
| 2026.02.06 | ₩4,839 | ₩5,295 | ₩4,825 | ₩5,201 | +7.48% | 47.9만 |
|---|
| 2026.02.05 | ₩4,866 | ₩5,093 | ₩4,665 | ₩4,825 | -0.83% | 58만 |
|---|
| 2026.02.04 | ₩5,147 | ₩5,147 | ₩4,317 | ₩4,892 | -4.95% | 112.9만 |
|---|
| 2026.02.03 | ₩5,134 | ₩5,241 | ₩4,973 | ₩5,093 | -0.78% | 60.2만 |
|---|
| 2026.02.02 | ₩4,705 | ₩5,270 | ₩4,705 | ₩5,134 | +9.12% | 71.6만 |
|---|
| 2026.01.30 | ₩5,214 | ₩5,245 | ₩4,738 | ₩4,758 | -8.74% | 38.2만 |
|---|
| 2026.01.29 | ₩5,295 | ₩5,375 | ₩5,214 | ₩5,241 | -1.01% | 35.8만 |
|---|
| 2026.01.28 | ₩5,496 | ₩5,496 | ₩5,174 | ₩5,295 | -3.66% | 42.6만 |
|---|
| 2026.01.27 | ₩5,321 | ₩5,603 | ₩5,321 | ₩5,496 | +3.27% | 68.8만 |
|---|
| 2026.01.26 | ₩5,241 | ₩5,469 | ₩5,067 | ₩5,321 | +1.53% | 62.5만 |
|---|
| 2026.01.23 | ₩5,777 | ₩6,072 | ₩5,227 | ₩5,227 | -9.51% | 91만 |
|---|
| 2026.01.22 | ₩5,134 | ₩5,455 | ₩5,067 | ₩5,308 | +3.39% | 43.5만 |
|---|
| 2026.01.21 | ₩5,335 | ₩5,335 | ₩4,959 | ₩5,107 | -4.27% | 37만 |
|---|
| 2026.01.20 | ₩4,919 | ₩5,469 | ₩4,812 | ₩5,281 | +7.36% | 82.9만 |
|---|
| 2026.01.16 | ₩5,093 | ₩5,093 | ₩4,906 | ₩5,013 | -1.58% | 54.1만 |
|---|
| 2026.01.15 | ₩5,187 | ₩5,323 | ₩5,026 | ₩5,093 | -1.81% | 51.6만 |
|---|
| 2026.01.14 | ₩5,415 | ₩5,442 | ₩5,053 | ₩5,147 | -4.95% | 41.4만 |
|---|
| 2026.01.13 | ₩5,482 | ₩5,643 | ₩5,241 | ₩5,442 | -0.73% | 60.8만 |
|---|
| 2026.01.12 | ₩5,777 | ₩5,965 | ₩5,459 | ₩5,509 | -4.64% | 49.8만 |
|---|
| 2026.01.09 | ₩5,965 | ₩5,991 | ₩5,697 | ₩5,777 | -3.15% | 28.2만 |
|---|
| 2026.01.08 | ₩5,764 | ₩6,018 | ₩5,643 | ₩5,938 | +3.02% | 41.1만 |
|---|
| 2026.01.07 | ₩5,469 | ₩5,831 | ₩5,429 | ₩5,790 | +5.88% | 60.2만 |
|---|
| 2026.01.06 | ₩5,670 | ₩5,723 | ₩5,422 | ₩5,469 | -3.55% | 38만 |
|---|
| 2026.01.05 | ₩5,857 | ₩6,005 | ₩5,335 | ₩5,670 | -3.20% | 56.2만 |
|---|
| 2026.01.02 | ₩6,581 | ₩6,688 | ₩5,630 | ₩5,857 | -11.00% | 98.3만 |
|---|
| 2025.12.31 | ₩6,072 | ₩6,487 | ₩5,951 | ₩6,474 | +6.62% | 81만 |
|---|
| 2025.12.30 | ₩5,978 | ₩6,166 | ₩5,804 | ₩6,072 | +1.57% | 44만 |
|---|
| 2025.12.29 | ₩5,978 | ₩6,190 | ₩5,737 | ₩5,965 | -0.22% | 40.7만 |
