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 | ₩4,261 | ₩4,737 | ₩4,228 | ₩4,543 | +6.60% | 173.1만 |
| 2026.10.08 | ₩4,328 | ₩4,449 | ₩4,154 | ₩4,248 | -1.86% | 188.6만 |
| 2026.10.07 | ₩4,368 | ₩4,496 | ₩4,342 | ₩4,355 | -0.31% | 149.7만 |
| 2026.10.06 | ₩4,690 | ₩4,690 | ₩4,375 | ₩4,395 | -6.29% | 173.6만 |
| 2026.10.05 | ₩4,824 | ₩4,958 | ₩4,576 | ₩4,663 | -3.33% | 128.3만 |
| 2026.10.02 | ₩4,985 | ₩4,998 | ₩4,824 | ₩4,824 | -3.23% | 121만 |
| 2026.10.01 | ₩4,998 | ₩5,092 | ₩4,891 | ₩4,904 | -1.88% | 135.8만 |
| 2026.09.30 | ₩5,065 | ₩5,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,052 |
| -0.26% |
| 100만 |
| 2026.09.29 | ₩5,119 | ₩5,213 | ₩4,951 | ₩4,998 | -2.36% | 86.4만 |
|---|
| 2026.09.28 | ₩5,092 | ₩5,166 | ₩4,971 | ₩5,079 | -0.26% | 98.7만 |
|---|
| 2026.09.25 | ₩5,105 | ₩5,186 | ₩4,998 | ₩5,132 | +0.52% | 131.1만 |
|---|
| 2026.09.24 | ₩5,012 | ₩5,193 | ₩4,904 | ₩5,105 | +1.87% | 132.5만 |
|---|
| 2026.09.23 | ₩5,708 | ₩5,708 | ₩5,052 | ₩5,065 | -11.27% | 112.7만 |
|---|
| 2026.09.22 | ₩5,574 | ₩5,722 | ₩5,554 | ₩5,682 | +1.92% | 66.3만 |
|---|
| 2026.09.21 | ₩5,534 | ₩5,675 | ₩5,461 | ₩5,574 | +0.73% | 55.2만 |
|---|
| 2026.09.18 | ₩5,561 | ₩5,588 | ₩5,440 | ₩5,521 | -0.72% | 207만 |
|---|
| 2026.09.17 | ₩5,735 | ₩5,883 | ₩5,601 | ₩5,628 | -1.87% | 77.3만 |
|---|
| 2026.09.16 | ₩5,963 | ₩6,127 | ₩5,635 | ₩5,655 | -5.17% | 82.4만 |
|---|
| 2026.09.15 | ₩5,950 | ₩6,023 | ₩5,762 | ₩5,950 | 0.00% | 199.4만 |
|---|
| 2026.09.14 | ₩6,057 | ₩6,110 | ₩5,923 | ₩5,950 | -1.77% | 126.4만 |
|---|
| 2026.09.11 | ₩6,164 | ₩6,231 | ₩5,755 | ₩6,057 | -1.74% | 262.3만 |
|---|
| 2026.09.10 | ₩5,695 | ₩5,695 | ₩5,360 | ₩5,454 | -4.24% | 280.9만 |
|---|
| 2026.09.09 | ₩5,682 | ₩5,735 | ₩5,481 | ₩5,481 | -3.54% | 159만 |
|---|
| 2026.09.08 | ₩5,896 | ₩5,930 | ₩5,534 | ₩5,695 | -3.41% | 169.8만 |
|---|
| 2026.09.04 | ₩5,829 | ₩5,950 | ₩5,789 | ₩5,936 | +1.84% | 67.6만 |
|---|
| 2026.09.03 | ₩6,097 | ₩6,137 | ₩5,802 | ₩5,856 | -3.96% | 84.8만 |
|---|
| 2026.09.02 | ₩6,084 | ₩6,155 | ₩5,849 | ₩6,084 | 0.00% | 141.7만 |
|---|
| 2026.09.01 | ₩5,775 | ₩6,043 | ₩5,775 | ₩5,976 | +3.48% | 94.4만 |
|---|
| 2026.08.31 | ₩5,775 | ₩5,889 | ₩5,742 | ₩5,842 | +1.16% | 62.8만 |
|---|
| 2026.08.28 | ₩6,043 | ₩6,070 | ₩5,789 | ₩5,802 | -3.99% | 67.8만 |
|---|
| 2026.08.27 | ₩6,070 | ₩6,137 | ₩6,010 | ₩6,057 | -0.22% | 49.7만 |
|---|
