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 | ₩22,005 | ₩23,212 | ₩21,938 | ₩22,314 | +1.40% | 356.6만 |
| 2026.10.08 | ₩21,234 | ₩22,086 | ₩20,584 | ₩21,952 | +3.38% | 628만 |
| 2026.10.06 | — | — | — | ₩20,651 | — | — |
| 2026.10.02 | — | — | — | ₩20,383 | — | — |
| 2026.10.01 | — | — | — | ₩21,214 | — | — |
| 2026.09.30 | — | — | — | ₩21,603 | — | — |
| 2026.09.28 | — | — | — | ₩21,912 | — | — |
| 2026.09.25 | — | — | — | ₩21,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.24 | — | — | — | ₩22,140 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩21,764 | — | — |
|---|
| 2026.09.22 | ₩23,320 | ₩23,588 | ₩22,877 | ₩23,125 | -0.83% | 72.3만 |
|---|
| 2026.09.21 | ₩23,212 | ₩23,588 | ₩22,461 | ₩22,958 | -1.10% | 322만 |
|---|
| 2026.09.18 | ₩24,232 | ₩24,339 | ₩22,743 | ₩22,944 | -5.31% | 484.9만 |
|---|
| 2026.09.17 | ₩24,004 | ₩24,278 | ₩23,628 | ₩24,218 | +0.89% | 284.7만 |
|---|
| 2026.09.16 | ₩24,312 | ₩24,494 | ₩23,527 | ₩23,206 | -4.55% | 15.3만 |
|---|
| 2026.09.15 | ₩24,835 | ₩24,969 | ₩23,963 | ₩24,004 | -3.35% | 302.9만 |
|---|
| 2026.09.14 | — | — | — | ₩24,835 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩24,419 | — | — |
|---|
| 2026.09.10 | — | — | — | ₩24,701 | — | — |
|---|
| 2026.09.09 | ₩25,988 | ₩27,034 | ₩25,438 | ₩25,733 | -0.98% | 514.3만 |
|---|
| 2026.09.08 | — | — | — | ₩27,235 | — | — |
|---|
| 2026.09.04 | ₩32,975 | ₩33,122 | ₩32,371 | ₩32,559 | -1.26% | 158.8만 |
|---|
| 2026.09.03 | — | — | — | ₩33,457 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩33,712 | — | — |
|---|
| 2026.09.01 | ₩33,511 | ₩34,061 | ₩33,149 | ₩33,659 | +0.44% | 162.9만 |
|---|
| 2026.08.31 | ₩33,417 | ₩33,826 | ₩32,961 | ₩34,101 | +2.05% | 35.7만 |
|---|
| 2026.08.28 | — | — | — | ₩33,618 | — | — |
|---|
| 2026.08.27 | ₩35,254 | ₩35,442 | ₩34,839 | ₩34,986 | -0.76% | 42.7만 |
|---|
| 2026.08.26 | ₩35,295 | ₩35,501 | ₩34,570 | ₩35,348 | +0.15% | 152.8만 |
|---|
| 2026.08.25 | ₩35,241 | ₩35,791 | ₩34,819 | ₩35,321 | +0.23% | 145.9만 |
|---|
| 2026.08.24 | ₩35,040 | ₩35,047 | ₩33,712 | ₩34,852 | -0.54% | 137만 |
|---|
| 2026.08.21 | ₩35,154 | ₩36,032 | ₩34,892 | ₩35,000 | -0.44% | 118.2만 |
|---|
| 2026.08.20 | ₩35,308 | ₩35,442 | ₩34,430 | ₩34,839 | -1.33% | 148.4만 |
|---|
| 2026.08.19 | ₩35,536 | ₩36,126 | ₩34,839 | ₩35,911 | +1.06% | 195.2만 |
|---|
| 2026.08.18 | ₩34,698 | ₩35,281 | ₩34,141 | ₩34,865 | +0.48% | 190.1만 |
|---|
| 2026.08.17 | ₩34,729 | ₩35,442 | ₩33,927 | ₩35,067 | +0.97% | 131.8만 |
|---|
| 2026.08.14 | ₩34,503 | ₩34,772 | ₩33,927 | ₩34,463 | -0.12% | 168.5만 |
|---|
| 2026.08.13 | ₩34,865 | ₩35,509 | ₩34,698 | ₩34,812 | -0.15% | 190.2만 |
|---|
| 2026.08.12 | ₩35,992 | ₩36,615 | ₩35,013 | ₩35,093 | -2.50% | 178.1만 |
|---|
