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 | ₩4,266 | ₩4,743 | ₩4,233 | ₩4,548 | +6.60% | 173.1만 |
| 2026.10.08 | ₩4,333 | ₩4,454 | ₩4,159 | ₩4,253 | -1.86% | 188.6만 |
| 2026.10.07 | ₩4,374 | ₩4,501 | ₩4,347 | ₩4,360 | -0.31% | 149.7만 |
| 2026.10.06 | ₩4,696 | ₩4,696 | ₩4,380 | ₩4,400 | -6.29% | 173.6만 |
| 2026.10.05 | ₩4,830 | ₩4,964 | ₩4,582 | ₩4,669 | -3.33% | 128.3만 |
| 2026.10.02 | ₩4,991 | ₩5,004 | ₩4,830 | ₩4,830 | -3.23% | 121만 |
| 2026.10.01 | ₩5,004 | ₩5,098 | ₩4,897 | ₩4,910 | -1.88% | 135.8만 |
| 2026.09.30 | ₩5,071 | ₩5,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,058 |
| -0.26% |
| 100만 |
| 2026.09.29 | ₩5,125 | ₩5,219 | ₩4,957 | ₩5,004 | -2.36% | 86.4만 |
|---|
| 2026.09.28 | ₩5,098 | ₩5,172 | ₩4,977 | ₩5,085 | -0.26% | 98.7만 |
|---|
| 2026.09.25 | ₩5,111 | ₩5,192 | ₩5,004 | ₩5,138 | +0.52% | 131.1만 |
|---|
| 2026.09.24 | ₩5,018 | ₩5,199 | ₩4,910 | ₩5,111 | +1.87% | 132.5만 |
|---|
| 2026.09.23 | ₩5,715 | ₩5,715 | ₩5,058 | ₩5,071 | -11.27% | 112.7만 |
|---|
| 2026.09.22 | ₩5,581 | ₩5,729 | ₩5,561 | ₩5,688 | +1.92% | 66.3만 |
|---|
| 2026.09.21 | ₩5,541 | ₩5,682 | ₩5,467 | ₩5,581 | +0.73% | 55.2만 |
|---|
| 2026.09.18 | ₩5,568 | ₩5,594 | ₩5,447 | ₩5,527 | -0.72% | 207만 |
|---|
| 2026.09.17 | ₩5,742 | ₩5,890 | ₩5,608 | ₩5,635 | -1.87% | 77.3만 |
|---|
| 2026.09.16 | ₩5,970 | ₩6,134 | ₩5,641 | ₩5,662 | -5.17% | 82.4만 |
|---|
| 2026.09.15 | ₩5,957 | ₩6,030 | ₩5,769 | ₩5,957 | 0.00% | 199.4만 |
|---|
| 2026.09.14 | ₩6,064 | ₩6,118 | ₩5,930 | ₩5,957 | -1.77% | 126.4만 |
|---|
| 2026.09.11 | ₩6,171 | ₩6,238 | ₩5,762 | ₩6,064 | -1.74% | 262.3만 |
|---|
| 2026.09.10 | ₩5,702 | ₩5,702 | ₩5,366 | ₩5,460 | -4.24% | 280.9만 |
|---|
| 2026.09.09 | ₩5,688 | ₩5,742 | ₩5,487 | ₩5,487 | -3.54% | 159만 |
|---|
| 2026.09.08 | ₩5,903 | ₩5,937 | ₩5,541 | ₩5,702 | -3.41% | 169.8만 |
|---|
| 2026.09.04 | ₩5,836 | ₩5,957 | ₩5,796 | ₩5,943 | +1.84% | 67.6만 |
|---|
| 2026.09.03 | ₩6,104 | ₩6,144 | ₩5,809 | ₩5,863 | -3.96% | 84.8만 |
|---|
| 2026.09.02 | ₩6,091 | ₩6,162 | ₩5,856 | ₩6,091 | 0.00% | 141.7만 |
|---|
| 2026.09.01 | ₩5,782 | ₩6,051 | ₩5,782 | ₩5,983 | +3.48% | 94.4만 |
|---|
| 2026.08.31 | ₩5,782 | ₩5,896 | ₩5,749 | ₩5,849 | +1.16% | 62.8만 |
|---|
| 2026.08.28 | ₩6,051 | ₩6,077 | ₩5,796 | ₩5,809 | -3.99% | 67.8만 |
|---|
| 2026.08.27 | ₩6,077 | ₩6,144 | ₩6,017 | ₩6,064 | -0.22% | 49.7만 |
|---|