| 2026.08.26 | ₩6,124 | ₩6,164 | ₩5,976 | ₩6,097 | -0.44% | 47.7만 |
|---|
| 2026.08.25 | ₩6,204 | ₩6,332 | ₩6,124 | ₩6,151 | -0.86% | 102.5만 |
|---|
| 2026.08.24 | ₩6,218 | ₩6,218 | ₩5,863 | ₩6,137 | -1.29% | 93.6만 |
|---|
| 2026.08.21 | ₩6,271 | ₩6,378 | ₩6,084 | ₩6,204 | -1.07% | 98.5만 |
|---|
| 2026.08.20 | ₩6,352 | ₩6,419 | ₩6,097 | ₩6,218 | -2.11% | 103.4만 |
|---|
| 2026.08.19 | ₩6,620 | ₩6,673 | ₩6,419 | ₩6,472 | -2.23% | 59.6만 |
|---|
| 2026.08.18 | ₩6,365 | ₩6,512 | ₩6,311 | ₩6,499 | +2.11% | 75.2만 |
|---|
| 2026.08.17 | ₩6,365 | ₩6,486 | ₩6,298 | ₩6,392 | +0.42% | 95.6만 |
|---|
| 2026.08.14 | ₩6,352 | ₩6,479 | ₩6,271 | ₩6,432 | +1.27% | 92.5만 |
|---|
| 2026.08.13 | ₩6,352 | ₩6,553 | ₩6,238 | ₩6,365 | +0.21% | 125만 |
|---|
| 2026.08.12 | ₩6,057 | ₩6,445 | ₩6,043 | ₩6,325 | +4.42% | 166.3만 |
|---|
| 2026.08.11 | ₩6,097 | ₩6,204 | ₩5,829 | ₩5,990 | -1.76% | 214.1만 |
|---|
| 2026.08.10 | ₩6,579 | ₩6,613 | ₩6,037 | ₩6,084 | -7.54% | 180.6만 |
|---|
| 2026.08.07 | ₩7,296 | ₩7,437 | ₩6,526 | ₩6,620 | -9.27% | 212.5만 |
|---|
| 2026.08.06 | ₩7,290 | ₩7,471 | ₩7,129 | ₩7,196 | -1.29% | 98.4만 |
|---|
| 2026.08.05 | ₩7,384 | ₩7,424 | ₩7,136 | ₩7,290 | -1.27% | 82.7만 |
|---|
| 2026.08.04 | ₩7,142 | ₩7,444 | ₩7,142 | ₩7,330 | +2.63% | 119.7만 |
|---|
| 2026.08.03 | ₩7,049 | ₩7,317 | ₩6,781 | ₩7,102 | +0.76% | 107.3만 |
|---|
| 2026.07.31 | ₩7,209 | ₩7,236 | ₩6,700 | ₩7,116 | -1.30% | 171.8만 |
|---|
| 2026.07.30 | ₩6,995 | ₩7,276 | ₩6,955 | ₩7,169 | +2.49% | 94만 |
|---|
| 2026.07.29 | ₩7,008 | ₩7,169 | ₩6,720 | ₩6,888 | -1.72% | 121.9만 |
|---|
| 2026.07.28 | ₩6,901 | ₩7,055 | ₩6,760 | ₩7,008 | +1.55% | 151.5만 |
|---|
| 2026.07.27 | ₩6,928 | ₩7,183 | ₩6,821 | ₩6,968 | +0.58% | 89.9만 |
|---|
| 2026.07.24 | ₩6,982 | ₩7,046 | ₩6,620 | ₩6,941 | -0.58% | 165.1만 |
|---|
| 2026.07.23 | ₩6,553 | ₩6,995 | ₩6,499 | ₩6,968 | +6.34% | 142.5만 |
|---|
| 2026.07.22 | ₩6,982 | ₩7,035 | ₩6,633 | ₩6,700 | -4.03% | 154.9만 |
|---|
| 2026.07.21 | ₩6,700 | ₩7,283 | ₩6,512 | ₩7,102 | +6.00% | 266.8만 |
|---|
| 2026.07.20 | ₩7,075 | ₩7,343 | ₩6,646 | ₩6,700 | -5.30% | 252.9만 |
|---|
| 2026.07.17 | ₩7,330 | ₩7,638 | ₩6,935 | ₩7,022 | -4.20% | 323.7만 |
|---|
| 2026.07.16 | ₩8,375 | ₩8,389 | ₩7,276 | ₩7,317 | -12.64% | 187.4만 |
|---|
| 2026.07.15 | ₩8,308 | ₩8,382 | ₩8,134 | ₩8,322 | +0.16% | 98.6만 |
|---|
