시장 데이터를 불러오는 중
전체 종목
다인 테라퓨틱스 과거 주가
Dyne Therapeutics, Inc. - Common Stock · DYN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dyne Therapeutics, Inc. - Common Stock · DYN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,008 | ₩23,215 | ₩21,941 | ₩22,317 | +1.40% | 356.6만 |
| 2026.10.08 | ₩21,237 | ₩22,089 | ₩20,586 | ₩21,954 | +3.38% | 628만 |
| 2026.10.07 | ₩20,654 | ₩21,612 | ₩20,446 | ₩21,418 | +3.70% | 349만 |
| 2026.10.06 | ₩20,788 | ₩20,908 | ₩20,017 | ₩20,654 | -0.65% | 409.9만 |
| 2026.10.05 | ₩20,533 | ₩20,841 | ₩20,224 | ₩20,707 | +0.85% | 437.7만 |
| 2026.10.02 | ₩21,498 | ₩21,498 | ₩20,231 | ₩20,385 | -5.18% | 253.4만 |
| 2026.10.01 | ₩21,472 | ₩21,834 | ₩20,814 | ₩21,217 | -1.19% | 369.9만 |
| 2026.09.30 | ₩21,525 | ₩22,526 | ₩21,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,606 |
| +0.37% |
| 445.7만 |
| 2026.09.29 | ₩21,995 | ₩22,196 | ₩21,418 | ₩21,740 | -1.16% | 228.7만 |
|---|
| 2026.09.28 | ₩21,270 | ₩22,035 | ₩20,962 | ₩21,914 | +3.03% | 230.6만 |
|---|
| 2026.09.25 | ₩22,290 | ₩22,471 | ₩21,485 | ₩21,498 | -3.55% | 161.2만 |
|---|
| 2026.09.24 | ₩21,579 | ₩22,323 | ₩21,297 | ₩22,142 | +2.61% | 319.8만 |
|---|
| 2026.09.23 | ₩22,907 | ₩22,908 | ₩21,700 | ₩21,767 | -4.98% | 263.6만 |
|---|
| 2026.09.22 | ₩23,322 | ₩23,591 | ₩22,880 | ₩22,987 | -1.44% | 262.7만 |
|---|
| 2026.09.21 | ₩23,215 | ₩23,591 | ₩22,464 | ₩22,960 | -1.10% | 322만 |
|---|
| 2026.09.18 | ₩24,234 | ₩24,342 | ₩22,746 | ₩22,947 | -5.31% | 484.9만 |
|---|
| 2026.09.17 | ₩24,006 | ₩24,281 | ₩23,631 | ₩24,221 | +0.89% | 284.7만 |
|---|
| 2026.09.16 | ₩24,637 | ₩24,637 | ₩22,920 | ₩23,208 | -5.80% | 215.6만 |
|---|
| 2026.09.15 | ₩24,838 | ₩24,972 | ₩23,966 | ₩24,006 | -3.35% | 302.9만 |
|---|
| 2026.09.14 | ₩24,677 | ₩25,676 | ₩24,496 | ₩24,838 | +0.65% | 319.7만 |
|---|
| 2026.09.11 | ₩24,932 | ₩25,133 | ₩24,060 | ₩24,422 | -2.04% | 377.4만 |
|---|
| 2026.09.10 | ₩25,515 | ₩25,515 | ₩24,047 | ₩24,704 | -3.18% | 471만 |
|---|
| 2026.09.09 | ₩25,991 | ₩27,037 | ₩25,441 | ₩25,736 | -0.98% | 514.3만 |
|---|
| 2026.09.08 | ₩22,907 | ₩28,043 | ₩22,802 | ₩27,239 | +18.91% | 1717.3만 |
|---|
| 2026.09.04 | ₩32,979 | ₩33,126 | ₩32,375 | ₩32,563 | -1.26% | 158.8만 |
|---|
| 2026.09.03 | ₩33,877 | ₩34,052 | ₩32,992 | ₩33,461 | -1.23% | 145.4만 |
|---|
| 2026.09.02 | ₩34,266 | ₩35,111 | ₩33,421 | ₩33,716 | -1.60% | 218.1만 |
|---|
| 2026.09.01 | ₩33,515 | ₩34,065 | ₩33,153 | ₩33,663 | +0.44% | 162.9만 |
|---|
| 2026.08.31 | ₩33,421 | ₩34,400 | ₩32,965 | ₩34,105 | +2.05% | 276.9만 |
|---|