| 2026.08.26 | ₩6,131 | ₩6,171 | ₩5,983 | ₩6,104 | -0.44% | 47.7만 |
|---|
| 2026.08.25 | ₩6,212 | ₩6,339 | ₩6,131 | ₩6,158 | -0.86% | 102.5만 |
|---|
| 2026.08.24 | ₩6,225 | ₩6,225 | ₩5,869 | ₩6,144 | -1.29% | 93.6만 |
|---|
| 2026.08.21 | ₩6,279 | ₩6,386 | ₩6,091 | ₩6,212 | -1.07% | 98.5만 |
|---|
| 2026.08.20 | ₩6,359 | ₩6,426 | ₩6,104 | ₩6,225 | -2.11% | 103.4만 |
|---|
| 2026.08.19 | ₩6,627 | ₩6,681 | ₩6,426 | ₩6,480 | -2.23% | 59.6만 |
|---|
| 2026.08.18 | ₩6,373 | ₩6,520 | ₩6,319 | ₩6,507 | +2.11% | 75.2만 |
|---|
| 2026.08.17 | ₩6,373 | ₩6,493 | ₩6,305 | ₩6,399 | +0.42% | 95.6만 |
|---|
| 2026.08.14 | ₩6,359 | ₩6,487 | ₩6,279 | ₩6,440 | +1.27% | 92.5만 |
|---|
| 2026.08.13 | ₩6,359 | ₩6,560 | ₩6,245 | ₩6,373 | +0.21% | 125만 |
|---|
| 2026.08.12 | ₩6,064 | ₩6,453 | ₩6,051 | ₩6,332 | +4.42% | 166.3만 |
|---|
| 2026.08.11 | ₩6,104 | ₩6,212 | ₩5,836 | ₩5,997 | -1.76% | 214.1만 |
|---|
| 2026.08.10 | ₩6,587 | ₩6,621 | ₩6,044 | ₩6,091 | -7.54% | 180.6만 |
|---|
| 2026.08.07 | ₩7,305 | ₩7,446 | ₩6,534 | ₩6,627 | -9.27% | 212.5만 |
|---|
| 2026.08.06 | ₩7,298 | ₩7,479 | ₩7,137 | ₩7,204 | -1.29% | 98.4만 |
|---|
| 2026.08.05 | ₩7,392 | ₩7,432 | ₩7,144 | ₩7,298 | -1.27% | 82.7만 |
|---|
| 2026.08.04 | ₩7,151 | ₩7,453 | ₩7,151 | ₩7,338 | +2.63% | 119.7만 |
|---|
| 2026.08.03 | ₩7,057 | ₩7,325 | ₩6,788 | ₩7,110 | +0.76% | 107.3만 |
|---|
| 2026.07.31 | ₩7,218 | ₩7,245 | ₩6,708 | ₩7,124 | -1.30% | 171.8만 |
|---|
| 2026.07.30 | ₩7,003 | ₩7,285 | ₩6,963 | ₩7,178 | +2.49% | 94만 |
|---|
| 2026.07.29 | ₩7,017 | ₩7,178 | ₩6,728 | ₩6,896 | -1.72% | 121.9만 |
|---|
| 2026.07.28 | ₩6,909 | ₩7,063 | ₩6,768 | ₩7,017 | +1.55% | 151.5만 |
|---|
| 2026.07.27 | ₩6,936 | ₩7,191 | ₩6,829 | ₩6,976 | +0.58% | 89.9만 |
|---|
| 2026.07.24 | ₩6,990 | ₩7,054 | ₩6,627 | ₩6,949 | -0.58% | 165.1만 |
|---|
| 2026.07.23 | ₩6,560 | ₩7,003 | ₩6,507 | ₩6,976 | +6.34% | 142.5만 |
|---|
| 2026.07.22 | ₩6,990 | ₩7,043 | ₩6,641 | ₩6,708 | -4.03% | 154.9만 |
|---|
| 2026.07.21 | ₩6,708 | ₩7,292 | ₩6,520 | ₩7,110 | +6.00% | 266.8만 |
|---|
| 2026.07.20 | ₩7,084 | ₩7,352 | ₩6,654 | ₩6,708 | -5.30% | 252.9만 |
|---|
| 2026.07.17 | ₩7,338 | ₩7,647 | ₩6,943 | ₩7,030 | -4.20% | 323.7만 |
|---|
| 2026.07.16 | ₩8,385 | ₩8,398 | ₩7,285 | ₩7,325 | -12.64% | 187.4만 |
|---|
| 2026.07.15 | ₩8,318 | ₩8,392 | ₩8,143 | ₩8,331 | +0.16% | 98.6만 |
|---|