| 2026.07.14 | ₩8,764 | ₩8,817 | ₩8,322 | ₩8,322 | -5.05% | 96.9만 |
|---|
| 2026.07.13 | ₩8,543 | ₩8,724 | ₩8,415 | ₩8,643 | +1.18% | 214.5만 |
|---|
| 2026.07.10 | ₩8,724 | ₩8,744 | ₩8,295 | ₩8,590 | -1.54% | 144.5만 |
|---|
| 2026.07.09 | ₩8,549 | ₩8,858 | ₩8,549 | ₩8,724 | +2.04% | 143.6만 |
|---|
| 2026.07.08 | ₩8,509 | ₩8,931 | ₩8,462 | ₩8,590 | +0.94% | 197.2만 |
|---|
| 2026.07.07 | ₩8,496 | ₩8,791 | ₩8,094 | ₩8,590 | +1.10% | 186.9만 |
|---|
| 2026.07.06 | ₩8,442 | ₩8,764 | ₩8,389 | ₩8,482 | +0.48% | 124.3만 |
|---|
| 2026.07.02 | ₩8,630 | ₩8,858 | ₩8,395 | ₩8,415 | -2.48% | 144.9만 |
|---|
| 2026.07.01 | ₩9,219 | ₩9,340 | ₩8,442 | ₩8,563 | -7.12% | 214.3만 |
|---|
| 2026.06.30 | ₩9,313 | ₩9,514 | ₩9,092 | ₩9,273 | -0.43% | 232.1만 |
|---|
| 2026.06.29 | ₩8,858 | ₩9,440 | ₩8,703 | ₩9,353 | +5.60% | 231.7만 |
|---|
| 2026.06.26 | ₩8,576 | ₩9,313 | ₩8,576 | ₩8,965 | +4.53% | 1560.5만 |
|---|
| 2026.06.25 | ₩8,710 | ₩9,112 | ₩8,549 | ₩8,643 | -0.77% | 239.9만 |
|---|
| 2026.06.24 | ₩9,139 | ₩9,280 | ₩8,710 | ₩8,724 | -4.55% | 182.7만 |
|---|
| 2026.06.23 | ₩9,032 | ₩9,407 | ₩8,925 | ₩9,072 | +0.45% | 167.5만 |
|---|
| 2026.06.22 | ₩9,045 | ₩9,541 | ₩8,871 | ₩9,233 | +2.07% | 144.1만 |
|---|
| 2026.06.18 | ₩9,032 | ₩9,166 | ₩8,683 | ₩9,018 | -0.15% | 410.7만 |
|---|
| 2026.06.17 | ₩8,777 | ₩9,273 | ₩8,683 | ₩8,844 | +0.76% | 135.9만 |
|---|
| 2026.06.16 | ₩8,536 | ₩8,824 | ₩8,402 | ₩8,777 | +2.83% | 202.4만 |
|---|
| 2026.06.15 | ₩8,938 | ₩9,340 | ₩8,489 | ₩8,536 | -4.50% | 307.6만 |
|---|
| 2026.06.12 | ₩8,777 | ₩9,313 | ₩8,724 | ₩8,911 | +1.53% | 112.8만 |
|---|
| 2026.06.11 | ₩8,616 | ₩8,871 | ₩8,523 | ₩8,737 | +1.40% | 86.5만 |
|---|
| 2026.06.10 | ₩8,402 | ₩8,938 | ₩8,335 | ₩8,549 | +1.75% | 145.6만 |
|---|
| 2026.06.09 | ₩7,826 | ₩8,456 | ₩7,558 | ₩8,402 | +7.36% | 168.5만 |
|---|
| 2026.06.08 | ₩8,094 | ₩8,174 | ₩7,622 | ₩7,665 | -5.30% | 157.5만 |
|---|
| 2026.06.05 | ₩8,389 | ₩8,509 | ₩7,819 | ₩7,973 | -4.95% | 125.5만 |
|---|
| 2026.06.04 | ₩8,456 | ₩8,630 | ₩8,362 | ₩8,456 | 0.00% | 81.7만 |
|---|
| 2026.06.03 | ₩8,590 | ₩8,697 | ₩8,368 | ₩8,482 | -1.25% | 79.9만 |
|---|
| 2026.06.02 | ₩9,099 | ₩9,139 | ₩8,201 | ₩8,603 | -5.45% | 191만 |
|---|
| 2026.06.01 | ₩9,501 | ₩9,541 | ₩9,139 | ₩9,179 | -3.39% | 71.1만 |
|---|
| 2026.05.29 | ₩9,648 | ₩9,796 | ₩9,494 | ₩9,662 | +0.14% | 94.6만 |
|---|
| 2026.05.28 | ₩9,729 | ₩9,836 | ₩9,641 | ₩9,715 | -0.14% | 50.1만 |
