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 | ₩21,993 | ₩23,199 | ₩21,926 | ₩22,301 | +1.40% | 356.6만 |
| 2026.10.08 | ₩21,222 | ₩22,073 | ₩20,572 | ₩21,939 | +3.38% | 628만 |
| 2026.10.07 | ₩20,639 | ₩21,598 | ₩20,432 | ₩21,403 | +3.70% | 349만 |
| 2026.10.06 | ₩20,773 | ₩20,894 | ₩20,003 | ₩20,639 | -0.65% | 409.9만 |
| 2026.10.05 | ₩20,519 | ₩20,827 | ₩20,211 | ₩20,693 | +0.85% | 437.7만 |
| 2026.10.02 | ₩21,484 | ₩21,484 | ₩20,217 | ₩20,371 | -5.18% | 253.4만 |
| 2026.10.01 | ₩21,457 | ₩21,819 | ₩20,800 | ₩21,202 | -1.19% | 369.9만 |
| 2026.09.30 | ₩21,511 | ₩22,510 | ₩21,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,591 |
| +0.37% |
| 445.7만 |
| 2026.09.29 | ₩21,980 | ₩22,181 | ₩21,403 | ₩21,725 | -1.16% | 228.7만 |
|---|
| 2026.09.28 | ₩21,256 | ₩22,020 | ₩20,948 | ₩21,899 | +3.03% | 230.6만 |
|---|
| 2026.09.25 | ₩22,274 | ₩22,455 | ₩21,470 | ₩21,484 | -3.55% | 161.2만 |
|---|
| 2026.09.24 | ₩21,564 | ₩22,308 | ₩21,283 | ₩22,127 | +2.61% | 319.8만 |
|---|
| 2026.09.23 | ₩22,891 | ₩22,892 | ₩21,685 | ₩21,752 | -4.98% | 263.6만 |
|---|
| 2026.09.22 | ₩23,306 | ₩23,574 | ₩22,864 | ₩22,971 | -1.44% | 262.7만 |
|---|
| 2026.09.21 | ₩23,199 | ₩23,574 | ₩22,449 | ₩22,945 | -1.10% | 322만 |
|---|
| 2026.09.18 | ₩24,218 | ₩24,325 | ₩22,730 | ₩22,931 | -5.31% | 484.9만 |
|---|
| 2026.09.17 | ₩23,990 | ₩24,265 | ₩23,615 | ₩24,204 | +0.89% | 284.7만 |
|---|
| 2026.09.16 | ₩24,620 | ₩24,620 | ₩22,904 | ₩23,193 | -5.80% | 215.6만 |
|---|
| 2026.09.15 | ₩24,821 | ₩24,955 | ₩23,950 | ₩23,990 | -3.35% | 302.9만 |
|---|
| 2026.09.14 | ₩24,660 | ₩25,659 | ₩24,479 | ₩24,821 | +0.65% | 319.7만 |
|---|
| 2026.09.11 | ₩24,915 | ₩25,116 | ₩24,044 | ₩24,405 | -2.04% | 377.4만 |
|---|
| 2026.09.10 | ₩25,498 | ₩25,498 | ₩24,030 | ₩24,687 | -3.18% | 471만 |
|---|
| 2026.09.09 | ₩25,973 | ₩27,019 | ₩25,424 | ₩25,719 | -0.98% | 514.3만 |
|---|
| 2026.09.08 | ₩22,891 | ₩28,024 | ₩22,786 | ₩27,220 | +18.91% | 1717.3만 |
|---|
| 2026.09.04 | ₩32,956 | ₩33,103 | ₩32,353 | ₩32,541 | -1.26% | 158.8만 |
|---|
| 2026.09.03 | ₩33,854 | ₩34,028 | ₩32,969 | ₩33,438 | -1.23% | 145.4만 |
|---|
| 2026.09.02 | ₩34,243 | ₩35,087 | ₩33,398 | ₩33,693 | -1.60% | 218.1만 |
|---|
| 2026.09.01 | ₩33,492 | ₩34,042 | ₩33,130 | ₩33,640 | +0.44% | 162.9만 |
|---|
| 2026.08.31 | ₩33,398 | ₩34,377 | ₩32,943 | ₩34,082 | +2.05% | 276.9만 |
|---|
| 2026.08.28 | ₩34,604 | ₩34,819 | ₩33,278 | ₩33,599 | -2.90% | 118.7만 |
|---|
| 2026.08.27 | ₩35,234 | ₩35,502 | ₩34,812 | ₩34,966 | -0.76% | 101.9만 |