| 2026.07.14 | ₩8,774 | ₩8,828 | ₩8,331 | ₩8,331 | -5.05% | 96.9만 |
|---|
| 2026.07.13 | ₩8,553 | ₩8,734 | ₩8,425 | ₩8,653 | +1.18% | 214.5만 |
|---|
| 2026.07.10 | ₩8,734 | ₩8,754 | ₩8,304 | ₩8,600 | -1.54% | 144.5만 |
|---|
| 2026.07.09 | ₩8,559 | ₩8,868 | ₩8,559 | ₩8,734 | +2.04% | 143.6만 |
|---|
| 2026.07.08 | ₩8,519 | ₩8,942 | ₩8,472 | ₩8,600 | +0.94% | 197.2만 |
|---|
| 2026.07.07 | ₩8,506 | ₩8,801 | ₩8,103 | ₩8,600 | +1.10% | 186.9만 |
|---|
| 2026.07.06 | ₩8,452 | ₩8,774 | ₩8,398 | ₩8,492 | +0.48% | 124.3만 |
|---|
| 2026.07.02 | ₩8,640 | ₩8,868 | ₩8,405 | ₩8,425 | -2.48% | 144.9만 |
|---|
| 2026.07.01 | ₩9,230 | ₩9,351 | ₩8,452 | ₩8,573 | -7.12% | 214.3만 |
|---|
| 2026.06.30 | ₩9,324 | ₩9,525 | ₩9,103 | ₩9,284 | -0.43% | 232.1만 |
|---|
| 2026.06.29 | ₩8,868 | ₩9,452 | ₩8,714 | ₩9,364 | +5.60% | 231.7만 |
|---|
| 2026.06.26 | ₩8,586 | ₩9,324 | ₩8,586 | ₩8,975 | +4.53% | 1560.5만 |
|---|
| 2026.06.25 | ₩8,720 | ₩9,123 | ₩8,559 | ₩8,653 | -0.77% | 239.9만 |
|---|
| 2026.06.24 | ₩9,150 | ₩9,291 | ₩8,720 | ₩8,734 | -4.55% | 182.7만 |
|---|
| 2026.06.23 | ₩9,042 | ₩9,418 | ₩8,935 | ₩9,083 | +0.45% | 167.5만 |
|---|
| 2026.06.22 | ₩9,056 | ₩9,552 | ₩8,881 | ₩9,244 | +2.07% | 144.1만 |
|---|
| 2026.06.18 | ₩9,042 | ₩9,176 | ₩8,694 | ₩9,029 | -0.15% | 410.7만 |
|---|
| 2026.06.17 | ₩8,787 | ₩9,284 | ₩8,694 | ₩8,854 | +0.76% | 135.9만 |
|---|
| 2026.06.16 | ₩8,546 | ₩8,834 | ₩8,412 | ₩8,787 | +2.83% | 202.4만 |
|---|
| 2026.06.15 | ₩8,948 | ₩9,351 | ₩8,499 | ₩8,546 | -4.50% | 307.6만 |
|---|
| 2026.06.12 | ₩8,787 | ₩9,324 | ₩8,734 | ₩8,922 | +1.53% | 112.8만 |
|---|
| 2026.06.11 | ₩8,626 | ₩8,881 | ₩8,533 | ₩8,747 | +1.40% | 86.5만 |
|---|
| 2026.06.10 | ₩8,412 | ₩8,948 | ₩8,345 | ₩8,559 | +1.75% | 145.6만 |
|---|
| 2026.06.09 | ₩7,835 | ₩8,465 | ₩7,567 | ₩8,412 | +7.36% | 168.5만 |
|---|
| 2026.06.08 | ₩8,103 | ₩8,184 | ₩7,631 | ₩7,674 | -5.30% | 157.5만 |
|---|
| 2026.06.05 | ₩8,398 | ₩8,519 | ₩7,828 | ₩7,982 | -4.95% | 125.5만 |
|---|
| 2026.06.04 | ₩8,465 | ₩8,640 | ₩8,372 | ₩8,465 | 0.00% | 81.7만 |
|---|
| 2026.06.03 | ₩8,600 | ₩8,707 | ₩8,378 | ₩8,492 | -1.25% | 79.9만 |
|---|
| 2026.06.02 | ₩9,109 | ₩9,150 | ₩8,211 | ₩8,613 | -5.45% | 191만 |
|---|
| 2026.06.01 | ₩9,512 | ₩9,552 | ₩9,150 | ₩9,190 | -3.39% | 71.1만 |
|---|
| 2026.05.29 | ₩9,659 | ₩9,807 | ₩9,505 | ₩9,673 | +0.14% | 94.6만 |
|---|
| 2026.05.28 | ₩9,740 | ₩9,847 | ₩9,653 | ₩9,727 | -0.14% | 50.1만 |