|---|
| 2026.05.27 | ₩9,621 | ₩9,903 | ₩9,574 | ₩9,729 | +1.11% | 55.6만 |
|---|
| 2026.05.26 | ₩9,487 | ₩9,621 | ₩9,213 | ₩9,608 | +1.27% | 72.6만 |
|---|
| 2026.05.22 | ₩9,729 | ₩10,050 | ₩9,395 | ₩9,434 | -3.03% | 66.9만 |
|---|
| 2026.05.21 | ₩9,514 | ₩9,836 | ₩9,353 | ₩9,662 | +1.55% | 72.3만 |
|---|
| 2026.05.20 | ₩9,434 | ₩9,674 | ₩9,186 | ₩9,608 | +1.85% | 76.4만 |
|---|
| 2026.05.19 | ₩8,469 | ₩9,434 | ₩8,442 | ₩9,420 | +11.23% | 145.9만 |
|---|
| 2026.05.18 | ₩9,313 | ₩9,394 | ₩8,268 | ₩8,496 | -8.78% | 239.4만 |
|---|
| 2026.05.15 | ₩9,635 | ₩9,822 | ₩9,072 | ₩9,246 | -4.03% | 144.1만 |
|---|
| 2026.05.14 | ₩10,023 | ₩10,104 | ₩9,675 | ₩9,943 | -0.80% | 42.3만 |
|---|
| 2026.05.13 | ₩9,983 | ₩10,271 | ₩9,380 | ₩10,037 | +0.54% | 104.3만 |
|---|
| 2026.05.12 | ₩9,755 | ₩10,023 | ₩9,501 | ₩9,983 | +2.34% | 144.2만 |
|---|
| 2026.05.11 | ₩9,822 | ₩10,131 | ₩9,702 | ₩9,863 | +0.41% | 89.5만 |
|---|
| 2026.05.08 | ₩10,023 | ₩10,050 | ₩9,662 | ₩9,809 | -2.14% | 83.1만 |
|---|
| 2026.05.07 | ₩10,506 | ₩10,506 | ₩9,735 | ₩9,956 | -5.23% | 68만 |
|---|
| 2026.05.06 | ₩9,943 | ₩10,720 | ₩9,789 | ₩10,533 | +5.93% | 83.4만 |
|---|
| 2026.05.05 | ₩10,037 | ₩10,224 | ₩9,615 | ₩9,849 | -1.87% | 71.9만 |
|---|
| 2026.05.04 | ₩10,184 | ₩10,439 | ₩9,863 | ₩9,930 | -2.50% | 73.2만 |
|---|
| 2026.05.01 | ₩10,131 | ₩10,459 | ₩9,943 | ₩10,238 | +1.06% | 94.4만 |
|---|
| 2026.04.30 | ₩9,916 | ₩10,157 | ₩9,715 | ₩10,077 | +1.62% | 92.3만 |
|---|
| 2026.04.29 | ₩9,702 | ₩9,903 | ₩9,494 | ₩9,876 | +1.80% | 84.7만 |
|---|
| 2026.04.28 | ₩9,380 | ₩9,729 | ₩9,136 | ₩9,702 | +3.43% | 109.7만 |
|---|
| 2026.04.27 | ₩9,662 | ₩10,171 | ₩9,233 | ₩9,420 | -2.50% | 141.6만 |
|---|
| 2026.04.24 | ₩9,729 | ₩9,742 | ₩9,353 | ₩9,662 | -0.69% | 68.2만 |
|---|
| 2026.04.23 | ₩9,474 | ₩9,822 | ₩9,367 | ₩9,715 | +2.55% | 74.5만 |
|---|
| 2026.04.22 | ₩9,675 | ₩9,876 | ₩9,407 | ₩9,461 | -2.22% | 120.4만 |
|---|
| 2026.04.21 | ₩9,930 | ₩9,930 | ₩9,193 | ₩9,568 | -3.64% | 197.9만 |
|---|
| 2026.04.20 | ₩10,050 | ₩10,265 | ₩9,715 | ₩9,876 | -1.73% | 220.1만 |
|---|
| 2026.04.17 | ₩9,581 | ₩10,104 | ₩9,420 | ₩10,023 | +4.62% | 238.5만 |
|---|
| 2026.04.16 | ₩9,648 | ₩9,648 | ₩9,126 | ₩9,380 | -2.78% | 185.5만 |
|---|
| 2026.04.15 | ₩9,621 | ₩9,662 | ₩9,347 | ₩9,621 | 0.00% | 126.8만 |
|---|
| 2026.04.14 | ₩10,023 | ₩10,278 | ₩9,588 | ₩9,635 | -3.88% | 142.8만 |