|---|
| 2025.12.26 | ₩6,126 | ₩6,286 | ₩5,938 | ₩6,045 | -1.31% | 23.7만 |
|---|
| 2025.12.24 | ₩6,018 | ₩6,367 | ₩5,804 | ₩6,166 | +2.45% | 33.5만 |
|---|
| 2025.12.23 | ₩6,045 | ₩6,163 | ₩5,951 | ₩6,018 | -0.44% | 51.1만 |
|---|
| 2025.12.22 | ₩6,166 | ₩6,206 | ₩5,871 | ₩6,018 | -2.39% | 91.3만 |
|---|
| 2025.12.19 | ₩5,576 | ₩5,911 | ₩5,563 | ₩5,831 | +4.57% | 341.4만 |
|---|
| 2025.12.18 | ₩5,402 | ₩5,764 | ₩5,382 | ₩5,563 | +2.98% | 56.9만 |
|---|
| 2025.12.17 | ₩6,112 | ₩6,139 | ₩5,335 | ₩5,375 | -12.06% | 96.1만 |
|---|
| 2025.12.16 | ₩5,804 | ₩6,420 | ₩5,804 | ₩6,032 | +3.93% | 122.9만 |
|---|
| 2025.12.15 | ₩5,522 | ₩5,965 | ₩5,375 | ₩5,844 | +5.83% | 63.6만 |
|---|
| 2025.12.12 | ₩5,656 | ₩6,146 | ₩5,375 | ₩5,442 | -3.79% | 162.2만 |
|---|
| 2025.12.11 | ₩5,898 | ₩6,327 | ₩5,589 | ₩5,616 | -4.77% | 179.3만 |
|---|
| 2025.12.10 | ₩5,563 | ₩6,038 | ₩5,529 | ₩5,924 | +6.51% | 58.4만 |
|---|
| 2025.12.09 | ₩5,589 | ₩6,166 | ₩5,355 | ₩5,549 | -0.72% | 122.8만 |
|---|
| 2025.12.08 | ₩5,737 | ₩5,831 | ₩5,295 | ₩5,589 | -2.57% | 88.3만 |
|---|
| 2025.12.05 | ₩5,402 | ₩5,777 | ₩5,348 | ₩5,683 | +5.21% | 63.7만 |
|---|
| 2025.12.04 | ₩5,415 | ₩5,455 | ₩5,134 | ₩5,362 | -0.99% | 87.9만 |
|---|
| 2025.12.03 | ₩5,429 | ₩5,697 | ₩4,959 | ₩5,442 | +0.25% | 152.2만 |
|---|
| 2025.12.02 | ₩5,884 | ₩5,978 | ₩5,268 | ₩5,415 | -7.97% | 139.1만 |
|---|
| 2025.12.01 | ₩6,032 | ₩6,032 | ₩5,295 | ₩5,924 | -1.78% | 90.2만 |
|---|
| 2025.11.28 | ₩5,616 | ₩6,112 | ₩5,563 | ₩6,045 | +7.64% | 34.1만 |
|---|
| 2025.11.26 | ₩5,764 | ₩5,764 | ₩5,173 | ₩5,616 | -2.56% | 76.1만 |
|---|
| 2025.11.25 | ₩5,857 | ₩5,871 | ₩5,348 | ₩5,710 | -2.52% | 78.8만 |
|---|
| 2025.11.24 | ₩5,723 | ₩5,824 | ₩5,429 | ₩5,764 | +0.70% | 71.8만 |
|---|
| 2025.11.21 | ₩5,764 | ₩5,861 | ₩5,107 | ₩5,723 | -0.70% | 117.6만 |
|---|
| 2025.11.20 | ₩5,723 | ₩6,099 | ₩5,549 | ₩5,790 | +1.17% | 118.3만 |
|---|
| 2025.11.19 | ₩6,025 | ₩6,863 | ₩5,449 | ₩5,603 | -7.01% | 246.4만 |
|---|
| 2025.11.18 | ₩5,274 | ₩5,884 | ₩4,993 | ₩5,723 | +8.51% | 75.4만 |