| 2026.08.11 | ₩36,032 | ₩36,386 | ₩35,053 | ₩35,818 | -0.60% | 139.9만 |
|---|
| 2026.08.10 | ₩34,570 | ₩35,992 | ₩34,463 | ₩35,536 | +2.79% | 302.3만 |
|---|
| 2026.08.07 | ₩35,134 | ₩35,315 | ₩33,853 | ₩35,201 | +0.19% | 199.1만 |
|---|
| 2026.08.06 | ₩35,549 | ₩35,898 | ₩34,302 | ₩34,705 | -2.38% | 133.1만 |
|---|
| 2026.08.05 | ₩35,301 | ₩36,327 | ₩34,678 | ₩35,093 | -0.59% | 215.3만 |
|---|
| 2026.08.04 | ₩34,597 | ₩34,973 | ₩33,793 | ₩34,825 | +0.66% | 277.4만 |
|---|
| 2026.08.03 | ₩33,578 | ₩34,034 | ₩32,425 | ₩33,846 | +0.80% | 213.2만 |
|---|
| 2026.07.31 | ₩34,597 | ₩34,852 | ₩32,733 | ₩33,766 | -2.40% | 182.5만 |
|---|
| 2026.07.30 | ₩32,854 | ₩34,597 | ₩32,116 | ₩34,503 | +5.02% | 192.5만 |
|---|
| 2026.07.29 | ₩34,812 | ₩34,986 | ₩33,136 | ₩33,659 | -3.31% | 210.5만 |
|---|
| 2026.07.28 | ₩34,088 | ₩35,214 | ₩33,766 | ₩34,731 | +1.89% | 233.4만 |
|---|
| 2026.07.27 | ₩33,525 | ₩35,026 | ₩32,975 | ₩34,369 | +2.52% | 333.2만 |
|---|
| 2026.07.24 | ₩32,076 | ₩33,350 | ₩31,781 | ₩32,774 | +2.17% | 506.6만 |
|---|
| 2026.07.23 | ₩30,775 | ₩32,639 | ₩30,514 | ₩32,036 | +4.10% | 467.1만 |
|---|
| 2026.07.22 | ₩29,609 | ₩31,312 | ₩29,113 | ₩31,124 | +5.12% | 916만 |
|---|
| 2026.07.21 | ₩31,325 | ₩32,492 | ₩31,077 | ₩31,956 | +2.01% | 137.4만 |
|---|
| 2026.07.20 | ₩32,934 | ₩33,243 | ₩31,339 | ₩31,446 | -4.52% | 252.9만 |
|---|
| 2026.07.17 | ₩29,716 | ₩31,915 | ₩29,542 | ₩31,835 | +7.13% | 153.8만 |
|---|
| 2026.07.16 | ₩31,969 | ₩31,969 | ₩28,536 | ₩30,467 | -4.70% | 168.2만 |
|---|
| 2026.07.15 | ₩31,674 | ₩32,190 | ₩31,111 | ₩32,170 | +1.57% | 125.4만 |
|---|
| 2026.07.14 | ₩31,942 | ₩32,465 | ₩31,124 | ₩31,889 | -0.17% | 217.7만 |
|---|
| 2026.07.13 | ₩31,191 | ₩31,875 | ₩30,346 | ₩31,701 | +1.63% | 188.4만 |
|---|
| 2026.07.10 | ₩32,465 | ₩32,559 | ₩30,273 | ₩31,406 | -3.26% | 151.5만 |
|---|
| 2026.07.09 | ₩31,848 | ₩32,988 | ₩31,352 | ₩32,546 | +2.19% | 183.6만 |
|---|
| 2026.07.08 | ₩31,379 | ₩32,063 | ₩30,038 | ₩31,956 | +1.84% | 252.8만 |
|---|
| 2026.07.07 | ₩30,574 | ₩32,546 | ₩30,105 | ₩31,956 | +4.52% | 305.9만 |
|---|
| 2026.07.06 | ₩30,936 | ₩31,277 | ₩30,058 | ₩30,628 | -1.00% | 292만 |
|---|
| 2026.07.02 | ₩29,394 | ₩30,990 | ₩29,260 | ₩30,936 | +5.25% | 216.5만 |
|---|
| 2026.07.01 | ₩29,703 | ₩30,092 | ₩29,099 | ₩29,220 | -1.63% | 138.4만 |
|---|
| 2026.06.30 | ₩28,536 | ₩30,695 | ₩28,402 | ₩29,783 | +4.37% | 251만 |
|---|
| 2026.06.29 | ₩27,959 | ₩28,630 | ₩27,403 | ₩28,509 | +1.97% | 217.3만 |
|---|
| 2026.06.26 | ₩28,107 | ₩28,992 | ₩27,383 | ₩28,080 | -0.10% | 543.6만 |
|---|
| 2026.06.25 | ₩27,235 | ₩28,503 | ₩27,155 | ₩27,638 | +1.48% | 162.8만 |
|---|
| 2026.06.24 | ₩27,329 | ₩28,335 | ₩27,182 | ₩27,262 | -0.25% | 218.6만 |
|---|