|---|
| 2026.04.13 | ₩9,755 | ₩10,144 | ₩9,514 | ₩9,889 | +1.37% | 131.9만 |
|---|
| 2026.04.10 | ₩10,345 | ₩10,640 | ₩9,595 | ₩9,769 | -5.57% | 176.4만 |
|---|
| 2026.04.09 | ₩9,367 | ₩10,251 | ₩9,286 | ₩10,198 | +8.87% | 156만 |
|---|
| 2026.04.08 | ₩9,286 | ₩9,470 | ₩9,166 | ₩9,394 | +1.15% | 68.4만 |
|---|
| 2026.04.07 | ₩9,112 | ₩9,217 | ₩8,863 | ₩9,045 | -0.74% | 83.5만 |
|---|
| 2026.04.06 | ₩9,219 | ₩9,507 | ₩9,126 | ₩9,246 | +0.29% | 68.3만 |
|---|
| 2026.04.02 | ₩9,193 | ₩9,447 | ₩8,845 | ₩9,367 | +1.90% | 184.6만 |
|---|
| 2026.04.01 | ₩9,487 | ₩9,876 | ₩9,300 | ₩9,514 | +0.28% | 173.9만 |
|---|
| 2026.03.31 | ₩8,724 | ₩9,327 | ₩8,543 | ₩9,327 | +6.91% | 218.7만 |
|---|
| 2026.03.30 | ₩8,670 | ₩8,750 | ₩8,409 | ₩8,549 | -1.39% | 75만 |
|---|
| 2026.03.27 | ₩8,657 | ₩8,911 | ₩8,462 | ₩8,616 | -0.46% | 74만 |
|---|
| 2026.03.26 | ₩8,643 | ₩9,018 | ₩8,630 | ₩8,750 | +1.24% | 103.8만 |
|---|
| 2026.03.25 | ₩8,295 | ₩9,025 | ₩8,295 | ₩8,925 | +7.59% | 165.1만 |
|---|
| 2026.03.24 | ₩7,906 | ₩8,322 | ₩7,611 | ₩8,174 | +3.39% | 151.4만 |
|---|
| 2026.03.23 | ₩8,134 | ₩8,241 | ₩7,652 | ₩7,853 | -3.46% | 174.8만 |
|---|
| 2026.03.20 | ₩8,710 | ₩8,922 | ₩7,832 | ₩8,134 | -6.62% | 157.1만 |
|---|
| 2026.03.19 | ₩8,322 | ₩8,462 | ₩7,946 | ₩8,375 | +0.64% | 119.1만 |
|---|
| 2026.03.18 | ₩8,643 | ₩8,784 | ₩8,308 | ₩8,322 | -3.72% | 146만 |
|---|
| 2026.03.17 | ₩8,281 | ₩8,677 | ₩8,281 | ₩8,643 | +4.37% | 103.8만 |
|---|
| 2026.03.16 | ₩8,013 | ₩8,603 | ₩7,946 | ₩8,281 | +3.34% | 152.4만 |
|---|
| 2026.03.13 | ₩8,228 | ₩8,643 | ₩7,799 | ₩7,920 | -3.75% | 126.7만 |
|---|
| 2026.03.12 | ₩8,348 | ₩8,418 | ₩7,973 | ₩8,241 | -1.28% | 135.6만 |
|---|
| 2026.03.11 | ₩8,884 | ₩9,018 | ₩8,288 | ₩8,469 | -4.68% | 201만 |
|---|
| 2026.03.10 | ₩9,018 | ₩10,064 | ₩8,630 | ₩8,871 | -1.63% | 425만 |
|---|
| 2026.03.09 | ₩8,590 | ₩9,930 | ₩7,772 | ₩9,608 | +11.86% | 4300.5만 |
|---|
| 2026.03.06 | ₩5,896 | ₩6,298 | ₩5,856 | ₩5,963 | +1.14% | 45만 |
|---|
| 2026.03.05 | ₩6,244 | ₩6,244 | ₩5,668 | ₩5,936 | -4.94% | 59만 |
|---|
| 2026.03.04 | ₩6,338 | ₩6,553 | ₩6,110 | ₩6,392 | +0.85% | 25.8만 |
|---|
| 2026.03.03 | ₩6,378 | ₩6,480 | ₩5,963 | ₩6,258 | -1.89% | 34만 |
|---|
| 2026.03.02 | ₩6,070 | ₩6,579 | ₩5,938 | ₩6,486 | +6.84% | 57.5만 |
|---|
| 2026.02.27 | ₩6,151 | ₩6,204 | ₩5,923 | ₩6,110 | -0.65% | 27.7만 |
|---|