| 2026.08.28 | ₩34,628 | ₩34,843 | ₩33,301 | ₩33,622 | -2.90% | 118.7만 |
|---|
| 2026.08.27 | ₩35,259 | ₩35,527 | ₩34,836 | ₩34,990 | -0.76% | 101.9만 |
|---|
| 2026.08.26 | ₩35,299 | ₩35,505 | ₩34,575 | ₩35,352 | +0.15% | 152.8만 |
|---|
| 2026.08.25 | ₩35,245 | ₩35,795 | ₩34,823 | ₩35,326 | +0.23% | 145.9만 |
|---|
| 2026.08.24 | ₩35,044 | ₩35,051 | ₩33,716 | ₩34,856 | -0.54% | 137만 |
|---|
| 2026.08.21 | ₩35,158 | ₩36,036 | ₩34,896 | ₩35,004 | -0.44% | 118.2만 |
|---|
| 2026.08.20 | ₩35,312 | ₩35,446 | ₩34,434 | ₩34,843 | -1.33% | 148.4만 |
|---|
| 2026.08.19 | ₩35,540 | ₩36,130 | ₩34,843 | ₩35,916 | +1.06% | 195.2만 |
|---|
| 2026.08.18 | ₩34,702 | ₩35,285 | ₩34,145 | ₩34,870 | +0.48% | 190.1만 |
|---|
| 2026.08.17 | ₩34,733 | ₩35,446 | ₩33,931 | ₩35,071 | +0.97% | 131.8만 |
|---|
| 2026.08.14 | ₩34,508 | ₩34,776 | ₩33,931 | ₩34,467 | -0.12% | 168.5만 |
|---|
| 2026.08.13 | ₩34,870 | ₩35,513 | ₩34,702 | ₩34,816 | -0.15% | 190.2만 |
|---|
| 2026.08.12 | ₩35,996 | ₩36,620 | ₩35,017 | ₩35,098 | -2.50% | 178.1만 |
|---|
| 2026.08.11 | ₩36,036 | ₩36,390 | ₩35,057 | ₩35,822 | -0.60% | 139.9만 |
|---|
| 2026.08.10 | ₩34,575 | ₩35,996 | ₩34,467 | ₩35,540 | +2.79% | 302.3만 |
|---|
| 2026.08.07 | ₩35,138 | ₩35,319 | ₩33,857 | ₩35,205 | +0.19% | 199.1만 |
|---|
| 2026.08.06 | ₩35,554 | ₩35,902 | ₩34,306 | ₩34,709 | -2.38% | 133.1만 |
|---|
| 2026.08.05 | ₩35,306 | ₩36,331 | ₩34,682 | ₩35,098 | -0.59% | 215.3만 |
|---|
| 2026.08.04 | ₩34,601 | ₩34,977 | ₩33,797 | ₩34,829 | +0.66% | 277.4만 |
|---|
| 2026.08.03 | ₩33,582 | ₩34,038 | ₩32,429 | ₩33,850 | +0.80% | 213.2만 |
|---|
| 2026.07.31 | ₩34,601 | ₩34,856 | ₩32,737 | ₩33,770 | -2.40% | 182.5만 |
|---|
| 2026.07.30 | ₩32,858 | ₩34,601 | ₩32,120 | ₩34,508 | +5.02% | 192.5만 |
|---|
| 2026.07.29 | ₩34,816 | ₩34,990 | ₩33,140 | ₩33,663 | -3.31% | 210.5만 |
|---|
| 2026.07.28 | ₩34,092 | ₩35,218 | ₩33,770 | ₩34,736 | +1.89% | 233.4만 |
|---|
| 2026.07.27 | ₩33,529 | ₩35,031 | ₩32,979 | ₩34,373 | +2.52% | 333.2만 |
|---|
| 2026.07.24 | ₩32,080 | ₩33,354 | ₩31,785 | ₩32,777 | +2.17% | 506.6만 |
|---|
| 2026.07.23 | ₩30,779 | ₩32,643 | ₩30,518 | ₩32,040 | +4.10% | 467.1만 |
|---|
| 2026.07.22 | ₩29,612 | ₩31,316 | ₩29,116 | ₩31,128 | +5.12% | 916만 |
|---|
| 2026.07.21 | ₩31,329 | ₩32,496 | ₩31,081 | ₩31,959 | +2.01% | 137.4만 |
|---|
| 2026.07.20 | ₩32,938 | ₩33,247 | ₩31,342 | ₩31,450 | -4.52% | 252.9만 |
|---|
| 2026.07.17 | ₩29,720 | ₩31,919 | ₩29,545 | ₩31,839 | +7.13% | 153.8만 |
|---|
| 2026.07.16 | ₩31,973 | ₩31,973 | ₩28,539 | ₩30,471 | -4.70% | 168.2만 |