|---|
| 2026.08.26 | ₩35,275 | ₩35,481 | ₩34,551 | ₩35,328 | +0.15% | 152.8만 |
|---|
| 2026.08.25 | ₩35,221 | ₩35,770 | ₩34,799 | ₩35,301 | +0.23% | 145.9만 |
|---|
| 2026.08.24 | ₩35,020 | ₩35,027 | ₩33,693 | ₩34,832 | -0.54% | 137만 |
|---|
| 2026.08.21 | ₩35,134 | ₩36,012 | ₩34,873 | ₩34,980 | -0.44% | 118.2만 |
|---|
| 2026.08.20 | ₩35,288 | ₩35,422 | ₩34,410 | ₩34,819 | -1.33% | 148.4만 |
|---|
| 2026.08.19 | ₩35,516 | ₩36,106 | ₩34,819 | ₩35,891 | +1.06% | 195.2만 |
|---|
| 2026.08.18 | ₩34,678 | ₩35,261 | ₩34,122 | ₩34,846 | +0.48% | 190.1만 |
|---|
| 2026.08.17 | ₩34,709 | ₩35,422 | ₩33,908 | ₩35,047 | +0.97% | 131.8만 |
|---|
| 2026.08.14 | ₩34,484 | ₩34,752 | ₩33,908 | ₩34,444 | -0.12% | 168.5만 |
|---|
| 2026.08.13 | ₩34,846 | ₩35,489 | ₩34,678 | ₩34,792 | -0.15% | 190.2만 |
|---|
| 2026.08.12 | ₩35,972 | ₩36,595 | ₩34,993 | ₩35,074 | -2.50% | 178.1만 |
|---|
| 2026.08.11 | ₩36,012 | ₩36,366 | ₩35,033 | ₩35,797 | -0.60% | 139.9만 |
|---|
| 2026.08.10 | ₩34,551 | ₩35,972 | ₩34,444 | ₩35,516 | +2.79% | 302.3만 |
|---|
| 2026.08.07 | ₩35,114 | ₩35,295 | ₩33,834 | ₩35,181 | +0.19% | 199.1만 |
|---|
| 2026.08.06 | ₩35,529 | ₩35,878 | ₩34,283 | ₩34,685 | -2.38% | 133.1만 |
|---|
| 2026.08.05 | ₩35,281 | ₩36,307 | ₩34,658 | ₩35,074 | -0.59% | 215.3만 |
|---|
| 2026.08.04 | ₩34,578 | ₩34,953 | ₩33,774 | ₩34,806 | +0.66% | 277.4만 |
|---|
| 2026.08.03 | ₩33,559 | ₩34,015 | ₩32,407 | ₩33,827 | +0.80% | 213.2만 |
|---|
| 2026.07.31 | ₩34,578 | ₩34,832 | ₩32,715 | ₩33,747 | -2.40% | 182.5만 |
|---|
| 2026.07.30 | ₩32,835 | ₩34,578 | ₩32,098 | ₩34,484 | +5.02% | 192.5만 |
|---|
| 2026.07.29 | ₩34,792 | ₩34,966 | ₩33,117 | ₩33,640 | -3.31% | 210.5만 |
|---|
| 2026.07.28 | ₩34,068 | ₩35,194 | ₩33,747 | ₩34,712 | +1.89% | 233.4만 |
|---|
| 2026.07.27 | ₩33,506 | ₩35,007 | ₩32,956 | ₩34,350 | +2.52% | 333.2만 |
|---|
| 2026.07.24 | ₩32,058 | ₩33,331 | ₩31,763 | ₩32,755 | +2.17% | 506.6만 |
|---|
| 2026.07.23 | ₩30,758 | ₩32,621 | ₩30,497 | ₩32,018 | +4.10% | 467.1만 |
|---|
| 2026.07.22 | ₩29,592 | ₩31,294 | ₩29,096 | ₩31,107 | +5.12% | 916만 |
|---|
| 2026.07.21 | ₩31,308 | ₩32,474 | ₩31,060 | ₩31,937 | +2.01% | 137.4만 |
|---|
| 2026.07.20 | ₩32,916 | ₩33,224 | ₩31,321 | ₩31,428 | -4.52% | 252.9만 |
|---|
| 2026.07.17 | ₩29,699 | ₩31,897 | ₩29,525 | ₩31,817 | +7.13% | 153.8만 |
|---|
| 2026.07.16 | ₩31,951 | ₩31,951 | ₩28,520 | ₩30,450 | -4.70% | 168.2만 |
|---|
| 2026.07.15 | ₩31,656 | ₩32,172 | ₩31,093 | ₩32,152 | +1.57% | 125.4만 |
|---|