| 2026.06.23 | ₩27,403 | ₩28,885 | ₩27,128 | ₩27,168 | -0.86% | 207.6만 |
|---|
| 2026.06.22 | ₩27,054 | ₩28,140 | ₩26,967 | ₩27,986 | +3.44% | 256만 |
|---|
| 2026.06.18 | ₩26,820 | ₩27,470 | ₩25,666 | ₩26,551 | -1.00% | 511.2만 |
|---|
| 2026.06.17 | ₩24,580 | ₩27,410 | ₩24,459 | ₩25,747 | +4.75% | 345.3만 |
|---|
| 2026.06.16 | ₩25,117 | ₩25,231 | ₩23,662 | ₩24,232 | -3.52% | 113.7만 |
|---|
| 2026.06.15 | ₩24,754 | ₩26,002 | ₩24,392 | ₩25,117 | +1.46% | 164.4만 |
|---|
| 2026.06.12 | ₩24,191 | ₩24,828 | ₩24,071 | ₩24,392 | +0.83% | 92.7만 |
|---|
| 2026.06.11 | ₩23,709 | ₩24,500 | ₩23,333 | ₩24,071 | +1.53% | 198.1만 |
|---|
| 2026.06.10 | ₩23,802 | ₩25,157 | ₩23,494 | ₩23,695 | -0.45% | 126.8만 |
|---|
| 2026.06.09 | ₩23,011 | ₩24,138 | ₩22,649 | ₩24,030 | +4.43% | 170.1만 |
|---|
| 2026.06.08 | ₩23,172 | ₩23,179 | ₩22,207 | ₩22,542 | -2.72% | 205.8만 |
|---|
| 2026.06.05 | ₩24,258 | ₩24,942 | ₩22,300 | ₩22,850 | -5.80% | 188.3만 |
|---|
| 2026.06.04 | ₩24,339 | ₩25,210 | ₩24,339 | ₩24,687 | +1.43% | 144.6만 |
|---|
| 2026.06.03 | ₩23,132 | ₩24,232 | ₩23,051 | ₩24,124 | +4.29% | 155.7만 |
|---|
| 2026.06.02 | ₩24,540 | ₩24,788 | ₩22,743 | ₩23,118 | -5.79% | 188.3만 |
|---|
| 2026.06.01 | ₩25,680 | ₩25,727 | ₩24,366 | ₩24,982 | -2.72% | 144.2만 |
|---|
| 2026.05.29 | ₩25,009 | ₩26,297 | ₩25,009 | ₩25,921 | +3.65% | 150.3만 |
|---|
| 2026.05.28 | ₩24,339 | ₩25,056 | ₩24,044 | ₩24,889 | +2.26% | 127.1만 |
|---|
| 2026.05.27 | ₩24,339 | ₩25,418 | ₩23,990 | ₩24,352 | +0.06% | 105.1만 |
|---|
| 2026.05.26 | ₩24,426 | ₩24,902 | ₩23,521 | ₩24,339 | -0.36% | 168.5만 |
|---|
| 2026.05.22 | ₩23,078 | ₩24,091 | ₩22,998 | ₩23,293 | +0.93% | 144.8만 |
|---|
| 2026.05.21 | ₩23,199 | ₩23,789 | ₩22,783 | ₩23,293 | +0.40% | 177.4만 |
|---|
| 2026.05.20 | ₩21,697 | ₩23,655 | ₩21,529 | ₩23,548 | +8.53% | 193.2만 |
|---|
| 2026.05.19 | ₩22,099 | ₩22,300 | ₩21,281 | ₩21,348 | -3.40% | 168.9만 |
|---|
| 2026.05.18 | ₩23,165 | ₩23,414 | ₩21,992 | ₩22,180 | -4.25% | 158.5만 |
|---|
| 2026.05.15 | ₩23,930 | ₩24,032 | ₩23,045 | ₩23,186 | -3.11% | 119.7만 |
|---|
| 2026.05.14 | ₩24,768 | ₩25,264 | ₩24,285 | ₩24,513 | -1.03% | 91.3만 |
|---|
| 2026.05.13 | ₩24,721 | ₩25,056 | ₩24,392 | ₩24,728 | +0.03% | 98만 |
|---|
| 2026.05.12 | ₩24,728 | ₩24,835 | ₩23,776 | ₩24,634 | -0.38% | 84.7만 |
|---|
| 2026.05.11 | ₩23,548 | ₩25,023 | ₩23,494 | ₩24,754 | +5.13% | 118.2만 |
|---|
| 2026.05.08 | ₩23,440 | ₩23,977 | ₩23,226 | ₩23,615 | +0.74% | 174.2만 |
|---|
| 2026.05.07 | ₩25,277 | ₩25,412 | ₩23,266 | ₩23,521 | -6.95% | 169.1만 |
|---|
| 2026.05.06 | ₩23,802 | ₩25,465 | ₩23,548 | ₩25,264 | +6.14% | 172만 |
|---|
| 2026.05.05 | ₩24,004 | ₩24,312 | ₩22,756 | ₩23,427 | -2.40% | 104.9만 |
|---|
| 2026.05.04 | ₩23,212 | ₩24,164 | ₩23,098 | ₩23,749 | +2.31% | 151.3만 |