|---|
| 2026.07.15 | ₩31,678 | ₩32,194 | ₩31,114 | ₩32,174 | +1.57% | 125.4만 |
|---|
| 2026.07.14 | ₩31,946 | ₩32,469 | ₩31,128 | ₩31,892 | -0.17% | 217.7만 |
|---|
| 2026.07.13 | ₩31,195 | ₩31,879 | ₩30,350 | ₩31,705 | +1.63% | 188.4만 |
|---|
| 2026.07.10 | ₩32,469 | ₩32,563 | ₩30,276 | ₩31,409 | -3.26% | 151.5만 |
|---|
| 2026.07.09 | ₩31,852 | ₩32,992 | ₩31,356 | ₩32,549 | +2.19% | 183.6만 |
|---|
| 2026.07.08 | ₩31,383 | ₩32,067 | ₩30,042 | ₩31,959 | +1.84% | 252.8만 |
|---|
| 2026.07.07 | ₩30,578 | ₩32,549 | ₩30,109 | ₩31,959 | +4.52% | 305.9만 |
|---|
| 2026.07.06 | ₩30,940 | ₩31,281 | ₩30,062 | ₩30,632 | -1.00% | 292만 |
|---|
| 2026.07.02 | ₩29,398 | ₩30,994 | ₩29,264 | ₩30,940 | +5.25% | 216.5만 |
|---|
| 2026.07.01 | ₩29,706 | ₩30,095 | ₩29,103 | ₩29,223 | -1.63% | 138.4만 |
|---|
| 2026.06.30 | ₩28,539 | ₩30,699 | ₩28,405 | ₩29,787 | +4.37% | 251만 |
|---|
| 2026.06.29 | ₩27,963 | ₩28,633 | ₩27,406 | ₩28,513 | +1.97% | 217.3만 |
|---|
| 2026.06.26 | ₩28,110 | ₩28,995 | ₩27,386 | ₩28,083 | -0.10% | 543.6만 |
|---|
| 2026.06.25 | ₩27,239 | ₩28,506 | ₩27,158 | ₩27,641 | +1.48% | 162.8만 |
|---|
| 2026.06.24 | ₩27,332 | ₩28,338 | ₩27,185 | ₩27,265 | -0.25% | 218.6만 |
|---|
| 2026.06.23 | ₩27,406 | ₩28,888 | ₩27,131 | ₩27,171 | -0.86% | 207.6만 |
|---|
| 2026.06.22 | ₩27,057 | ₩28,144 | ₩26,970 | ₩27,990 | +3.44% | 256만 |
|---|
| 2026.06.18 | ₩26,823 | ₩27,473 | ₩25,669 | ₩26,555 | -1.00% | 511.2만 |
|---|
| 2026.06.17 | ₩24,583 | ₩27,413 | ₩24,462 | ₩25,750 | +4.75% | 345.3만 |
|---|
| 2026.06.16 | ₩25,120 | ₩25,234 | ₩23,664 | ₩24,234 | -3.52% | 113.7만 |
|---|
| 2026.06.15 | ₩24,757 | ₩26,005 | ₩24,395 | ₩25,120 | +1.46% | 164.4만 |
|---|
| 2026.06.12 | ₩24,194 | ₩24,831 | ₩24,073 | ₩24,395 | +0.83% | 92.7만 |
|---|
| 2026.06.11 | ₩23,711 | ₩24,503 | ₩23,336 | ₩24,073 | +1.53% | 198.1만 |
|---|
| 2026.06.10 | ₩23,805 | ₩25,160 | ₩23,497 | ₩23,698 | -0.45% | 126.8만 |
|---|
| 2026.06.09 | ₩23,014 | ₩24,141 | ₩22,652 | ₩24,033 | +4.43% | 170.1만 |
|---|
| 2026.06.08 | ₩23,175 | ₩23,182 | ₩22,209 | ₩22,545 | -2.72% | 205.8만 |
|---|
| 2026.06.05 | ₩24,261 | ₩24,945 | ₩22,303 | ₩22,853 | -5.80% | 188.3만 |
|---|
| 2026.06.04 | ₩24,342 | ₩25,213 | ₩24,342 | ₩24,690 | +1.43% | 144.6만 |
|---|
| 2026.06.03 | ₩23,135 | ₩24,234 | ₩23,054 | ₩24,127 | +4.29% | 155.7만 |
|---|
| 2026.06.02 | ₩24,543 | ₩24,791 | ₩22,746 | ₩23,121 | -5.79% | 188.3만 |
|---|
| 2026.06.01 | ₩25,683 | ₩25,730 | ₩24,369 | ₩24,985 | -2.72% | 144.2만 |
|---|