|---|
| 2026.05.27 | ₩9,633 | ₩9,914 | ₩9,586 | ₩9,740 | +1.11% | 55.6만 |
|---|
| 2026.05.26 | ₩9,498 | ₩9,633 | ₩9,223 | ₩9,619 | +1.27% | 72.6만 |
|---|
| 2026.05.22 | ₩9,740 | ₩10,062 | ₩9,406 | ₩9,445 | -3.03% | 66.9만 |
|---|
| 2026.05.21 | ₩9,525 | ₩9,847 | ₩9,364 | ₩9,673 | +1.55% | 72.3만 |
|---|
| 2026.05.20 | ₩9,445 | ₩9,685 | ₩9,197 | ₩9,619 | +1.85% | 76.4만 |
|---|
| 2026.05.19 | ₩8,479 | ₩9,445 | ₩8,452 | ₩9,431 | +11.23% | 145.9만 |
|---|
| 2026.05.18 | ₩9,324 | ₩9,405 | ₩8,278 | ₩8,506 | -8.78% | 239.4만 |
|---|
| 2026.05.15 | ₩9,646 | ₩9,834 | ₩9,083 | ₩9,257 | -4.03% | 144.1만 |
|---|
| 2026.05.14 | ₩10,035 | ₩10,116 | ₩9,686 | ₩9,955 | -0.80% | 42.3만 |
|---|
| 2026.05.13 | ₩9,995 | ₩10,283 | ₩9,391 | ₩10,049 | +0.54% | 104.3만 |
|---|
| 2026.05.12 | ₩9,767 | ₩10,035 | ₩9,512 | ₩9,995 | +2.34% | 144.2만 |
|---|
| 2026.05.11 | ₩9,834 | ₩10,142 | ₩9,713 | ₩9,874 | +0.41% | 89.5만 |
|---|
| 2026.05.08 | ₩10,035 | ₩10,062 | ₩9,673 | ₩9,820 | -2.14% | 83.1만 |
|---|
| 2026.05.07 | ₩10,518 | ₩10,518 | ₩9,747 | ₩9,968 | -5.23% | 68만 |
|---|
| 2026.05.06 | ₩9,955 | ₩10,733 | ₩9,800 | ₩10,545 | +5.93% | 83.4만 |
|---|
| 2026.05.05 | ₩10,049 | ₩10,236 | ₩9,626 | ₩9,861 | -1.87% | 71.9만 |
|---|
| 2026.05.04 | ₩10,196 | ₩10,451 | ₩9,874 | ₩9,941 | -2.50% | 73.2만 |
|---|
| 2026.05.01 | ₩10,142 | ₩10,471 | ₩9,955 | ₩10,250 | +1.06% | 94.4만 |
|---|
| 2026.04.30 | ₩9,928 | ₩10,169 | ₩9,727 | ₩10,089 | +1.62% | 92.3만 |
|---|
| 2026.04.29 | ₩9,713 | ₩9,914 | ₩9,505 | ₩9,888 | +1.80% | 84.7만 |
|---|
| 2026.04.28 | ₩9,391 | ₩9,740 | ₩9,147 | ₩9,713 | +3.43% | 109.7만 |
|---|
| 2026.04.27 | ₩9,673 | ₩10,183 | ₩9,244 | ₩9,431 | -2.50% | 141.6만 |
|---|
| 2026.04.24 | ₩9,740 | ₩9,753 | ₩9,364 | ₩9,673 | -0.69% | 68.2만 |
|---|
| 2026.04.23 | ₩9,485 | ₩9,834 | ₩9,378 | ₩9,727 | +2.55% | 74.5만 |
|---|
| 2026.04.22 | ₩9,686 | ₩9,888 | ₩9,418 | ₩9,472 | -2.22% | 120.4만 |
|---|
| 2026.04.21 | ₩9,941 | ₩9,941 | ₩9,203 | ₩9,579 | -3.64% | 197.9만 |
|---|
| 2026.04.20 | ₩10,062 | ₩10,277 | ₩9,727 | ₩9,888 | -1.73% | 220.1만 |
|---|
| 2026.04.17 | ₩9,592 | ₩10,116 | ₩9,431 | ₩10,035 | +4.62% | 238.5만 |
|---|
| 2026.04.16 | ₩9,659 | ₩9,659 | ₩9,136 | ₩9,391 | -2.78% | 185.5만 |
|---|
| 2026.04.15 | ₩9,633 | ₩9,673 | ₩9,358 | ₩9,633 | 0.00% | 126.8만 |
|---|
| 2026.04.14 | ₩10,035 | ₩10,290 | ₩9,599 | ₩9,646 | -3.88% | 142.8만 |