|---|
| 2026.05.01 | ₩23,414 | ₩23,970 | ₩23,078 | ₩23,320 | -0.40% | 117.7만 |
|---|
| 2026.04.30 | ₩23,420 | ₩24,017 | ₩23,186 | ₩23,534 | +0.49% | 103.6만 |
|---|
| 2026.04.29 | ₩24,138 | ₩24,151 | ₩23,266 | ₩23,346 | -3.28% | 154.8만 |
|---|
| 2026.04.28 | ₩24,191 | ₩25,479 | ₩24,057 | ₩24,352 | +0.67% | 212.7만 |
|---|
| 2026.04.27 | ₩24,594 | ₩24,734 | ₩24,118 | ₩24,191 | -1.64% | 171.9만 |
|---|
| 2026.04.24 | ₩26,116 | ₩26,116 | ₩24,292 | ₩24,486 | -6.24% | 123.5만 |
|---|
| 2026.04.23 | ₩26,028 | ₩26,108 | ₩24,500 | ₩25,345 | -2.63% | 179.2만 |
|---|
| 2026.04.22 | ₩25,814 | ₩26,853 | ₩25,532 | ₩26,377 | +2.18% | 214.9만 |
|---|
| 2026.04.21 | ₩26,726 | ₩26,940 | ₩25,526 | ₩25,760 | -3.61% | 235.9만 |
|---|
| 2026.04.20 | ₩26,994 | ₩27,309 | ₩26,538 | ₩26,846 | -0.55% | 174.1만 |
|---|
| 2026.04.17 | ₩27,664 | ₩28,147 | ₩26,712 | ₩27,369 | -1.07% | 267.4만 |
|---|
| 2026.04.16 | ₩26,820 | ₩27,336 | ₩26,109 | ₩26,699 | -0.45% | 192만 |
|---|
| 2026.04.15 | ₩26,793 | ₩28,737 | ₩26,015 | ₩26,793 | 0.00% | 263만 |
|---|
| 2026.04.14 | ₩25,680 | ₩26,806 | ₩25,331 | ₩26,565 | +3.45% | 228만 |
|---|
| 2026.04.13 | ₩25,197 | ₩25,720 | ₩24,647 | ₩25,479 | +1.12% | 152.2만 |
|---|
| 2026.04.10 | ₩26,390 | ₩26,806 | ₩24,848 | ₩25,050 | -5.08% | 124.4만 |
|---|
| 2026.04.09 | ₩24,339 | ₩25,975 | ₩24,325 | ₩25,961 | +6.67% | 200.4만 |
|---|
| 2026.04.08 | ₩25,465 | ₩25,787 | ₩24,017 | ₩24,647 | -3.21% | 112.2만 |
|---|
| 2026.04.07 | ₩24,285 | ₩24,594 | ₩23,883 | ₩24,352 | +0.28% | 95.7만 |
|---|
| 2026.04.06 | ₩25,197 | ₩25,539 | ₩24,567 | ₩24,607 | -2.34% | 131.2만 |
|---|
| 2026.04.02 | ₩23,403 | ₩25,345 | ₩23,403 | ₩25,264 | +7.95% | 194만 |
|---|
| 2026.04.01 | ₩24,701 | ₩25,505 | ₩24,191 | ₩24,272 | -1.74% | 143.1만 |
|---|
| 2026.03.31 | ₩23,742 | ₩24,808 | ₩23,487 | ₩24,312 | +2.40% | 220.5만 |
|---|
| 2026.03.30 | ₩23,092 | ₩23,414 | ₩22,622 | ₩22,917 | -0.75% | 170.2만 |
|---|
| 2026.03.27 | ₩24,714 | ₩25,371 | ₩22,891 | ₩22,984 | -7.00% | 177.2만 |
|---|
| 2026.03.26 | ₩24,996 | ₩25,868 | ₩24,527 | ₩24,875 | -0.48% | 157만 |
|---|
| 2026.03.25 | ₩24,459 | ₩25,686 | ₩24,439 | ₩25,452 | +4.06% | 283.1만 |
|---|
| 2026.03.24 | ₩23,601 | ₩24,191 | ₩22,891 | ₩23,936 | +1.42% | 217.6만 |
|---|
| 2026.03.23 | ₩24,138 | ₩25,130 | ₩23,487 | ₩23,963 | -0.72% | 215.1만 |
|---|
| 2026.03.20 | ₩23,977 | ₩25,264 | ₩23,132 | ₩23,548 | -1.79% | 506.5만 |
|---|
| 2026.03.19 | ₩23,923 | ₩24,138 | ₩23,118 | ₩23,869 | -0.22% | 205.2만 |
|---|
| 2026.03.18 | ₩24,929 | ₩25,090 | ₩24,350 | ₩24,527 | -1.61% | 256.2만 |
|---|
| 2026.03.17 | ₩24,218 | ₩25,512 | ₩23,641 | ₩25,023 | +3.32% | 227.9만 |
|---|
| 2026.03.16 | ₩24,634 | ₩25,318 | ₩24,278 | ₩24,312 | -1.31% | 306.3만 |