| 2026.07.14 | ₩31,924 | ₩32,447 | ₩31,107 | ₩31,870 | -0.17% | 217.7만 |
|---|
| 2026.07.13 | ₩31,174 | ₩31,857 | ₩30,329 | ₩31,683 | +1.63% | 188.4만 |
|---|
| 2026.07.10 | ₩32,447 | ₩32,541 | ₩30,255 | ₩31,388 | -3.26% | 151.5만 |
|---|
| 2026.07.09 | ₩31,830 | ₩32,969 | ₩31,334 | ₩32,527 | +2.19% | 183.6만 |
|---|
| 2026.07.08 | ₩31,361 | ₩32,045 | ₩30,021 | ₩31,937 | +1.84% | 252.8만 |
|---|
| 2026.07.07 | ₩30,557 | ₩32,527 | ₩30,088 | ₩31,937 | +4.52% | 305.9만 |
|---|
| 2026.07.06 | ₩30,919 | ₩31,259 | ₩30,041 | ₩30,611 | -1.00% | 292만 |
|---|
| 2026.07.02 | ₩29,378 | ₩30,972 | ₩29,244 | ₩30,919 | +5.25% | 216.5만 |
|---|
| 2026.07.01 | ₩29,686 | ₩30,075 | ₩29,083 | ₩29,203 | -1.63% | 138.4만 |
|---|
| 2026.06.30 | ₩28,520 | ₩30,678 | ₩28,386 | ₩29,766 | +4.37% | 251만 |
|---|
| 2026.06.29 | ₩27,944 | ₩28,614 | ₩27,387 | ₩28,493 | +1.97% | 217.3만 |
|---|
| 2026.06.26 | ₩28,091 | ₩28,976 | ₩27,367 | ₩28,064 | -0.10% | 543.6만 |
|---|
| 2026.06.25 | ₩27,220 | ₩28,486 | ₩27,139 | ₩27,622 | +1.48% | 162.8만 |
|---|
| 2026.06.24 | ₩27,314 | ₩28,319 | ₩27,166 | ₩27,247 | -0.25% | 218.6만 |
|---|
| 2026.06.23 | ₩27,387 | ₩28,868 | ₩27,113 | ₩27,153 | -0.86% | 207.6만 |
|---|
| 2026.06.22 | ₩27,039 | ₩28,125 | ₩26,952 | ₩27,970 | +3.44% | 256만 |
|---|
| 2026.06.18 | ₩26,804 | ₩27,454 | ₩25,652 | ₩26,536 | -1.00% | 511.2만 |
|---|
| 2026.06.17 | ₩24,566 | ₩27,394 | ₩24,446 | ₩25,732 | +4.75% | 345.3만 |
|---|
| 2026.06.16 | ₩25,102 | ₩25,216 | ₩23,648 | ₩24,218 | -3.52% | 113.7만 |
|---|
| 2026.06.15 | ₩24,740 | ₩25,987 | ₩24,379 | ₩25,102 | +1.46% | 164.4만 |
|---|
| 2026.06.12 | ₩24,178 | ₩24,814 | ₩24,057 | ₩24,379 | +0.83% | 92.7만 |
|---|
| 2026.06.11 | ₩23,695 | ₩24,486 | ₩23,320 | ₩24,057 | +1.53% | 198.1만 |
|---|
| 2026.06.10 | ₩23,789 | ₩25,143 | ₩23,481 | ₩23,682 | -0.45% | 126.8만 |
|---|
| 2026.06.09 | ₩22,998 | ₩24,124 | ₩22,636 | ₩24,017 | +4.43% | 170.1만 |
|---|
| 2026.06.08 | ₩23,159 | ₩23,166 | ₩22,194 | ₩22,529 | -2.72% | 205.8만 |
|---|
| 2026.06.05 | ₩24,245 | ₩24,928 | ₩22,288 | ₩22,837 | -5.80% | 188.3만 |
|---|
| 2026.06.04 | ₩24,325 | ₩25,196 | ₩24,325 | ₩24,673 | +1.43% | 144.6만 |
|---|
| 2026.06.03 | ₩23,119 | ₩24,218 | ₩23,038 | ₩24,111 | +4.29% | 155.7만 |
|---|
| 2026.06.02 | ₩24,526 | ₩24,774 | ₩22,730 | ₩23,105 | -5.79% | 188.3만 |
|---|
| 2026.06.01 | ₩25,665 | ₩25,712 | ₩24,352 | ₩24,968 | -2.72% | 144.2만 |
|---|
| 2026.05.29 | ₩24,995 | ₩26,282 | ₩24,995 | ₩25,906 | +3.65% | 150.3만 |
|---|
| 2026.05.28 | ₩24,325 | ₩25,042 | ₩24,030 | ₩24,874 | +2.26% | 127.1만 |