| 2026.05.29 | ₩25,012 | ₩26,300 | ₩25,012 | ₩25,924 | +3.65% | 150.3만 |
|---|
| 2026.05.28 | ₩24,342 | ₩25,059 | ₩24,047 | ₩24,892 | +2.26% | 127.1만 |
|---|
| 2026.05.27 | ₩24,342 | ₩25,421 | ₩23,993 | ₩24,355 | +0.06% | 105.1만 |
|---|
| 2026.05.26 | ₩24,429 | ₩24,905 | ₩23,524 | ₩24,342 | -0.36% | 168.5만 |
|---|
| 2026.05.22 | ₩23,081 | ₩24,094 | ₩23,001 | ₩23,296 | +0.93% | 144.8만 |
|---|
| 2026.05.21 | ₩23,202 | ₩23,792 | ₩22,786 | ₩23,296 | +0.40% | 177.4만 |
|---|
| 2026.05.20 | ₩21,700 | ₩23,658 | ₩21,532 | ₩23,550 | +8.53% | 193.2만 |
|---|
| 2026.05.19 | ₩22,102 | ₩22,303 | ₩21,284 | ₩21,351 | -3.40% | 168.9만 |
|---|
| 2026.05.18 | ₩23,168 | ₩23,416 | ₩21,995 | ₩22,182 | -4.25% | 158.5만 |
|---|
| 2026.05.15 | ₩23,933 | ₩24,035 | ₩23,047 | ₩23,188 | -3.11% | 119.7만 |
|---|
| 2026.05.14 | ₩24,771 | ₩25,267 | ₩24,288 | ₩24,516 | -1.03% | 91.3만 |
|---|
| 2026.05.13 | ₩24,724 | ₩25,059 | ₩24,395 | ₩24,731 | +0.03% | 98만 |
|---|
| 2026.05.12 | ₩24,731 | ₩24,838 | ₩23,778 | ₩24,637 | -0.38% | 84.7만 |
|---|
| 2026.05.11 | ₩23,550 | ₩25,026 | ₩23,497 | ₩24,757 | +5.13% | 118.2만 |
|---|
| 2026.05.08 | ₩23,443 | ₩23,980 | ₩23,229 | ₩23,617 | +0.74% | 174.2만 |
|---|
| 2026.05.07 | ₩25,280 | ₩25,415 | ₩23,269 | ₩23,524 | -6.95% | 169.1만 |
|---|
| 2026.05.06 | ₩23,805 | ₩25,468 | ₩23,550 | ₩25,267 | +6.14% | 172만 |
|---|
| 2026.05.05 | ₩24,006 | ₩24,315 | ₩22,759 | ₩23,430 | -2.40% | 104.9만 |
|---|
| 2026.05.04 | ₩23,215 | ₩24,167 | ₩23,101 | ₩23,752 | +2.31% | 151.3만 |
|---|
| 2026.05.01 | ₩23,416 | ₩23,973 | ₩23,081 | ₩23,322 | -0.40% | 117.7만 |
|---|
| 2026.04.30 | ₩23,423 | ₩24,020 | ₩23,188 | ₩23,537 | +0.49% | 103.6만 |
|---|
| 2026.04.29 | ₩24,141 | ₩24,154 | ₩23,269 | ₩23,349 | -3.28% | 154.8만 |
|---|
| 2026.04.28 | ₩24,194 | ₩25,482 | ₩24,060 | ₩24,355 | +0.67% | 212.7만 |
|---|
| 2026.04.27 | ₩24,597 | ₩24,737 | ₩24,120 | ₩24,194 | -1.64% | 171.9만 |
|---|
| 2026.04.24 | ₩26,119 | ₩26,119 | ₩24,295 | ₩24,489 | -6.24% | 123.5만 |
|---|
| 2026.04.23 | ₩26,032 | ₩26,111 | ₩24,503 | ₩25,348 | -2.63% | 179.2만 |
|---|
| 2026.04.22 | ₩25,817 | ₩26,856 | ₩25,535 | ₩26,380 | +2.18% | 214.9만 |
|---|
| 2026.04.21 | ₩26,729 | ₩26,944 | ₩25,529 | ₩25,763 | -3.61% | 235.9만 |
|---|
| 2026.04.20 | ₩26,997 | ₩27,312 | ₩26,541 | ₩26,850 | -0.55% | 174.1만 |
|---|
| 2026.04.17 | ₩27,668 | ₩28,151 | ₩26,716 | ₩27,373 | -1.07% | 267.4만 |
|---|
| 2026.04.16 | ₩26,823 | ₩27,339 | ₩26,112 | ₩26,702 | -0.45% | 192만 |
|---|
| 2026.04.15 | ₩26,796 | ₩28,741 | ₩26,018 | ₩26,796 | 0.00% | 263만 |
|---|