|---|
| 2026.03.13 | ₩24,661 | ₩25,210 | ₩23,353 | ₩24,030 | -2.56% | 244.5만 |
|---|
| 2026.03.12 | ₩26,431 | ₩26,431 | ₩24,151 | ₩24,218 | -8.37% | 243.7만 |
|---|
| 2026.03.11 | ₩26,484 | ₩26,806 | ₩25,251 | ₩26,806 | +1.22% | 290.4만 |
|---|
| 2026.03.10 | ₩23,709 | ₩26,860 | ₩23,595 | ₩26,525 | +11.88% | 574.7만 |
|---|
| 2026.03.09 | ₩20,477 | ₩24,419 | ₩20,061 | ₩23,722 | +15.85% | 528만 |
|---|
| 2026.03.06 | ₩19,779 | ₩20,597 | ₩19,391 | ₩19,927 | +0.75% | 259.3만 |
|---|
| 2026.03.05 | ₩20,128 | ₩20,423 | ₩19,619 | ₩20,383 | +1.27% | 203.8만 |
|---|
| 2026.03.04 | ₩19,847 | ₩20,866 | ₩19,324 | ₩20,423 | +2.91% | 174.3만 |
|---|
| 2026.03.03 | ₩20,772 | ₩21,201 | ₩19,551 | ₩19,578 | -5.75% | 191.3만 |
|---|
| 2026.03.02 | ₩19,820 | ₩21,912 | ₩18,774 | ₩21,657 | +9.27% | 225.8만 |
|---|
| 2026.02.27 | ₩21,080 | ₩21,462 | ₩20,249 | ₩20,946 | -0.64% | 193.3만 |
|---|
| 2026.02.26 | ₩21,469 | ₩21,791 | ₩20,665 | ₩21,710 | +1.12% | 176.9만 |
|---|
| 2026.02.25 | ₩20,785 | ₩21,670 | ₩20,416 | ₩21,576 | +3.81% | 233.2만 |
|---|
| 2026.02.24 | ₩20,825 | ₩21,067 | ₩20,450 | ₩20,839 | +0.06% | 188.3만 |
|---|
| 2026.02.23 | ₩20,088 | ₩20,825 | ₩19,793 | ₩20,718 | +3.14% | 276만 |
|---|
| 2026.02.20 | ₩20,168 | ₩20,343 | ₩19,525 | ₩19,954 | -1.06% | 176.1만 |
|---|
| 2026.02.19 | ₩20,638 | ₩20,919 | ₩20,061 | ₩20,450 | -0.91% | 143.6만 |
|---|
| 2026.02.18 | ₩20,262 | ₩20,738 | ₩20,088 | ₩20,624 | +1.79% | 145.5만 |
|---|
| 2026.02.17 | ₩21,201 | ₩21,201 | ₩19,672 | ₩20,490 | -3.35% | 234.9만 |
|---|
| 2026.02.13 | ₩21,496 | ₩22,166 | ₩20,792 | ₩20,839 | -3.06% | 89.9만 |
|---|
| 2026.02.12 | ₩22,408 | ₩22,408 | ₩21,187 | ₩21,456 | -4.25% | 224.5만 |
|---|
| 2026.02.11 | ₩22,944 | ₩23,072 | ₩21,818 | ₩22,368 | -2.51% | 95.3만 |
|---|
| 2026.02.10 | ₩22,703 | ₩23,400 | ₩22,569 | ₩22,984 | +1.24% | 201.6만 |
|---|
| 2026.02.09 | ₩22,314 | ₩22,891 | ₩21,590 | ₩22,783 | +2.10% | 186.1만 |
|---|
| 2026.02.06 | ₩22,917 | ₩23,454 | ₩21,992 | ₩22,528 | -1.70% | 142.2만 |
|---|
| 2026.02.05 | ₩24,312 | ₩24,815 | ₩22,153 | ₩22,193 | -8.71% | 217만 |
|---|
| 2026.02.04 | ₩25,626 | ₩25,626 | ₩23,936 | ₩24,446 | -4.60% | 188.5만 |
|---|
| 2026.02.03 | ₩25,184 | ₩26,002 | ₩24,889 | ₩25,425 | +0.96% | 150.7만 |
|---|
| 2026.02.02 | ₩23,548 | ₩25,546 | ₩23,400 | ₩25,157 | +6.83% | 182.3만 |
|---|
| 2026.01.30 | ₩23,695 | ₩24,138 | ₩22,944 | ₩23,990 | +1.25% | 244.7만 |
|---|
| 2026.01.29 | ₩23,534 | ₩24,218 | ₩23,206 | ₩23,977 | +1.88% | 191.2만 |
|---|
| 2026.01.28 | ₩24,017 | ₩24,446 | ₩23,165 | ₩23,735 | -1.17% | 186.1만 |
|---|
| 2026.01.27 | ₩24,084 | ₩24,915 | ₩23,936 | ₩24,191 | +0.45% | 159.9만 |
|---|
| 2026.01.26 | ₩23,776 | ₩24,406 | ₩23,360 | ₩24,138 | +1.52% | 252.8만 |
|---|