|---|
| 2026.05.27 | ₩24,325 | ₩25,404 | ₩23,977 | ₩24,338 | +0.06% | 105.1만 |
|---|
| 2026.05.26 | ₩24,412 | ₩24,888 | ₩23,507 | ₩24,325 | -0.36% | 168.5만 |
|---|
| 2026.05.22 | ₩23,065 | ₩24,077 | ₩22,985 | ₩23,280 | +0.93% | 144.8만 |
|---|
| 2026.05.21 | ₩23,186 | ₩23,776 | ₩22,770 | ₩23,280 | +0.40% | 177.4만 |
|---|
| 2026.05.20 | ₩21,685 | ₩23,641 | ₩21,517 | ₩23,534 | +8.53% | 193.2만 |
|---|
| 2026.05.19 | ₩22,087 | ₩22,288 | ₩21,269 | ₩21,336 | -3.40% | 168.9만 |
|---|
| 2026.05.18 | ₩23,152 | ₩23,400 | ₩21,980 | ₩22,167 | -4.25% | 158.5만 |
|---|
| 2026.05.15 | ₩23,916 | ₩24,018 | ₩23,032 | ₩23,172 | -3.11% | 119.7만 |
|---|
| 2026.05.14 | ₩24,754 | ₩25,250 | ₩24,271 | ₩24,499 | -1.03% | 91.3만 |
|---|
| 2026.05.13 | ₩24,707 | ₩25,042 | ₩24,379 | ₩24,714 | +0.03% | 98만 |
|---|
| 2026.05.12 | ₩24,714 | ₩24,821 | ₩23,762 | ₩24,620 | -0.38% | 84.7만 |
|---|
| 2026.05.11 | ₩23,534 | ₩25,009 | ₩23,481 | ₩24,740 | +5.13% | 118.2만 |
|---|
| 2026.05.08 | ₩23,427 | ₩23,963 | ₩23,213 | ₩23,601 | +0.74% | 174.2만 |
|---|
| 2026.05.07 | ₩25,263 | ₩25,397 | ₩23,253 | ₩23,507 | -6.95% | 169.1만 |
|---|
| 2026.05.06 | ₩23,789 | ₩25,451 | ₩23,534 | ₩25,250 | +6.14% | 172만 |
|---|
| 2026.05.05 | ₩23,990 | ₩24,298 | ₩22,744 | ₩23,414 | -2.40% | 104.9만 |
|---|
| 2026.05.04 | ₩23,199 | ₩24,151 | ₩23,085 | ₩23,735 | +2.31% | 151.3만 |
|---|
| 2026.05.01 | ₩23,400 | ₩23,956 | ₩23,065 | ₩23,306 | -0.40% | 117.7만 |
|---|
| 2026.04.30 | ₩23,407 | ₩24,003 | ₩23,172 | ₩23,521 | +0.49% | 103.6만 |
|---|
| 2026.04.29 | ₩24,124 | ₩24,137 | ₩23,253 | ₩23,333 | -3.28% | 154.8만 |
|---|
| 2026.04.28 | ₩24,178 | ₩25,464 | ₩24,044 | ₩24,338 | +0.67% | 212.7만 |
|---|
| 2026.04.27 | ₩24,580 | ₩24,720 | ₩24,104 | ₩24,178 | -1.64% | 171.9만 |
|---|
| 2026.04.24 | ₩26,101 | ₩26,101 | ₩24,278 | ₩24,472 | -6.24% | 123.5만 |
|---|
| 2026.04.23 | ₩26,014 | ₩26,093 | ₩24,486 | ₩25,330 | -2.63% | 179.2만 |
|---|
| 2026.04.22 | ₩25,799 | ₩26,838 | ₩25,518 | ₩26,362 | +2.18% | 214.9만 |
|---|
| 2026.04.21 | ₩26,711 | ₩26,925 | ₩25,511 | ₩25,746 | -3.61% | 235.9만 |
|---|
| 2026.04.20 | ₩26,979 | ₩27,294 | ₩26,523 | ₩26,831 | -0.55% | 174.1만 |
|---|
| 2026.04.17 | ₩27,649 | ₩28,131 | ₩26,697 | ₩27,354 | -1.07% | 267.4만 |
|---|
| 2026.04.16 | ₩26,804 | ₩27,320 | ₩26,094 | ₩26,684 | -0.45% | 192만 |
|---|
| 2026.04.15 | ₩26,778 | ₩28,721 | ₩26,000 | ₩26,778 | 0.00% | 263만 |
|---|
| 2026.04.14 | ₩25,665 | ₩26,791 | ₩25,317 | ₩26,550 | +3.45% | 228만 |
|---|