| 2026.04.14 | ₩25,683 | ₩26,809 | ₩25,334 | ₩26,568 | +3.45% | 228만 |
|---|
| 2026.04.13 | ₩25,200 | ₩25,723 | ₩24,650 | ₩25,482 | +1.12% | 152.2만 |
|---|
| 2026.04.10 | ₩26,394 | ₩26,809 | ₩24,851 | ₩25,052 | -5.08% | 124.4만 |
|---|
| 2026.04.09 | ₩24,342 | ₩25,978 | ₩24,328 | ₩25,964 | +6.67% | 200.4만 |
|---|
| 2026.04.08 | ₩25,468 | ₩25,790 | ₩24,020 | ₩24,650 | -3.21% | 112.2만 |
|---|
| 2026.04.07 | ₩24,288 | ₩24,597 | ₩23,886 | ₩24,355 | +0.28% | 95.7만 |
|---|
| 2026.04.06 | ₩25,200 | ₩25,542 | ₩24,570 | ₩24,610 | -2.34% | 131.2만 |
|---|
| 2026.04.02 | ₩23,406 | ₩25,348 | ₩23,406 | ₩25,267 | +7.95% | 194만 |
|---|
| 2026.04.01 | ₩24,704 | ₩25,508 | ₩24,194 | ₩24,275 | -1.74% | 143.1만 |
|---|
| 2026.03.31 | ₩23,745 | ₩24,811 | ₩23,490 | ₩24,315 | +2.40% | 220.5만 |
|---|
| 2026.03.30 | ₩23,094 | ₩23,416 | ₩22,625 | ₩22,920 | -0.75% | 170.2만 |
|---|
| 2026.03.27 | ₩24,717 | ₩25,374 | ₩22,893 | ₩22,987 | -7.00% | 177.2만 |
|---|
| 2026.03.26 | ₩24,999 | ₩25,871 | ₩24,529 | ₩24,878 | -0.48% | 157만 |
|---|
| 2026.03.25 | ₩24,462 | ₩25,690 | ₩24,442 | ₩25,455 | +4.06% | 283.1만 |
|---|
| 2026.03.24 | ₩23,604 | ₩24,194 | ₩22,893 | ₩23,939 | +1.42% | 217.6만 |
|---|
| 2026.03.23 | ₩24,141 | ₩25,133 | ₩23,490 | ₩23,966 | -0.72% | 215.1만 |
|---|
| 2026.03.20 | ₩23,980 | ₩25,267 | ₩23,135 | ₩23,550 | -1.79% | 506.5만 |
|---|
| 2026.03.19 | ₩23,926 | ₩24,141 | ₩23,121 | ₩23,872 | -0.22% | 205.2만 |
|---|
| 2026.03.18 | ₩24,932 | ₩25,093 | ₩24,352 | ₩24,529 | -1.61% | 256.2만 |
|---|
| 2026.03.17 | ₩24,221 | ₩25,515 | ₩23,644 | ₩25,026 | +3.32% | 227.9만 |
|---|
| 2026.03.16 | ₩24,637 | ₩25,321 | ₩24,281 | ₩24,315 | -1.31% | 306.3만 |
|---|
| 2026.03.13 | ₩24,664 | ₩25,213 | ₩23,356 | ₩24,033 | -2.56% | 244.5만 |
|---|
| 2026.03.12 | ₩26,434 | ₩26,434 | ₩24,154 | ₩24,221 | -8.37% | 243.7만 |
|---|
| 2026.03.11 | ₩26,488 | ₩26,809 | ₩25,254 | ₩26,809 | +1.22% | 290.4만 |
|---|
| 2026.03.10 | ₩23,711 | ₩26,863 | ₩23,597 | ₩26,528 | +11.88% | 574.7만 |
|---|
| 2026.03.09 | ₩20,479 | ₩24,422 | ₩20,063 | ₩23,725 | +15.85% | 528만 |
|---|
| 2026.03.06 | ₩19,782 | ₩20,600 | ₩19,393 | ₩19,929 | +0.75% | 259.3만 |
|---|
| 2026.03.05 | ₩20,131 | ₩20,426 | ₩19,621 | ₩20,385 | +1.27% | 203.8만 |
|---|
| 2026.03.04 | ₩19,849 | ₩20,868 | ₩19,326 | ₩20,426 | +2.91% | 174.3만 |
|---|
| 2026.03.03 | ₩20,774 | ₩21,203 | ₩19,554 | ₩19,581 | -5.75% | 191.3만 |
|---|
| 2026.03.02 | ₩19,822 | ₩21,914 | ₩18,776 | ₩21,659 | +9.27% | 225.8만 |
|---|
| 2026.02.27 | ₩21,083 | ₩21,465 | ₩20,251 | ₩20,949 | -0.64% | 193.3만 |