| 2026.02.26 | ₩6,124 | ₩6,251 | ₩5,722 | ₩6,164 | +0.66% | 37.3만 |
|---|
| 2026.02.25 | ₩5,762 | ₩6,151 | ₩5,682 | ₩6,097 | +5.81% | 77.8만 |
|---|
| 2026.02.24 | ₩5,467 | ₩6,057 | ₩5,467 | ₩5,708 | +4.41% | 107.5만 |
|---|
| 2026.02.23 | ₩5,521 | ₩5,581 | ₩5,320 | ₩5,400 | -2.18% | 22.7만 |
|---|
| 2026.02.20 | ₩5,749 | ₩5,936 | ₩5,360 | ₩5,534 | -3.73% | 70.5만 |
|---|
| 2026.02.19 | ₩5,427 | ₩5,990 | ₩5,404 | ₩5,842 | +7.65% | 194만 |
|---|
| 2026.02.18 | ₩4,891 | ₩5,615 | ₩4,891 | ₩5,467 | +11.78% | 89.7만 |
|---|
| 2026.02.17 | ₩4,985 | ₩4,992 | ₩4,623 | ₩4,878 | -2.15% | 40.7만 |
|---|
| 2026.02.13 | ₩5,226 | ₩5,262 | ₩4,985 | ₩4,985 | -4.62% | 19.9만 |
|---|
| 2026.02.12 | ₩5,387 | ₩5,387 | ₩4,971 | ₩5,226 | -2.99% | 28.8만 |
|---|
| 2026.02.11 | ₩5,440 | ₩5,459 | ₩5,079 | ₩5,360 | -1.48% | 52.3만 |
|---|
| 2026.02.10 | ₩5,588 | ₩5,655 | ₩5,380 | ₩5,387 | -3.60% | 42.1만 |
|---|
| 2026.02.09 | ₩5,239 | ₩5,824 | ₩5,065 | ₩5,628 | +7.42% | 80.4만 |
|---|
| 2026.02.06 | ₩4,837 | ₩5,293 | ₩4,824 | ₩5,199 | +7.48% | 47.9만 |
|---|
| 2026.02.05 | ₩4,864 | ₩5,092 | ₩4,663 | ₩4,824 | -0.83% | 58만 |
|---|
| 2026.02.04 | ₩5,146 | ₩5,146 | ₩4,316 | ₩4,891 | -4.95% | 112.9만 |
|---|
| 2026.02.03 | ₩5,132 | ₩5,239 | ₩4,971 | ₩5,092 | -0.78% | 60.2만 |
|---|
| 2026.02.02 | ₩4,703 | ₩5,269 | ₩4,703 | ₩5,132 | +9.12% | 71.6만 |
|---|
| 2026.01.30 | ₩5,213 | ₩5,243 | ₩4,737 | ₩4,757 | -8.74% | 38.2만 |
|---|
| 2026.01.29 | ₩5,293 | ₩5,373 | ₩5,213 | ₩5,239 | -1.01% | 35.8만 |
|---|
| 2026.01.28 | ₩5,494 | ₩5,494 | ₩5,172 | ₩5,293 | -3.66% | 42.6만 |
|---|
| 2026.01.27 | ₩5,320 | ₩5,601 | ₩5,320 | ₩5,494 | +3.27% | 68.8만 |
|---|
| 2026.01.26 | ₩5,239 | ₩5,467 | ₩5,065 | ₩5,320 | +1.53% | 62.5만 |
|---|
| 2026.01.23 | ₩5,775 | ₩6,070 | ₩5,226 | ₩5,226 | -9.51% | 91만 |
|---|
| 2026.01.22 | ₩5,132 | ₩5,454 | ₩5,065 | ₩5,306 | +3.39% | 43.5만 |
|---|
| 2026.01.21 | ₩5,333 | ₩5,333 | ₩4,958 | ₩5,105 | -4.27% | 37만 |
|---|
| 2026.01.20 | ₩4,918 | ₩5,467 | ₩4,811 | ₩5,280 | +7.36% | 82.9만 |
|---|
| 2026.01.16 | ₩5,092 | ₩5,092 | ₩4,904 | ₩5,012 | -1.58% | 54.1만 |
|---|
| 2026.01.15 | ₩5,186 | ₩5,321 | ₩5,025 | ₩5,092 | -1.81% | 51.6만 |
|---|
| 2026.01.14 | ₩5,414 | ₩5,440 | ₩5,052 | ₩5,146 | -4.95% | 41.4만 |
|---|
| 2026.01.13 | ₩5,481 | ₩5,641 | ₩5,239 | ₩5,440 | -0.73% | 60.8만 |
|---|
| 2026.01.12 | ₩5,775 | ₩5,963 | ₩5,458 | ₩5,507 | -4.64% | 49.8만 |