| 2026.01.23 | ₩24,138 | ₩24,561 | ₩23,615 | ₩24,138 | 0.00% | 274.9만 |
|---|
| 2026.01.22 | ₩23,467 | ₩24,453 | ₩23,306 | ₩24,245 | +3.31% | 286.7만 |
|---|
| 2026.01.21 | ₩22,140 | ₩23,561 | ₩22,026 | ₩23,467 | +6.00% | 140.1만 |
|---|
| 2026.01.20 | ₩22,153 | ₩22,528 | ₩21,456 | ₩22,233 | +0.36% | 207.7만 |
|---|
| 2026.01.16 | ₩22,341 | ₩23,118 | ₩21,992 | ₩22,401 | +0.27% | 196.4만 |
|---|
| 2026.01.15 | ₩23,346 | ₩23,467 | ₩21,858 | ₩22,019 | -5.69% | 154.2만 |
|---|
| 2026.01.14 | ₩22,850 | ₩23,434 | ₩22,609 | ₩23,400 | +2.41% | 363.1만 |
|---|
| 2026.01.13 | ₩23,118 | ₩23,407 | ₩22,475 | ₩22,850 | -1.16% | 235만 |
|---|
| 2026.01.12 | ₩23,977 | ₩23,977 | ₩22,743 | ₩23,414 | -2.35% | 187.9만 |
|---|
| 2026.01.09 | ₩24,768 | ₩25,117 | ₩23,735 | ₩23,829 | -3.79% | 132.2만 |
|---|
| 2026.01.08 | ₩25,398 | ₩25,479 | ₩24,111 | ₩24,486 | -3.59% | 169.2만 |
|---|
| 2026.01.07 | ₩24,754 | ₩26,686 | ₩24,473 | ₩26,002 | +5.04% | 214.1만 |
|---|
| 2026.01.06 | ₩24,191 | ₩24,661 | ₩23,695 | ₩24,299 | +0.44% | 254.1만 |
|---|
| 2026.01.05 | ₩24,687 | ₩24,956 | ₩23,568 | ₩24,446 | -0.98% | 322.5만 |
|---|
| 2026.01.02 | ₩26,270 | ₩26,538 | ₩24,140 | ₩24,808 | -5.56% | 265.4만 |
|---|
| 2025.12.31 | ₩25,720 | ₩26,565 | ₩25,519 | ₩26,230 | +1.98% | 143.4만 |
|---|
| 2025.12.30 | ₩26,055 | ₩26,578 | ₩25,371 | ₩25,747 | -1.18% | 198.5만 |
|---|
| 2025.12.29 | ₩26,766 | ₩27,048 | ₩26,183 | ₩26,270 | -1.85% | 223.2만 |
|---|
| 2025.12.26 | ₩27,289 | ₩27,289 | ₩26,390 | ₩26,873 | -1.52% | 96.5만 |
|---|
| 2025.12.24 | ₩27,262 | ₩27,812 | ₩27,128 | ₩27,289 | +0.10% | 97.1만 |
|---|
| 2025.12.23 | ₩27,745 | ₩28,161 | ₩27,168 | ₩27,369 | -1.35% | 105.6만 |
|---|
| 2025.12.22 | ₩26,551 | ₩28,080 | ₩26,163 | ₩27,866 | +4.95% | 142.2만 |
|---|
| 2025.12.19 | ₩25,157 | ₩26,967 | ₩25,117 | ₩26,618 | +5.81% | 412만 |
|---|
| 2025.12.18 | ₩25,666 | ₩26,055 | ₩24,714 | ₩24,875 | -3.08% | 181.2만 |
|---|
| 2025.12.17 | ₩26,203 | ₩26,632 | ₩25,184 | ₩25,345 | -3.28% | 217만 |
|---|
| 2025.12.16 | ₩25,921 | ₩26,605 | ₩25,559 | ₩26,216 | +1.14% | 323만 |
|---|
| 2025.12.15 | ₩25,894 | ₩26,645 | ₩25,680 | ₩26,270 | +1.45% | 279.1만 |
|---|
| 2025.12.12 | ₩26,163 | ₩26,766 | ₩25,747 | ₩25,841 | -1.23% | 445.4만 |
|---|
| 2025.12.11 | ₩26,887 | ₩27,892 | ₩25,747 | ₩26,042 | -3.14% | 328.4만 |
|---|
| 2025.12.10 | ₩26,236 | ₩27,624 | ₩25,814 | ₩26,404 | +0.64% | 997.6만 |
|---|
| 2025.12.09 | ₩28,710 | ₩29,072 | ₩24,419 | ₩24,728 | -13.87% | 635.5만 |
|---|
| 2025.12.08 | ₩28,952 | ₩32,130 | ₩28,335 | ₩29,770 | +2.83% | 816.1만 |
|---|
| 2025.12.05 | ₩27,731 | ₩28,154 | ₩27,007 | ₩27,195 | -1.93% | 257.5만 |
|---|
| 2025.12.04 | ₩26,846 | ₩28,281 | ₩26,323 | ₩27,691 | +3.15% | 210.5만 |
|---|
| 2025.12.03 | ₩27,182 | ₩27,571 | ₩26,344 | ₩26,940 | -0.89% | 253.9만 |