|---|
| 2026.04.13 | ₩9,767 | ₩10,156 | ₩9,525 | ₩9,901 | +1.37% | 131.9만 |
|---|
| 2026.04.10 | ₩10,357 | ₩10,652 | ₩9,606 | ₩9,780 | -5.57% | 176.4만 |
|---|
| 2026.04.09 | ₩9,378 | ₩10,263 | ₩9,297 | ₩10,210 | +8.87% | 156만 |
|---|
| 2026.04.08 | ₩9,297 | ₩9,481 | ₩9,176 | ₩9,405 | +1.15% | 68.4만 |
|---|
| 2026.04.07 | ₩9,123 | ₩9,227 | ₩8,873 | ₩9,056 | -0.74% | 83.5만 |
|---|
| 2026.04.06 | ₩9,230 | ₩9,519 | ₩9,136 | ₩9,257 | +0.29% | 68.3만 |
|---|
| 2026.04.02 | ₩9,203 | ₩9,458 | ₩8,856 | ₩9,378 | +1.90% | 184.6만 |
|---|
| 2026.04.01 | ₩9,498 | ₩9,888 | ₩9,311 | ₩9,525 | +0.28% | 173.9만 |
|---|
| 2026.03.31 | ₩8,734 | ₩9,337 | ₩8,553 | ₩9,337 | +6.91% | 218.7만 |
|---|
| 2026.03.30 | ₩8,680 | ₩8,761 | ₩8,418 | ₩8,559 | -1.39% | 75만 |
|---|
| 2026.03.27 | ₩8,667 | ₩8,922 | ₩8,472 | ₩8,626 | -0.46% | 74만 |
|---|
| 2026.03.26 | ₩8,653 | ₩9,029 | ₩8,640 | ₩8,761 | +1.24% | 103.8만 |
|---|
| 2026.03.25 | ₩8,304 | ₩9,036 | ₩8,304 | ₩8,935 | +7.59% | 165.1만 |
|---|
| 2026.03.24 | ₩7,915 | ₩8,331 | ₩7,620 | ₩8,184 | +3.39% | 151.4만 |
|---|
| 2026.03.23 | ₩8,143 | ₩8,251 | ₩7,660 | ₩7,862 | -3.46% | 174.8만 |
|---|
| 2026.03.20 | ₩8,720 | ₩8,932 | ₩7,842 | ₩8,143 | -6.62% | 157.1만 |
|---|
| 2026.03.19 | ₩8,331 | ₩8,472 | ₩7,956 | ₩8,385 | +0.64% | 119.1만 |
|---|
| 2026.03.18 | ₩8,653 | ₩8,794 | ₩8,318 | ₩8,331 | -3.72% | 146만 |
|---|
| 2026.03.17 | ₩8,291 | ₩8,687 | ₩8,291 | ₩8,653 | +4.37% | 103.8만 |
|---|
| 2026.03.16 | ₩8,023 | ₩8,613 | ₩7,956 | ₩8,291 | +3.34% | 152.4만 |
|---|
| 2026.03.13 | ₩8,237 | ₩8,653 | ₩7,808 | ₩7,929 | -3.75% | 126.7만 |
|---|
| 2026.03.12 | ₩8,358 | ₩8,428 | ₩7,982 | ₩8,251 | -1.28% | 135.6만 |
|---|
| 2026.03.11 | ₩8,895 | ₩9,029 | ₩8,298 | ₩8,479 | -4.68% | 201만 |
|---|
| 2026.03.10 | ₩9,029 | ₩10,075 | ₩8,640 | ₩8,881 | -1.63% | 425만 |
|---|
| 2026.03.09 | ₩8,600 | ₩9,941 | ₩7,781 | ₩9,619 | +11.86% | 4300.5만 |
|---|
| 2026.03.06 | ₩5,903 | ₩6,305 | ₩5,863 | ₩5,970 | +1.14% | 45만 |
|---|
| 2026.03.05 | ₩6,252 | ₩6,252 | ₩5,675 | ₩5,943 | -4.94% | 59만 |
|---|
| 2026.03.04 | ₩6,346 | ₩6,560 | ₩6,118 | ₩6,399 | +0.85% | 25.8만 |
|---|
| 2026.03.03 | ₩6,386 | ₩6,488 | ₩5,970 | ₩6,265 | -1.89% | 34만 |
|---|
| 2026.03.02 | ₩6,077 | ₩6,587 | ₩5,945 | ₩6,493 | +6.84% | 57.5만 |
|---|
| 2026.02.27 | ₩6,158 | ₩6,212 | ₩5,930 | ₩6,118 | -0.65% | 27.7만 |
|---|