|---|
| 2026.01.09 | ₩5,963 | ₩5,990 | ₩5,695 | ₩5,775 | -3.15% | 28.2만 |
|---|
| 2026.01.08 | ₩5,762 | ₩6,017 | ₩5,641 | ₩5,936 | +3.02% | 41.1만 |
|---|
| 2026.01.07 | ₩5,467 | ₩5,829 | ₩5,427 | ₩5,789 | +5.88% | 60.2만 |
|---|
| 2026.01.06 | ₩5,668 | ₩5,722 | ₩5,420 | ₩5,467 | -3.55% | 38만 |
|---|
| 2026.01.05 | ₩5,856 | ₩6,003 | ₩5,333 | ₩5,668 | -3.20% | 56.2만 |
|---|
| 2026.01.02 | ₩6,579 | ₩6,687 | ₩5,628 | ₩5,856 | -11.00% | 98.3만 |
|---|
| 2025.12.31 | ₩6,070 | ₩6,486 | ₩5,950 | ₩6,472 | +6.62% | 81만 |
|---|
| 2025.12.30 | ₩5,976 | ₩6,164 | ₩5,802 | ₩6,070 | +1.57% | 44만 |
|---|
| 2025.12.29 | ₩5,976 | ₩6,188 | ₩5,735 | ₩5,963 | -0.22% | 40.7만 |
|---|
| 2025.12.26 | ₩6,124 | ₩6,285 | ₩5,936 | ₩6,043 | -1.31% | 23.7만 |
|---|
| 2025.12.24 | ₩6,017 | ₩6,365 | ₩5,802 | ₩6,164 | +2.45% | 33.5만 |
|---|
| 2025.12.23 | ₩6,043 | ₩6,161 | ₩5,950 | ₩6,017 | -0.44% | 51.1만 |
|---|
| 2025.12.22 | ₩6,164 | ₩6,204 | ₩5,869 | ₩6,017 | -2.39% | 91.3만 |
|---|
| 2025.12.19 | ₩5,574 | ₩5,909 | ₩5,561 | ₩5,829 | +4.57% | 341.4만 |
|---|
| 2025.12.18 | ₩5,400 | ₩5,762 | ₩5,380 | ₩5,561 | +2.98% | 56.9만 |
|---|
| 2025.12.17 | ₩6,110 | ₩6,137 | ₩5,333 | ₩5,373 | -12.06% | 96.1만 |
|---|
| 2025.12.16 | ₩5,802 | ₩6,419 | ₩5,802 | ₩6,030 | +3.93% | 122.9만 |
|---|
| 2025.12.15 | ₩5,521 | ₩5,963 | ₩5,373 | ₩5,842 | +5.83% | 63.6만 |
|---|
| 2025.12.12 | ₩5,655 | ₩6,144 | ₩5,373 | ₩5,440 | -3.79% | 162.2만 |
|---|
| 2025.12.11 | ₩5,896 | ₩6,325 | ₩5,588 | ₩5,615 | -4.77% | 179.3만 |
|---|
| 2025.12.10 | ₩5,561 | ₩6,037 | ₩5,528 | ₩5,923 | +6.51% | 58.4만 |
|---|
| 2025.12.09 | ₩5,588 | ₩6,164 | ₩5,353 | ₩5,548 | -0.72% | 122.8만 |
|---|
| 2025.12.08 | ₩5,735 | ₩5,829 | ₩5,293 | ₩5,588 | -2.57% | 88.3만 |
|---|
| 2025.12.05 | ₩5,400 | ₩5,775 | ₩5,347 | ₩5,682 | +5.21% | 63.7만 |
|---|
| 2025.12.04 | ₩5,414 | ₩5,454 | ₩5,132 | ₩5,360 | -0.99% | 87.9만 |
|---|
| 2025.12.03 | ₩5,427 | ₩5,695 | ₩4,958 | ₩5,440 | +0.25% | 152.2만 |
|---|
| 2025.12.02 | ₩5,883 | ₩5,976 | ₩5,266 | ₩5,414 | -7.97% | 139.1만 |
|---|
| 2025.12.01 | ₩6,030 | ₩6,030 | ₩5,293 | ₩5,923 | -1.78% | 90.2만 |
|---|
| 2025.11.28 | ₩5,615 | ₩6,110 | ₩5,561 | ₩6,043 | +7.64% | 34.1만 |
|---|
| 2025.11.26 | ₩5,762 | ₩5,762 | ₩5,171 | ₩5,615 | -2.56% | 76.1만 |
|---|
| 2025.11.25 | ₩5,856 | ₩5,869 | ₩5,347 | ₩5,708 | -2.52% | 78.8만 |
|---|
| 2025.11.24 | ₩5,722 | ₩5,822 | ₩5,427 | ₩5,762 | +0.70% | 71.8만 |