|---|
| 2026.02.26 | ₩21,472 | ₩21,794 | ₩20,667 | ₩21,713 | +1.12% | 176.9만 |
|---|
| 2026.02.25 | ₩20,788 | ₩21,673 | ₩20,419 | ₩21,579 | +3.81% | 233.2만 |
|---|
| 2026.02.24 | ₩20,828 | ₩21,069 | ₩20,452 | ₩20,841 | +0.06% | 188.3만 |
|---|
| 2026.02.23 | ₩20,090 | ₩20,828 | ₩19,795 | ₩20,721 | +3.14% | 276만 |
|---|
| 2026.02.20 | ₩20,171 | ₩20,345 | ₩19,527 | ₩19,956 | -1.06% | 176.1만 |
|---|
| 2026.02.19 | ₩20,640 | ₩20,922 | ₩20,063 | ₩20,452 | -0.91% | 143.6만 |
|---|
| 2026.02.18 | ₩20,265 | ₩20,741 | ₩20,090 | ₩20,627 | +1.79% | 145.5만 |
|---|
| 2026.02.17 | ₩21,203 | ₩21,203 | ₩19,675 | ₩20,493 | -3.35% | 234.9만 |
|---|
| 2026.02.13 | ₩21,498 | ₩22,169 | ₩20,794 | ₩20,841 | -3.06% | 89.9만 |
|---|
| 2026.02.12 | ₩22,410 | ₩22,410 | ₩21,190 | ₩21,458 | -4.25% | 224.5만 |
|---|
| 2026.02.11 | ₩22,947 | ₩23,074 | ₩21,820 | ₩22,370 | -2.51% | 95.3만 |
|---|
| 2026.02.10 | ₩22,706 | ₩23,403 | ₩22,571 | ₩22,987 | +1.24% | 201.6만 |
|---|
| 2026.02.09 | ₩22,317 | ₩22,893 | ₩21,592 | ₩22,786 | +2.10% | 186.1만 |
|---|
| 2026.02.06 | ₩22,920 | ₩23,457 | ₩21,995 | ₩22,531 | -1.70% | 142.2만 |
|---|
| 2026.02.05 | ₩24,315 | ₩24,818 | ₩22,156 | ₩22,196 | -8.71% | 217만 |
|---|
| 2026.02.04 | ₩25,629 | ₩25,629 | ₩23,939 | ₩24,449 | -4.60% | 188.5만 |
|---|
| 2026.02.03 | ₩25,187 | ₩26,005 | ₩24,892 | ₩25,428 | +0.96% | 150.7만 |
|---|
| 2026.02.02 | ₩23,550 | ₩25,549 | ₩23,403 | ₩25,160 | +6.83% | 182.3만 |
|---|
| 2026.01.30 | ₩23,698 | ₩24,141 | ₩22,947 | ₩23,993 | +1.25% | 244.7만 |
|---|
| 2026.01.29 | ₩23,537 | ₩24,221 | ₩23,208 | ₩23,980 | +1.88% | 191.2만 |
|---|
| 2026.01.28 | ₩24,020 | ₩24,449 | ₩23,168 | ₩23,738 | -1.17% | 186.1만 |
|---|
| 2026.01.27 | ₩24,087 | ₩24,918 | ₩23,939 | ₩24,194 | +0.45% | 159.9만 |
|---|
| 2026.01.26 | ₩23,778 | ₩24,409 | ₩23,363 | ₩24,141 | +1.52% | 252.8만 |
|---|
| 2026.01.23 | ₩24,141 | ₩24,564 | ₩23,617 | ₩24,141 | 0.00% | 274.9만 |
|---|
| 2026.01.22 | ₩23,470 | ₩24,456 | ₩23,309 | ₩24,248 | +3.31% | 286.7만 |
|---|
| 2026.01.21 | ₩22,142 | ₩23,564 | ₩22,028 | ₩23,470 | +6.00% | 140.1만 |
|---|
| 2026.01.20 | ₩22,156 | ₩22,531 | ₩21,458 | ₩22,236 | +0.36% | 207.7만 |
|---|
| 2026.01.16 | ₩22,343 | ₩23,121 | ₩21,995 | ₩22,404 | +0.27% | 196.4만 |
|---|
| 2026.01.15 | ₩23,349 | ₩23,470 | ₩21,861 | ₩22,022 | -5.69% | 154.2만 |
|---|
| 2026.01.14 | ₩22,853 | ₩23,436 | ₩22,612 | ₩23,403 | +2.41% | 363.1만 |
|---|
| 2026.01.13 | ₩23,121 | ₩23,410 | ₩22,478 | ₩22,853 | -1.16% | 235만 |
|---|
| 2026.01.12 | ₩23,980 | ₩23,980 | ₩22,746 | ₩23,416 | -2.35% | 187.9만 |