| 2026.04.13 | ₩25,183 | ₩25,705 | ₩24,633 | ₩25,464 | +1.12% | 152.2만 |
|---|
| 2026.04.10 | ₩26,376 | ₩26,791 | ₩24,834 | ₩25,035 | -5.08% | 124.4만 |
|---|
| 2026.04.09 | ₩24,325 | ₩25,960 | ₩24,312 | ₩25,947 | +6.67% | 200.4만 |
|---|
| 2026.04.08 | ₩25,451 | ₩25,772 | ₩24,003 | ₩24,633 | -3.21% | 112.2만 |
|---|
| 2026.04.07 | ₩24,271 | ₩24,580 | ₩23,869 | ₩24,338 | +0.28% | 95.7만 |
|---|
| 2026.04.06 | ₩25,183 | ₩25,524 | ₩24,553 | ₩24,593 | -2.34% | 131.2만 |
|---|
| 2026.04.02 | ₩23,390 | ₩25,330 | ₩23,390 | ₩25,250 | +7.95% | 194만 |
|---|
| 2026.04.01 | ₩24,687 | ₩25,491 | ₩24,178 | ₩24,258 | -1.74% | 143.1만 |
|---|
| 2026.03.31 | ₩23,729 | ₩24,794 | ₩23,474 | ₩24,298 | +2.40% | 220.5만 |
|---|
| 2026.03.30 | ₩23,079 | ₩23,400 | ₩22,610 | ₩22,904 | -0.75% | 170.2만 |
|---|
| 2026.03.27 | ₩24,700 | ₩25,357 | ₩22,878 | ₩22,971 | -7.00% | 177.2만 |
|---|
| 2026.03.26 | ₩24,982 | ₩25,853 | ₩24,513 | ₩24,861 | -0.48% | 157만 |
|---|
| 2026.03.25 | ₩24,446 | ₩25,672 | ₩24,426 | ₩25,437 | +4.06% | 283.1만 |
|---|
| 2026.03.24 | ₩23,588 | ₩24,178 | ₩22,878 | ₩23,923 | +1.42% | 217.6만 |
|---|
| 2026.03.23 | ₩24,124 | ₩25,116 | ₩23,474 | ₩23,950 | -0.72% | 215.1만 |
|---|
| 2026.03.20 | ₩23,963 | ₩25,250 | ₩23,119 | ₩23,534 | -1.79% | 506.5만 |
|---|
| 2026.03.19 | ₩23,910 | ₩24,124 | ₩23,105 | ₩23,856 | -0.22% | 205.2만 |
|---|
| 2026.03.18 | ₩24,915 | ₩25,076 | ₩24,336 | ₩24,513 | -1.61% | 256.2만 |
|---|
| 2026.03.17 | ₩24,204 | ₩25,498 | ₩23,628 | ₩25,009 | +3.32% | 227.9만 |
|---|
| 2026.03.16 | ₩24,620 | ₩25,303 | ₩24,265 | ₩24,298 | -1.31% | 306.3만 |
|---|
| 2026.03.13 | ₩24,647 | ₩25,196 | ₩23,340 | ₩24,017 | -2.56% | 244.5만 |
|---|
| 2026.03.12 | ₩26,416 | ₩26,416 | ₩24,137 | ₩24,204 | -8.37% | 243.7만 |
|---|
| 2026.03.11 | ₩26,469 | ₩26,791 | ₩25,236 | ₩26,791 | +1.22% | 290.4만 |
|---|
| 2026.03.10 | ₩23,695 | ₩26,845 | ₩23,581 | ₩26,510 | +11.88% | 574.7만 |
|---|
| 2026.03.09 | ₩20,465 | ₩24,405 | ₩20,050 | ₩23,708 | +15.85% | 528만 |
|---|
| 2026.03.06 | ₩19,768 | ₩20,586 | ₩19,380 | ₩19,916 | +0.75% | 259.3만 |
|---|
| 2026.03.05 | ₩20,117 | ₩20,412 | ₩19,607 | ₩20,371 | +1.27% | 203.8만 |
|---|
| 2026.03.04 | ₩19,835 | ₩20,854 | ₩19,313 | ₩20,412 | +2.91% | 174.3만 |
|---|
| 2026.03.03 | ₩20,760 | ₩21,189 | ₩19,540 | ₩19,567 | -5.75% | 191.3만 |
|---|
| 2026.03.02 | ₩19,808 | ₩21,899 | ₩18,763 | ₩21,645 | +9.27% | 225.8만 |
|---|
| 2026.02.27 | ₩21,068 | ₩21,450 | ₩20,237 | ₩20,934 | -0.64% | 193.3만 |
|---|
| 2026.02.26 | ₩21,457 | ₩21,779 | ₩20,653 | ₩21,698 | +1.12% | 176.9만 |