|---|
| 2025.12.02 | ₩27,812 | ₩28,268 | ₩26,082 | ₩26,806 | -3.62% | 332.5만 |
|---|
| 2025.12.01 | ₩28,563 | ₩28,938 | ₩27,557 | ₩27,638 | -3.24% | 161.2만 |
|---|
| 2025.11.28 | ₩28,429 | ₩29,890 | ₩27,611 | ₩29,367 | +3.30% | 225.8만 |
|---|
| 2025.11.26 | ₩28,161 | ₩28,985 | ₩27,906 | ₩28,389 | +0.81% | 307.8만 |
|---|
| 2025.11.25 | ₩28,871 | ₩29,220 | ₩27,410 | ₩27,892 | -3.39% | 257만 |
|---|
| 2025.11.24 | ₩28,563 | ₩29,864 | ₩28,295 | ₩29,059 | +1.74% | 218.1만 |
|---|
| 2025.11.21 | ₩26,699 | ₩28,482 | ₩26,377 | ₩28,402 | +6.38% | 190.8만 |
|---|
| 2025.11.20 | ₩28,228 | ₩29,475 | ₩26,860 | ₩26,981 | -4.42% | 203.5만 |
|---|
| 2025.11.19 | ₩27,718 | ₩29,026 | ₩27,457 | ₩27,624 | -0.34% | 199.1만 |
|---|
| 2025.11.18 | ₩26,699 | ₩28,576 | ₩26,189 | ₩28,107 | +5.27% | 210.1만 |
|---|
| 2025.11.17 | ₩24,956 | ₩29,502 | ₩24,701 | ₩27,141 | +8.76% | 427.3만 |
|---|
| 2025.11.14 | ₩24,594 | ₩26,028 | ₩24,594 | ₩25,197 | +2.45% | 189.6만 |
|---|
| 2025.11.13 | ₩24,567 | ₩25,733 | ₩24,406 | ₩25,251 | +2.78% | 149.8만 |
|---|
| 2025.11.12 | ₩26,028 | ₩26,913 | ₩24,942 | ₩24,956 | -4.12% | 178.5만 |
|---|
| 2025.11.11 | ₩24,661 | ₩26,484 | ₩24,379 | ₩26,377 | +6.96% | 218만 |
|---|
| 2025.11.10 | ₩25,184 | ₩25,479 | ₩24,292 | ₩24,822 | -1.44% | 203.8만 |
|---|
| 2025.11.07 | ₩23,883 | ₩24,661 | ₩22,830 | ₩24,620 | +3.09% | 362.3만 |
|---|
| 2025.11.06 | ₩28,241 | ₩28,402 | ₩23,112 | ₩24,413 | -13.56% | 527.3만 |
|---|
| 2025.11.05 | ₩28,751 | ₩28,764 | ₩27,343 | ₩28,026 | -2.52% | 236.8만 |
|---|
| 2025.11.04 | ₩31,996 | ₩32,063 | ₩28,496 | ₩28,858 | -9.81% | 308.4만 |
|---|
| 2025.11.03 | ₩30,172 | ₩32,519 | ₩29,193 | ₩32,331 | +7.16% | 284.8만 |
|---|
| 2025.10.31 | ₩31,124 | ₩31,305 | ₩29,810 | ₩30,279 | -2.71% | 300.3만 |
|---|
| 2025.10.30 | ₩31,500 | ₩32,324 | ₩31,191 | ₩31,580 | +0.26% | 224만 |
|---|
| 2025.10.29 | ₩32,559 | ₩32,881 | ₩30,896 | ₩31,687 | -2.68% | 345.9만 |
|---|
| 2025.10.28 | ₩32,358 | ₩33,525 | ₩31,889 | ₩32,572 | +0.66% | 351.6만 |
|---|
| 2025.10.27 | ₩31,379 | ₩33,457 | ₩30,843 | ₩32,411 | +3.29% | 1267.2만 |
|---|
| 2025.10.24 | ₩22,488 | ₩23,320 | ₩22,233 | ₩22,958 | +2.09% | 177.6만 |
|---|
| 2025.10.23 | ₩21,952 | ₩22,502 | ₩21,456 | ₩22,113 | +0.73% | 290.6만 |
|---|
| 2025.10.22 | ₩22,461 | ₩22,569 | ₩21,563 | ₩21,925 | -2.39% | 176.1만 |
|---|
| 2025.10.21 | ₩22,958 | ₩22,958 | ₩22,073 | ₩22,461 | -2.16% | 140.8만 |
|---|
| 2025.10.20 | ₩22,435 | ₩23,011 | ₩22,039 | ₩22,904 | +2.09% | 203.5만 |
|---|
| 2025.10.17 | ₩21,751 | ₩22,247 | ₩21,697 | ₩21,965 | +0.99% | 172.7만 |
|---|
| 2025.10.16 | ₩22,300 | ₩22,797 | ₩21,523 | ₩22,019 | -1.26% | 237.9만 |
|---|
| 2025.10.15 | ₩20,892 | ₩22,193 | ₩20,852 | ₩22,166 | +6.10% | 325.7만 |