| 2026.02.26 | ₩6,131 | ₩6,259 | ₩5,729 | ₩6,171 | +0.66% | 37.3만 |
|---|
| 2026.02.25 | ₩5,769 | ₩6,158 | ₩5,688 | ₩6,104 | +5.81% | 77.8만 |
|---|
| 2026.02.24 | ₩5,474 | ₩6,064 | ₩5,474 | ₩5,715 | +4.41% | 107.5만 |
|---|
| 2026.02.23 | ₩5,527 | ₩5,588 | ₩5,326 | ₩5,407 | -2.18% | 22.7만 |
|---|
| 2026.02.20 | ₩5,755 | ₩5,943 | ₩5,366 | ₩5,541 | -3.73% | 70.5만 |
|---|
| 2026.02.19 | ₩5,433 | ₩5,997 | ₩5,411 | ₩5,849 | +7.65% | 194만 |
|---|
| 2026.02.18 | ₩4,897 | ₩5,621 | ₩4,897 | ₩5,474 | +11.78% | 89.7만 |
|---|
| 2026.02.17 | ₩4,991 | ₩4,997 | ₩4,628 | ₩4,883 | -2.15% | 40.7만 |
|---|
| 2026.02.13 | ₩5,232 | ₩5,268 | ₩4,991 | ₩4,991 | -4.62% | 19.9만 |
|---|
| 2026.02.12 | ₩5,393 | ₩5,393 | ₩4,977 | ₩5,232 | -2.99% | 28.8만 |
|---|
| 2026.02.11 | ₩5,447 | ₩5,466 | ₩5,085 | ₩5,366 | -1.48% | 52.3만 |
|---|
| 2026.02.10 | ₩5,594 | ₩5,662 | ₩5,386 | ₩5,393 | -3.60% | 42.1만 |
|---|
| 2026.02.09 | ₩5,246 | ₩5,831 | ₩5,071 | ₩5,635 | +7.42% | 80.4만 |
|---|
| 2026.02.06 | ₩4,843 | ₩5,299 | ₩4,830 | ₩5,205 | +7.48% | 47.9만 |
|---|
| 2026.02.05 | ₩4,870 | ₩5,098 | ₩4,669 | ₩4,830 | -0.83% | 58만 |
|---|
| 2026.02.04 | ₩5,152 | ₩5,152 | ₩4,321 | ₩4,897 | -4.95% | 112.9만 |
|---|
| 2026.02.03 | ₩5,138 | ₩5,246 | ₩4,977 | ₩5,098 | -0.78% | 60.2만 |
|---|
| 2026.02.02 | ₩4,709 | ₩5,275 | ₩4,709 | ₩5,138 | +9.12% | 71.6만 |
|---|
| 2026.01.30 | ₩5,219 | ₩5,250 | ₩4,743 | ₩4,763 | -8.74% | 38.2만 |
|---|
| 2026.01.29 | ₩5,299 | ₩5,380 | ₩5,219 | ₩5,246 | -1.01% | 35.8만 |
|---|
| 2026.01.28 | ₩5,501 | ₩5,501 | ₩5,179 | ₩5,299 | -3.66% | 42.6만 |
|---|
| 2026.01.27 | ₩5,326 | ₩5,608 | ₩5,326 | ₩5,501 | +3.27% | 68.8만 |
|---|
| 2026.01.26 | ₩5,246 | ₩5,474 | ₩5,071 | ₩5,326 | +1.53% | 62.5만 |
|---|
| 2026.01.23 | ₩5,782 | ₩6,077 | ₩5,232 | ₩5,232 | -9.51% | 91만 |
|---|
| 2026.01.22 | ₩5,138 | ₩5,460 | ₩5,071 | ₩5,313 | +3.39% | 43.5만 |
|---|
| 2026.01.21 | ₩5,340 | ₩5,340 | ₩4,964 | ₩5,111 | -4.27% | 37만 |
|---|
| 2026.01.20 | ₩4,924 | ₩5,474 | ₩4,816 | ₩5,286 | +7.36% | 82.9만 |
|---|
| 2026.01.16 | ₩5,098 | ₩5,098 | ₩4,910 | ₩5,018 | -1.58% | 54.1만 |
|---|
| 2026.01.15 | ₩5,192 | ₩5,327 | ₩5,031 | ₩5,098 | -1.81% | 51.6만 |
|---|
| 2026.01.14 | ₩5,420 | ₩5,447 | ₩5,058 | ₩5,152 | -4.95% | 41.4만 |
|---|
| 2026.01.13 | ₩5,487 | ₩5,648 | ₩5,246 | ₩5,447 | -0.73% | 60.8만 |
|---|
| 2026.01.12 | ₩5,782 | ₩5,970 | ₩5,464 | ₩5,514 | -4.64% | 49.8만 |