|---|
| 2026.02.25 | ₩20,773 | ₩21,658 | ₩20,405 | ₩21,564 | +3.81% | 233.2만 |
|---|
| 2026.02.24 | ₩20,814 | ₩21,055 | ₩20,438 | ₩20,827 | +0.06% | 188.3만 |
|---|
| 2026.02.23 | ₩20,076 | ₩20,814 | ₩19,782 | ₩20,706 | +3.14% | 276만 |
|---|
| 2026.02.20 | ₩20,157 | ₩20,331 | ₩19,514 | ₩19,942 | -1.06% | 176.1만 |
|---|
| 2026.02.19 | ₩20,626 | ₩20,907 | ₩20,050 | ₩20,438 | -0.91% | 143.6만 |
|---|
| 2026.02.18 | ₩20,251 | ₩20,727 | ₩20,076 | ₩20,613 | +1.79% | 145.5만 |
|---|
| 2026.02.17 | ₩21,189 | ₩21,189 | ₩19,661 | ₩20,479 | -3.35% | 234.9만 |
|---|
| 2026.02.13 | ₩21,484 | ₩22,154 | ₩20,780 | ₩20,827 | -3.06% | 89.9만 |
|---|
| 2026.02.12 | ₩22,395 | ₩22,395 | ₩21,175 | ₩21,444 | -4.25% | 224.5만 |
|---|
| 2026.02.11 | ₩22,931 | ₩23,058 | ₩21,805 | ₩22,355 | -2.51% | 95.3만 |
|---|
| 2026.02.10 | ₩22,690 | ₩23,387 | ₩22,556 | ₩22,971 | +1.24% | 201.6만 |
|---|
| 2026.02.09 | ₩22,301 | ₩22,878 | ₩21,578 | ₩22,770 | +2.10% | 186.1만 |
|---|
| 2026.02.06 | ₩22,904 | ₩23,440 | ₩21,980 | ₩22,516 | -1.70% | 142.2만 |
|---|
| 2026.02.05 | ₩24,298 | ₩24,801 | ₩22,140 | ₩22,181 | -8.71% | 217만 |
|---|
| 2026.02.04 | ₩25,612 | ₩25,612 | ₩23,923 | ₩24,432 | -4.60% | 188.5만 |
|---|
| 2026.02.03 | ₩25,169 | ₩25,987 | ₩24,874 | ₩25,411 | +0.96% | 150.7만 |
|---|
| 2026.02.02 | ₩23,534 | ₩25,531 | ₩23,387 | ₩25,143 | +6.83% | 182.3만 |
|---|
| 2026.01.30 | ₩23,682 | ₩24,124 | ₩22,931 | ₩23,977 | +1.25% | 244.7만 |
|---|
| 2026.01.29 | ₩23,521 | ₩24,204 | ₩23,193 | ₩23,963 | +1.88% | 191.2만 |
|---|
| 2026.01.28 | ₩24,003 | ₩24,432 | ₩23,152 | ₩23,722 | -1.17% | 186.1만 |
|---|
| 2026.01.27 | ₩24,070 | ₩24,901 | ₩23,923 | ₩24,178 | +0.45% | 159.9만 |
|---|
| 2026.01.26 | ₩23,762 | ₩24,392 | ₩23,347 | ₩24,124 | +1.52% | 252.8만 |
|---|
| 2026.01.23 | ₩24,124 | ₩24,547 | ₩23,601 | ₩24,124 | 0.00% | 274.9만 |
|---|
| 2026.01.22 | ₩23,454 | ₩24,439 | ₩23,293 | ₩24,231 | +3.31% | 286.7만 |
|---|
| 2026.01.21 | ₩22,127 | ₩23,548 | ₩22,013 | ₩23,454 | +6.00% | 140.1만 |
|---|
| 2026.01.20 | ₩22,140 | ₩22,516 | ₩21,444 | ₩22,221 | +0.36% | 207.7만 |
|---|
| 2026.01.16 | ₩22,328 | ₩23,105 | ₩21,980 | ₩22,388 | +0.27% | 196.4만 |
|---|
| 2026.01.15 | ₩23,333 | ₩23,454 | ₩21,846 | ₩22,006 | -5.69% | 154.2만 |
|---|
| 2026.01.14 | ₩22,837 | ₩23,420 | ₩22,596 | ₩23,387 | +2.41% | 363.1만 |
|---|
| 2026.01.13 | ₩23,105 | ₩23,394 | ₩22,462 | ₩22,837 | -1.16% | 235만 |
|---|
| 2026.01.12 | ₩23,963 | ₩23,963 | ₩22,730 | ₩23,400 | -2.35% | 187.9만 |
|---|