|---|
| 2026.01.09 | ₩24,771 | ₩25,120 | ₩23,738 | ₩23,832 | -3.79% | 132.2만 |
|---|
| 2026.01.08 | ₩25,401 | ₩25,482 | ₩24,114 | ₩24,489 | -3.59% | 169.2만 |
|---|
| 2026.01.07 | ₩24,757 | ₩26,689 | ₩24,476 | ₩26,005 | +5.04% | 214.1만 |
|---|
| 2026.01.06 | ₩24,194 | ₩24,664 | ₩23,698 | ₩24,301 | +0.44% | 254.1만 |
|---|
| 2026.01.05 | ₩24,690 | ₩24,959 | ₩23,571 | ₩24,449 | -0.98% | 322.5만 |
|---|
| 2026.01.02 | ₩26,273 | ₩26,541 | ₩24,143 | ₩24,811 | -5.56% | 265.4만 |
|---|
| 2025.12.31 | ₩25,723 | ₩26,568 | ₩25,522 | ₩26,233 | +1.98% | 143.4만 |
|---|
| 2025.12.30 | ₩26,058 | ₩26,581 | ₩25,374 | ₩25,750 | -1.18% | 198.5만 |
|---|
| 2025.12.29 | ₩26,769 | ₩27,051 | ₩26,186 | ₩26,273 | -1.85% | 223.2만 |
|---|
| 2025.12.26 | ₩27,292 | ₩27,292 | ₩26,394 | ₩26,876 | -1.52% | 96.5만 |
|---|
| 2025.12.24 | ₩27,265 | ₩27,815 | ₩27,131 | ₩27,292 | +0.10% | 97.1만 |
|---|
| 2025.12.23 | ₩27,748 | ₩28,164 | ₩27,171 | ₩27,373 | -1.35% | 105.6만 |
|---|
| 2025.12.22 | ₩26,555 | ₩28,083 | ₩26,166 | ₩27,869 | +4.95% | 142.2만 |
|---|
| 2025.12.19 | ₩25,160 | ₩26,970 | ₩25,120 | ₩26,622 | +5.81% | 412만 |
|---|
| 2025.12.18 | ₩25,669 | ₩26,058 | ₩24,717 | ₩24,878 | -3.08% | 181.2만 |
|---|
| 2025.12.17 | ₩26,206 | ₩26,635 | ₩25,187 | ₩25,348 | -3.28% | 217만 |
|---|
| 2025.12.16 | ₩25,924 | ₩26,608 | ₩25,562 | ₩26,219 | +1.14% | 323만 |
|---|
| 2025.12.15 | ₩25,897 | ₩26,648 | ₩25,683 | ₩26,273 | +1.45% | 279.1만 |
|---|
| 2025.12.12 | ₩26,166 | ₩26,769 | ₩25,750 | ₩25,844 | -1.23% | 445.4만 |
|---|
| 2025.12.11 | ₩26,890 | ₩27,896 | ₩25,750 | ₩26,045 | -3.14% | 328.4만 |
|---|
| 2025.12.10 | ₩26,239 | ₩27,627 | ₩25,817 | ₩26,407 | +0.64% | 997.6만 |
|---|
| 2025.12.09 | ₩28,714 | ₩29,076 | ₩24,422 | ₩24,731 | -13.87% | 635.5만 |
|---|
| 2025.12.08 | ₩28,955 | ₩32,134 | ₩28,338 | ₩29,773 | +2.83% | 816.1만 |
|---|
| 2025.12.05 | ₩27,735 | ₩28,157 | ₩27,011 | ₩27,198 | -1.93% | 257.5만 |
|---|
| 2025.12.04 | ₩26,850 | ₩28,285 | ₩26,327 | ₩27,695 | +3.15% | 210.5만 |
|---|
| 2025.12.03 | ₩27,185 | ₩27,574 | ₩26,347 | ₩26,944 | -0.89% | 253.9만 |
|---|
| 2025.12.02 | ₩27,815 | ₩28,271 | ₩26,085 | ₩26,809 | -3.62% | 332.5만 |
|---|
| 2025.12.01 | ₩28,566 | ₩28,942 | ₩27,560 | ₩27,641 | -3.24% | 161.2만 |
|---|
| 2025.11.28 | ₩28,432 | ₩29,894 | ₩27,614 | ₩29,371 | +3.30% | 225.8만 |
|---|
| 2025.11.26 | ₩28,164 | ₩28,989 | ₩27,909 | ₩28,392 | +0.81% | 307.8만 |
|---|
| 2025.11.25 | ₩28,875 | ₩29,223 | ₩27,413 | ₩27,896 | -3.39% | 257만 |
|---|