|---|
| 2026.01.09 | ₩5,970 | ₩5,997 | ₩5,702 | ₩5,782 | -3.15% | 28.2만 |
|---|
| 2026.01.08 | ₩5,769 | ₩6,024 | ₩5,648 | ₩5,943 | +3.02% | 41.1만 |
|---|
| 2026.01.07 | ₩5,474 | ₩5,836 | ₩5,433 | ₩5,796 | +5.88% | 60.2만 |
|---|
| 2026.01.06 | ₩5,675 | ₩5,729 | ₩5,427 | ₩5,474 | -3.55% | 38만 |
|---|
| 2026.01.05 | ₩5,863 | ₩6,010 | ₩5,340 | ₩5,675 | -3.20% | 56.2만 |
|---|
| 2026.01.02 | ₩6,587 | ₩6,695 | ₩5,635 | ₩5,863 | -11.00% | 98.3만 |
|---|
| 2025.12.31 | ₩6,077 | ₩6,493 | ₩5,957 | ₩6,480 | +6.62% | 81만 |
|---|
| 2025.12.30 | ₩5,983 | ₩6,171 | ₩5,809 | ₩6,077 | +1.57% | 44만 |
|---|
| 2025.12.29 | ₩5,983 | ₩6,195 | ₩5,742 | ₩5,970 | -0.22% | 40.7만 |
|---|
| 2025.12.26 | ₩6,131 | ₩6,292 | ₩5,943 | ₩6,051 | -1.31% | 23.7만 |
|---|
| 2025.12.24 | ₩6,024 | ₩6,373 | ₩5,809 | ₩6,171 | +2.45% | 33.5만 |
|---|
| 2025.12.23 | ₩6,051 | ₩6,169 | ₩5,957 | ₩6,024 | -0.44% | 51.1만 |
|---|
| 2025.12.22 | ₩6,171 | ₩6,212 | ₩5,876 | ₩6,024 | -2.39% | 91.3만 |
|---|
| 2025.12.19 | ₩5,581 | ₩5,916 | ₩5,568 | ₩5,836 | +4.57% | 341.4만 |
|---|
| 2025.12.18 | ₩5,407 | ₩5,769 | ₩5,386 | ₩5,568 | +2.98% | 56.9만 |
|---|
| 2025.12.17 | ₩6,118 | ₩6,144 | ₩5,340 | ₩5,380 | -12.06% | 96.1만 |
|---|
| 2025.12.16 | ₩5,809 | ₩6,426 | ₩5,809 | ₩6,037 | +3.93% | 122.9만 |
|---|
| 2025.12.15 | ₩5,527 | ₩5,970 | ₩5,380 | ₩5,849 | +5.83% | 63.6만 |
|---|
| 2025.12.12 | ₩5,662 | ₩6,151 | ₩5,380 | ₩5,447 | -3.79% | 162.2만 |
|---|
| 2025.12.11 | ₩5,903 | ₩6,332 | ₩5,594 | ₩5,621 | -4.77% | 179.3만 |
|---|
| 2025.12.10 | ₩5,568 | ₩6,044 | ₩5,534 | ₩5,930 | +6.51% | 58.4만 |
|---|
| 2025.12.09 | ₩5,594 | ₩6,171 | ₩5,360 | ₩5,554 | -0.72% | 122.8만 |
|---|
| 2025.12.08 | ₩5,742 | ₩5,836 | ₩5,299 | ₩5,594 | -2.57% | 88.3만 |
|---|
| 2025.12.05 | ₩5,407 | ₩5,782 | ₩5,353 | ₩5,688 | +5.21% | 63.7만 |
|---|
| 2025.12.04 | ₩5,420 | ₩5,460 | ₩5,138 | ₩5,366 | -0.99% | 87.9만 |
|---|
| 2025.12.03 | ₩5,433 | ₩5,702 | ₩4,964 | ₩5,447 | +0.25% | 152.2만 |
|---|
| 2025.12.02 | ₩5,890 | ₩5,983 | ₩5,272 | ₩5,420 | -7.97% | 139.1만 |
|---|
| 2025.12.01 | ₩6,037 | ₩6,037 | ₩5,299 | ₩5,930 | -1.78% | 90.2만 |
|---|
| 2025.11.28 | ₩5,621 | ₩6,118 | ₩5,568 | ₩6,051 | +7.64% | 34.1만 |
|---|
| 2025.11.26 | ₩5,769 | ₩5,769 | ₩5,177 | ₩5,621 | -2.56% | 76.1만 |
|---|
| 2025.11.25 | ₩5,863 | ₩5,876 | ₩5,353 | ₩5,715 | -2.52% | 78.8만 |
|---|
| 2025.11.24 | ₩5,729 | ₩5,829 | ₩5,433 | ₩5,769 | +0.70% | 71.8만 |