| 2026.01.09 | ₩24,754 | ₩25,102 | ₩23,722 | ₩23,816 | -3.79% | 132.2만 |
|---|
| 2026.01.08 | ₩25,384 | ₩25,464 | ₩24,097 | ₩24,472 | -3.59% | 169.2만 |
|---|
| 2026.01.07 | ₩24,740 | ₩26,670 | ₩24,459 | ₩25,987 | +5.04% | 214.1만 |
|---|
| 2026.01.06 | ₩24,178 | ₩24,647 | ₩23,682 | ₩24,285 | +0.44% | 254.1만 |
|---|
| 2026.01.05 | ₩24,673 | ₩24,941 | ₩23,554 | ₩24,432 | -0.98% | 322.5만 |
|---|
| 2026.01.02 | ₩26,255 | ₩26,523 | ₩24,127 | ₩24,794 | -5.56% | 265.4만 |
|---|
| 2025.12.31 | ₩25,705 | ₩26,550 | ₩25,504 | ₩26,215 | +1.98% | 143.4만 |
|---|
| 2025.12.30 | ₩26,040 | ₩26,563 | ₩25,357 | ₩25,732 | -1.18% | 198.5만 |
|---|
| 2025.12.29 | ₩26,751 | ₩27,032 | ₩26,168 | ₩26,255 | -1.85% | 223.2만 |
|---|
| 2025.12.26 | ₩27,273 | ₩27,273 | ₩26,376 | ₩26,858 | -1.52% | 96.5만 |
|---|
| 2025.12.24 | ₩27,247 | ₩27,796 | ₩27,113 | ₩27,273 | +0.10% | 97.1만 |
|---|
| 2025.12.23 | ₩27,729 | ₩28,145 | ₩27,153 | ₩27,354 | -1.35% | 105.6만 |
|---|
| 2025.12.22 | ₩26,536 | ₩28,064 | ₩26,148 | ₩27,850 | +4.95% | 142.2만 |
|---|
| 2025.12.19 | ₩25,143 | ₩26,952 | ₩25,102 | ₩26,603 | +5.81% | 412만 |
|---|
| 2025.12.18 | ₩25,652 | ₩26,040 | ₩24,700 | ₩24,861 | -3.08% | 181.2만 |
|---|
| 2025.12.17 | ₩26,188 | ₩26,617 | ₩25,169 | ₩25,330 | -3.28% | 217만 |
|---|
| 2025.12.16 | ₩25,906 | ₩26,590 | ₩25,545 | ₩26,201 | +1.14% | 323만 |
|---|
| 2025.12.15 | ₩25,880 | ₩26,630 | ₩25,665 | ₩26,255 | +1.45% | 279.1만 |
|---|
| 2025.12.12 | ₩26,148 | ₩26,751 | ₩25,732 | ₩25,826 | -1.23% | 445.4만 |
|---|
| 2025.12.11 | ₩26,871 | ₩27,877 | ₩25,732 | ₩26,027 | -3.14% | 328.4만 |
|---|
| 2025.12.10 | ₩26,221 | ₩27,609 | ₩25,799 | ₩26,389 | +0.64% | 997.6만 |
|---|
| 2025.12.09 | ₩28,694 | ₩29,056 | ₩24,405 | ₩24,714 | -13.87% | 635.5만 |
|---|
| 2025.12.08 | ₩28,935 | ₩32,112 | ₩28,319 | ₩29,753 | +2.83% | 816.1만 |
|---|
| 2025.12.05 | ₩27,716 | ₩28,138 | ₩26,992 | ₩27,180 | -1.93% | 257.5만 |
|---|
| 2025.12.04 | ₩26,831 | ₩28,265 | ₩26,309 | ₩27,676 | +3.15% | 210.5만 |
|---|
| 2025.12.03 | ₩27,166 | ₩27,555 | ₩26,329 | ₩26,925 | -0.89% | 253.9만 |
|---|
| 2025.12.02 | ₩27,796 | ₩28,252 | ₩26,067 | ₩26,791 | -3.62% | 332.5만 |
|---|
| 2025.12.01 | ₩28,547 | ₩28,922 | ₩27,542 | ₩27,622 | -3.24% | 161.2만 |
|---|
| 2025.11.28 | ₩28,413 | ₩29,874 | ₩27,595 | ₩29,351 | +3.30% | 225.8만 |
|---|
| 2025.11.26 | ₩28,145 | ₩28,969 | ₩27,890 | ₩28,372 | +0.81% | 307.8만 |
|---|
| 2025.11.25 | ₩28,855 | ₩29,203 | ₩27,394 | ₩27,877 | -3.39% | 257만 |
|---|
| 2025.11.24 | ₩28,547 | ₩29,847 | ₩28,279 | ₩29,043 | +1.74% | 218.1만 |