|---|
| 2025.11.21 | ₩5,762 | ₩5,860 | ₩5,105 | ₩5,722 | -0.70% | 117.6만 |
|---|
| 2025.11.20 | ₩5,722 | ₩6,097 | ₩5,548 | ₩5,789 | +1.17% | 118.3만 |
|---|
| 2025.11.19 | ₩6,023 | ₩6,861 | ₩5,447 | ₩5,601 | -7.01% | 246.4만 |
|---|
| 2025.11.18 | ₩5,273 | ₩5,883 | ₩4,992 | ₩5,722 | +8.51% | 75.4만 |
|---|
| 2025.11.17 | ₩5,266 | ₩5,789 | ₩5,227 | ₩5,320 | +1.02% | 95.8만 |
|---|
| 2025.11.14 | ₩4,746 | ₩5,816 | ₩4,435 | ₩5,293 | +11.52% | 230.1만 |
|---|
| 2025.11.13 | ₩5,146 | ₩5,735 | ₩5,018 | ₩5,199 | +1.04% | 116.9만 |
|---|
| 2025.11.12 | ₩4,462 | ₩5,286 | ₩4,452 | ₩5,239 | +17.42% | 195.5만 |
|---|
| 2025.11.11 | ₩4,060 | ₩4,971 | ₩3,980 | ₩4,409 | +8.58% | 127.6만 |
|---|
| 2025.11.10 | ₩3,551 | ₩4,127 | ₩3,551 | ₩4,033 | +13.58% | 161.2만 |
|---|
| 2025.11.07 | ₩3,484 | ₩3,645 | ₩3,243 | ₩3,551 | +1.92% | 105.2만 |
|---|
| 2025.11.06 | ₩3,819 | ₩3,832 | ₩3,243 | ₩3,497 | -8.42% | 107만 |
|---|
| 2025.11.05 | ₩3,417 | ₩3,806 | ₩3,256 | ₩3,363 | -1.57% | 97.8만 |
|---|
| 2025.11.04 | ₩2,961 | ₩3,765 | ₩2,935 | ₩3,712 | +25.34% | 2269.2만 |
|---|
| 2025.11.03 | ₩2,975 | ₩3,057 | ₩2,881 | ₩2,948 | -0.90% | 9.4만 |
|---|
| 2025.10.31 | ₩3,095 | ₩3,176 | ₩2,935 | ₩3,028 | -2.16% | 5.5만 |
|---|
| 2025.10.30 | ₩3,270 | ₩3,296 | ₩3,028 | ₩3,109 | -4.92% | 8.1만 |
|---|
| 2025.10.29 | ₩3,296 | ₩3,524 | ₩3,216 | ₩3,283 | -0.41% | 23.5만 |
|---|
| 2025.10.28 | ₩3,082 | ₩3,337 | ₩3,082 | ₩3,283 | +6.52% | 17.8만 |
|---|
| 2025.10.27 | ₩3,028 | ₩3,243 | ₩3,015 | ₩3,122 | +3.10% | 32.3만 |
|---|
| 2025.10.24 | ₩2,961 | ₩3,042 | ₩2,774 | ₩2,814 | -4.98% | 10.3만 |
|---|
| 2025.10.23 | ₩2,787 | ₩2,988 | ₩2,706 | ₩2,961 | +6.25% | 7.7만 |
|---|
| 2025.10.22 | ₩3,028 | ₩3,028 | ₩2,653 | ₩2,868 | -5.31% | 16.7만 |
|---|
| 2025.10.21 | ₩2,975 | ₩3,041 | ₩2,801 | ₩3,002 | +0.90% | 12.5만 |
|---|
| 2025.10.20 | ₩2,653 | ₩3,028 | ₩2,636 | ₩3,028 | +14.14% | 24.6만 |
|---|
| 2025.10.17 | ₩2,653 | ₩2,693 | ₩2,416 | ₩2,693 | +1.52% | 22.5만 |
|---|
| 2025.10.16 | ₩2,774 | ₩2,814 | ₩2,546 | ₩2,693 | -2.90% | 20.1만 |
|---|
| 2025.10.15 | ₩2,586 | ₩2,868 | ₩2,586 | ₩2,774 | +7.25% | 29.9만 |
|---|
| 2025.10.14 | ₩2,653 | ₩2,720 | ₩2,506 | ₩2,586 | -2.53% | 17.2만 |
|---|
| 2025.10.13 | ₩2,747 | ₩2,787 | ₩2,573 | ₩2,707 | -1.46% | 15.1만 |
|---|
| 2025.10.10 | ₩3,002 | ₩3,002 | ₩2,640 | ₩2,734 | -8.93% | 21.9만 |
|---|