|---|
| 2025.10.14 | ₩19,002 | ₩20,785 | ₩18,613 | ₩20,718 | +9.03% | 220.1만 |
|---|
| 2025.10.13 | ₩18,894 | ₩19,089 | ₩18,405 | ₩18,814 | -0.43% | 149.1만 |
|---|
| 2025.10.10 | ₩18,948 | ₩19,169 | ₩18,438 | ₩18,841 | -0.57% | 185.3만 |
|---|
| 2025.10.09 | ₩19,632 | ₩20,410 | ₩19,578 | ₩19,686 | +0.27% | 223.8만 |
|---|
| 2025.10.08 | ₩18,868 | ₩19,572 | ₩18,624 | ₩19,525 | +3.48% | 301만 |
|---|
| 2025.10.07 | ₩17,272 | ₩19,136 | ₩17,124 | ₩18,707 | +8.31% | 315.5만 |
|---|
| 2025.10.06 | ₩17,553 | ₩17,808 | ₩16,668 | ₩16,963 | -3.36% | 314.2만 |
|---|
| 2025.10.03 | ₩16,843 | ₩17,580 | ₩16,843 | ₩17,513 | +3.98% | 129.2만 |
|---|
| 2025.10.02 | ₩16,802 | ₩17,111 | ₩16,540 | ₩16,829 | +0.16% | 181.6만 |
|---|
| 2025.10.01 | ₩17,030 | ₩17,527 | ₩16,682 | ₩16,762 | -1.57% | 227.4만 |
|---|
| 2025.09.30 | ₩16,454 | ₩17,205 | ₩16,440 | ₩16,963 | +3.10% | 274.7만 |
|---|
| 2025.09.29 | ₩17,875 | ₩18,090 | ₩15,984 | ₩16,588 | -7.20% | 406.9만 |
|---|
| 2025.09.26 | ₩16,950 | ₩17,681 | ₩16,883 | ₩17,634 | +4.03% | 139.5만 |
|---|
| 2025.09.25 | ₩17,460 | ₩17,681 | ₩16,776 | ₩16,870 | -3.38% | 352.3만 |
|---|
| 2025.09.24 | ₩17,688 | ₩18,304 | ₩17,547 | ₩17,661 | -0.15% | 246.2만 |
|---|
| 2025.09.23 | ₩18,050 | ₩18,157 | ₩17,366 | ₩17,688 | -2.01% | 226.7만 |
|---|
| 2025.09.22 | ₩17,607 | ₩18,184 | ₩17,138 | ₩18,023 | +2.36% | 242.1만 |
|---|
| 2025.09.19 | ₩18,666 | ₩18,720 | ₩17,500 | ₩17,607 | -5.68% | 663.4만 |
|---|
| 2025.09.18 | ₩18,076 | ₩18,747 | ₩17,714 | ₩18,666 | +3.26% | 195.4만 |
|---|
| 2025.09.17 | ₩17,647 | ₩18,237 | ₩17,359 | ₩17,634 | -0.08% | 182.4만 |
|---|
| 2025.09.16 | ₩17,299 | ₩17,942 | ₩17,270 | ₩17,419 | +0.70% | 192.9만 |
|---|
| 2025.09.15 | ₩17,915 | ₩18,204 | ₩16,963 | ₩17,245 | -3.74% | 144.6만 |
|---|
| 2025.09.12 | ₩17,580 | ₩18,345 | ₩17,527 | ₩17,634 | +0.31% | 202.8만 |
|---|
| 2025.09.11 | ₩17,661 | ₩17,869 | ₩16,923 | ₩17,667 | +0.04% | 167만 |
|---|
| 2025.09.10 | ₩17,701 | ₩18,023 | ₩17,325 | ₩17,808 | +0.61% | 212.3만 |
|---|
| 2025.09.09 | ₩17,781 | ₩18,036 | ₩17,473 | ₩17,768 | -0.08% | 151만 |
|---|
| 2025.09.08 | ₩19,049 | ₩19,069 | ₩17,808 | ₩17,835 | -6.37% | 191.7만 |
|---|
| 2025.09.05 | ₩17,983 | ₩19,236 | ₩17,701 | ₩19,069 | +6.04% | 241.9만 |
|---|
| 2025.09.04 | ₩18,009 | ₩18,117 | ₩17,473 | ₩17,755 | -1.41% | 175.7만 |
|---|
| 2025.09.03 | ₩18,090 | ₩18,573 | ₩17,594 | ₩18,076 | -0.07% | 227.4만 |
|---|
| 2025.09.02 | ₩18,009 | ₩18,452 | ₩17,620 | ₩18,103 | +0.52% | 313.9만 |
|---|
| 2025.08.29 | ₩18,438 | ₩18,599 | ₩17,882 | ₩18,090 | -1.89% | 197.3만 |
|---|
| 2025.08.28 | ₩18,345 | ₩19,015 | ₩18,137 | ₩18,438 | +0.51% | 428.2만 |
|---|
| 2025.08.27 | ₩17,835 | ₩18,727 | ₩17,835 | ₩18,291 | +2.56% | 218.5만 |
|---|