|---|
| 2025.11.21 | ₩26,684 | ₩28,466 | ₩26,362 | ₩28,386 | +6.38% | 190.8만 |
|---|
| 2025.11.20 | ₩28,212 | ₩29,458 | ₩26,845 | ₩26,965 | -4.42% | 203.5만 |
|---|
| 2025.11.19 | ₩27,702 | ₩29,009 | ₩27,441 | ₩27,609 | -0.34% | 199.1만 |
|---|
| 2025.11.18 | ₩26,684 | ₩28,560 | ₩26,174 | ₩28,091 | +5.27% | 210.1만 |
|---|
| 2025.11.17 | ₩24,941 | ₩29,485 | ₩24,687 | ₩27,126 | +8.76% | 427.3만 |
|---|
| 2025.11.14 | ₩24,580 | ₩26,014 | ₩24,580 | ₩25,183 | +2.45% | 189.6만 |
|---|
| 2025.11.13 | ₩24,553 | ₩25,719 | ₩24,392 | ₩25,236 | +2.78% | 149.8만 |
|---|
| 2025.11.12 | ₩26,014 | ₩26,898 | ₩24,928 | ₩24,941 | -4.12% | 178.5만 |
|---|
| 2025.11.11 | ₩24,647 | ₩26,469 | ₩24,365 | ₩26,362 | +6.96% | 218만 |
|---|
| 2025.11.10 | ₩25,169 | ₩25,464 | ₩24,278 | ₩24,807 | -1.44% | 203.8만 |
|---|
| 2025.11.07 | ₩23,869 | ₩24,647 | ₩22,817 | ₩24,606 | +3.09% | 362.3만 |
|---|
| 2025.11.06 | ₩28,225 | ₩28,386 | ₩23,099 | ₩24,399 | -13.56% | 527.3만 |
|---|
| 2025.11.05 | ₩28,734 | ₩28,748 | ₩27,327 | ₩28,011 | -2.52% | 236.8만 |
|---|
| 2025.11.04 | ₩31,978 | ₩32,045 | ₩28,480 | ₩28,842 | -9.81% | 308.4만 |
|---|
| 2025.11.03 | ₩30,155 | ₩32,500 | ₩29,177 | ₩32,313 | +7.16% | 284.8만 |
|---|
| 2025.10.31 | ₩31,107 | ₩31,287 | ₩29,793 | ₩30,262 | -2.71% | 300.3만 |
|---|
| 2025.10.30 | ₩31,482 | ₩32,306 | ₩31,174 | ₩31,562 | +0.26% | 224만 |
|---|
| 2025.10.29 | ₩32,541 | ₩32,862 | ₩30,879 | ₩31,669 | -2.68% | 345.9만 |
|---|
| 2025.10.28 | ₩32,340 | ₩33,506 | ₩31,870 | ₩32,554 | +0.66% | 351.6만 |
|---|
| 2025.10.27 | ₩31,361 | ₩33,438 | ₩30,825 | ₩32,393 | +3.29% | 1267.2만 |
|---|
| 2025.10.24 | ₩22,475 | ₩23,306 | ₩22,221 | ₩22,945 | +2.09% | 177.6만 |
|---|
| 2025.10.23 | ₩21,939 | ₩22,489 | ₩21,444 | ₩22,100 | +0.73% | 290.6만 |
|---|
| 2025.10.22 | ₩22,449 | ₩22,556 | ₩21,551 | ₩21,913 | -2.39% | 176.1만 |
|---|
| 2025.10.21 | ₩22,945 | ₩22,945 | ₩22,060 | ₩22,449 | -2.16% | 140.8만 |
|---|
| 2025.10.20 | ₩22,422 | ₩22,998 | ₩22,027 | ₩22,891 | +2.09% | 203.5만 |
|---|
| 2025.10.17 | ₩21,738 | ₩22,234 | ₩21,685 | ₩21,953 | +0.99% | 172.7만 |
|---|
| 2025.10.16 | ₩22,288 | ₩22,784 | ₩21,511 | ₩22,006 | -1.26% | 237.9만 |
|---|
| 2025.10.15 | ₩20,881 | ₩22,181 | ₩20,840 | ₩22,154 | +6.10% | 325.7만 |
|---|
| 2025.10.14 | ₩18,991 | ₩20,773 | ₩18,602 | ₩20,706 | +9.03% | 220.1만 |
|---|
| 2025.10.13 | ₩18,884 | ₩19,078 | ₩18,395 | ₩18,803 | -0.43% | 149.1만 |
|---|
| 2025.10.10 | ₩18,937 | ₩19,158 | ₩18,428 | ₩18,830 | -0.57% | 185.3만 |
|---|