|---|
| 2025.11.17 | ₩5,268 | ₩5,790 | ₩5,229 | ₩5,321 | +1.02% | 95.8만 |
|---|
| 2025.11.14 | ₩4,748 | ₩5,817 | ₩4,437 | ₩5,295 | +11.52% | 230.1만 |
|---|
| 2025.11.13 | ₩5,147 | ₩5,737 | ₩5,020 | ₩5,201 | +1.04% | 116.9만 |
|---|
| 2025.11.12 | ₩4,463 | ₩5,288 | ₩4,453 | ₩5,241 | +17.42% | 195.5만 |
|---|
| 2025.11.11 | ₩4,061 | ₩4,973 | ₩3,981 | ₩4,410 | +8.58% | 127.6만 |
|---|
| 2025.11.10 | ₩3,552 | ₩4,128 | ₩3,552 | ₩4,035 | +13.58% | 161.2만 |
|---|
| 2025.11.07 | ₩3,485 | ₩3,646 | ₩3,244 | ₩3,552 | +1.92% | 105.2만 |
|---|
| 2025.11.06 | ₩3,820 | ₩3,833 | ₩3,244 | ₩3,498 | -8.42% | 107만 |
|---|
| 2025.11.05 | ₩3,418 | ₩3,807 | ₩3,257 | ₩3,364 | -1.57% | 97.8만 |
|---|
| 2025.11.04 | ₩2,962 | ₩3,766 | ₩2,935 | ₩3,713 | +25.34% | 2269.2만 |
|---|
| 2025.11.03 | ₩2,976 | ₩3,057 | ₩2,882 | ₩2,949 | -0.90% | 9.4만 |
|---|
| 2025.10.31 | ₩3,096 | ₩3,177 | ₩2,935 | ₩3,029 | -2.16% | 5.5만 |
|---|
| 2025.10.30 | ₩3,271 | ₩3,297 | ₩3,029 | ₩3,110 | -4.92% | 8.1만 |
|---|
| 2025.10.29 | ₩3,297 | ₩3,525 | ₩3,217 | ₩3,284 | -0.41% | 23.5만 |
|---|
| 2025.10.28 | ₩3,083 | ₩3,338 | ₩3,083 | ₩3,284 | +6.52% | 17.8만 |
|---|
| 2025.10.27 | ₩3,029 | ₩3,244 | ₩3,016 | ₩3,123 | +3.10% | 32.3만 |
|---|
| 2025.10.24 | ₩2,962 | ₩3,043 | ₩2,775 | ₩2,815 | -4.98% | 10.3만 |
|---|
| 2025.10.23 | ₩2,788 | ₩2,989 | ₩2,706 | ₩2,962 | +6.25% | 7.7만 |
|---|
| 2025.10.22 | ₩3,029 | ₩3,029 | ₩2,654 | ₩2,868 | -5.31% | 16.7만 |
|---|
| 2025.10.21 | ₩2,976 | ₩3,041 | ₩2,801 | ₩3,002 | +0.90% | 12.5만 |
|---|
| 2025.10.20 | ₩2,654 | ₩3,029 | ₩2,637 | ₩3,029 | +14.14% | 24.6만 |
|---|
| 2025.10.17 | ₩2,654 | ₩2,694 | ₩2,417 | ₩2,694 | +1.52% | 22.5만 |
|---|
| 2025.10.16 | ₩2,775 | ₩2,815 | ₩2,547 | ₩2,694 | -2.90% | 20.1만 |
|---|
| 2025.10.15 | ₩2,587 | ₩2,868 | ₩2,587 | ₩2,775 | +7.25% | 29.9만 |
|---|
| 2025.10.14 | ₩2,654 | ₩2,721 | ₩2,507 | ₩2,587 | -2.53% | 17.2만 |
|---|
| 2025.10.13 | ₩2,748 | ₩2,788 | ₩2,574 | ₩2,708 | -1.46% | 15.1만 |
|---|
| 2025.10.10 | ₩3,002 | ₩3,002 | ₩2,641 | ₩2,734 | -8.93% | 21.9만 |
|---|