|---|
| 2025.11.21 | ₩5,769 | ₩5,867 | ₩5,111 | ₩5,729 | -0.70% | 117.6만 |
|---|
| 2025.11.20 | ₩5,729 | ₩6,104 | ₩5,554 | ₩5,796 | +1.17% | 118.3만 |
|---|
| 2025.11.19 | ₩6,030 | ₩6,869 | ₩5,454 | ₩5,608 | -7.01% | 246.4만 |
|---|
| 2025.11.18 | ₩5,279 | ₩5,890 | ₩4,997 | ₩5,729 | +8.51% | 75.4만 |
|---|
| 2025.11.17 | ₩5,272 | ₩5,796 | ₩5,234 | ₩5,326 | +1.02% | 95.8만 |
|---|
| 2025.11.14 | ₩4,752 | ₩5,823 | ₩4,441 | ₩5,299 | +11.52% | 230.1만 |
|---|
| 2025.11.13 | ₩5,152 | ₩5,742 | ₩5,024 | ₩5,205 | +1.04% | 116.9만 |
|---|
| 2025.11.12 | ₩4,467 | ₩5,293 | ₩4,457 | ₩5,246 | +17.42% | 195.5만 |
|---|
| 2025.11.11 | ₩4,065 | ₩4,977 | ₩3,985 | ₩4,414 | +8.58% | 127.6만 |
|---|
| 2025.11.10 | ₩3,555 | ₩4,132 | ₩3,555 | ₩4,038 | +13.58% | 161.2만 |
|---|
| 2025.11.07 | ₩3,488 | ₩3,649 | ₩3,247 | ₩3,555 | +1.92% | 105.2만 |
|---|
| 2025.11.06 | ₩3,824 | ₩3,837 | ₩3,247 | ₩3,502 | -8.42% | 107만 |
|---|
| 2025.11.05 | ₩3,421 | ₩3,810 | ₩3,260 | ₩3,367 | -1.57% | 97.8만 |
|---|
| 2025.11.04 | ₩2,965 | ₩3,770 | ₩2,938 | ₩3,716 | +25.34% | 2269.2만 |
|---|
| 2025.11.03 | ₩2,978 | ₩3,060 | ₩2,884 | ₩2,951 | -0.90% | 9.4만 |
|---|
| 2025.10.31 | ₩3,099 | ₩3,180 | ₩2,938 | ₩3,032 | -2.16% | 5.5만 |
|---|
| 2025.10.30 | ₩3,273 | ₩3,300 | ₩3,032 | ₩3,112 | -4.92% | 8.1만 |
|---|
| 2025.10.29 | ₩3,300 | ₩3,528 | ₩3,220 | ₩3,287 | -0.41% | 23.5만 |
|---|
| 2025.10.28 | ₩3,086 | ₩3,341 | ₩3,086 | ₩3,287 | +6.52% | 17.8만 |
|---|
| 2025.10.27 | ₩3,032 | ₩3,247 | ₩3,019 | ₩3,126 | +3.10% | 32.3만 |
|---|
| 2025.10.24 | ₩2,965 | ₩3,045 | ₩2,777 | ₩2,817 | -4.98% | 10.3만 |
|---|
| 2025.10.23 | ₩2,791 | ₩2,992 | ₩2,709 | ₩2,965 | +6.25% | 7.7만 |
|---|
| 2025.10.22 | ₩3,032 | ₩3,032 | ₩2,656 | ₩2,871 | -5.31% | 16.7만 |
|---|
| 2025.10.21 | ₩2,978 | ₩3,044 | ₩2,804 | ₩3,005 | +0.90% | 12.5만 |
|---|
| 2025.10.20 | ₩2,656 | ₩3,032 | ₩2,639 | ₩3,032 | +14.14% | 24.6만 |
|---|
| 2025.10.17 | ₩2,656 | ₩2,697 | ₩2,419 | ₩2,697 | +1.52% | 22.5만 |
|---|
| 2025.10.16 | ₩2,777 | ₩2,817 | ₩2,549 | ₩2,697 | -2.90% | 20.1만 |
|---|
| 2025.10.15 | ₩2,589 | ₩2,871 | ₩2,589 | ₩2,777 | +7.25% | 29.9만 |
|---|
| 2025.10.14 | ₩2,656 | ₩2,723 | ₩2,509 | ₩2,589 | -2.53% | 17.2만 |
|---|
| 2025.10.13 | ₩2,750 | ₩2,791 | ₩2,576 | ₩2,710 | -1.46% | 15.1만 |
|---|
| 2025.10.10 | ₩3,005 | ₩3,005 | ₩2,643 | ₩2,737 | -8.93% | 21.9만 |
|---|