| 2025.11.24 | ₩28,566 | ₩29,867 | ₩28,298 | ₩29,063 | +1.74% | 218.1만 |
|---|
| 2025.11.21 | ₩26,702 | ₩28,486 | ₩26,380 | ₩28,405 | +6.38% | 190.8만 |
|---|
| 2025.11.20 | ₩28,231 | ₩29,478 | ₩26,863 | ₩26,984 | -4.42% | 203.5만 |
|---|
| 2025.11.19 | ₩27,721 | ₩29,029 | ₩27,460 | ₩27,627 | -0.34% | 199.1만 |
|---|
| 2025.11.18 | ₩26,702 | ₩28,580 | ₩26,192 | ₩28,110 | +5.27% | 210.1만 |
|---|
| 2025.11.17 | ₩24,959 | ₩29,505 | ₩24,704 | ₩27,145 | +8.76% | 427.3만 |
|---|
| 2025.11.14 | ₩24,597 | ₩26,032 | ₩24,597 | ₩25,200 | +2.45% | 189.6만 |
|---|
| 2025.11.13 | ₩24,570 | ₩25,736 | ₩24,409 | ₩25,254 | +2.78% | 149.8만 |
|---|
| 2025.11.12 | ₩26,032 | ₩26,917 | ₩24,945 | ₩24,959 | -4.12% | 178.5만 |
|---|
| 2025.11.11 | ₩24,664 | ₩26,488 | ₩24,382 | ₩26,380 | +6.96% | 218만 |
|---|
| 2025.11.10 | ₩25,187 | ₩25,482 | ₩24,295 | ₩24,825 | -1.44% | 203.8만 |
|---|
| 2025.11.07 | ₩23,886 | ₩24,664 | ₩22,833 | ₩24,623 | +3.09% | 362.3만 |
|---|
| 2025.11.06 | ₩28,244 | ₩28,405 | ₩23,115 | ₩24,415 | -13.56% | 527.3만 |
|---|
| 2025.11.05 | ₩28,754 | ₩28,767 | ₩27,346 | ₩28,030 | -2.52% | 236.8만 |
|---|
| 2025.11.04 | ₩32,000 | ₩32,067 | ₩28,499 | ₩28,861 | -9.81% | 308.4만 |
|---|
| 2025.11.03 | ₩30,176 | ₩32,523 | ₩29,197 | ₩32,335 | +7.16% | 284.8만 |
|---|
| 2025.10.31 | ₩31,128 | ₩31,309 | ₩29,814 | ₩30,283 | -2.71% | 300.3만 |
|---|
| 2025.10.30 | ₩31,503 | ₩32,328 | ₩31,195 | ₩31,584 | +0.26% | 224만 |
|---|
| 2025.10.29 | ₩32,563 | ₩32,885 | ₩30,900 | ₩31,691 | -2.68% | 345.9만 |
|---|
| 2025.10.28 | ₩32,362 | ₩33,529 | ₩31,892 | ₩32,576 | +0.66% | 351.6만 |
|---|
| 2025.10.27 | ₩31,383 | ₩33,461 | ₩30,846 | ₩32,415 | +3.29% | 1267.2만 |
|---|
| 2025.10.24 | ₩22,491 | ₩23,322 | ₩22,236 | ₩22,960 | +2.09% | 177.6만 |
|---|
| 2025.10.23 | ₩21,954 | ₩22,504 | ₩21,458 | ₩22,115 | +0.73% | 290.6만 |
|---|
| 2025.10.22 | ₩22,464 | ₩22,571 | ₩21,566 | ₩21,928 | -2.39% | 176.1만 |
|---|
| 2025.10.21 | ₩22,960 | ₩22,960 | ₩22,075 | ₩22,464 | -2.16% | 140.8만 |
|---|
| 2025.10.20 | ₩22,437 | ₩23,014 | ₩22,042 | ₩22,907 | +2.09% | 203.5만 |
|---|
| 2025.10.17 | ₩21,753 | ₩22,250 | ₩21,700 | ₩21,968 | +0.99% | 172.7만 |
|---|
| 2025.10.16 | ₩22,303 | ₩22,799 | ₩21,525 | ₩22,022 | -1.26% | 237.9만 |
|---|
| 2025.10.15 | ₩20,895 | ₩22,196 | ₩20,855 | ₩22,169 | +6.10% | 325.7만 |
|---|
| 2025.10.14 | ₩19,004 | ₩20,788 | ₩18,615 | ₩20,721 | +9.03% | 220.1만 |
|---|
| 2025.10.13 | ₩18,897 | ₩19,091 | ₩18,407 | ₩18,816 | -0.43% | 149.1만 |
|---|
| 2025.10.10 | ₩18,950 | ₩19,172 | ₩18,441 | ₩18,843 | -0.57% | 185.3만 |
|---|