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 | ₩22,010 | ₩23,217 | ₩21,943 | ₩22,318 | +1.40% | 356.6만 |
| 2026.10.08 | ₩21,239 | ₩22,090 | ₩20,588 | ₩21,956 | +3.38% | 628만 |
| 2026.10.06 | — | — | — | ₩20,655 | — | — |
| 2026.10.02 | — | — | — | ₩20,387 | — | — |
| 2026.10.01 | — | — | — | ₩21,218 | — | — |
| 2026.09.30 | — | — | — | ₩21,607 | — | — |
| 2026.09.28 | — | — | — | ₩21,916 | — | — |
| 2026.09.25 | — | — | — | ₩21,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.24 | — | — | — | ₩22,144 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩21,768 | — | — |
|---|
| 2026.09.22 | ₩23,324 | ₩23,592 | ₩22,882 | ₩23,130 | -0.83% | 72.3만 |
|---|
| 2026.09.21 | ₩23,217 | ₩23,592 | ₩22,466 | ₩22,962 | -1.10% | 322만 |
|---|
| 2026.09.18 | ₩24,236 | ₩24,344 | ₩22,747 | ₩22,949 | -5.31% | 484.9만 |
|---|
| 2026.09.17 | ₩24,008 | ₩24,283 | ₩23,633 | ₩24,223 | +0.89% | 284.7만 |
|---|
| 2026.09.16 | ₩24,317 | ₩24,499 | ₩23,532 | ₩23,210 | -4.55% | 15.3만 |
|---|
| 2026.09.15 | ₩24,840 | ₩24,974 | ₩23,968 | ₩24,008 | -3.35% | 302.9만 |
|---|
| 2026.09.14 | — | — | — | ₩24,840 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩24,424 | — | — |
|---|
| 2026.09.10 | — | — | — | ₩24,706 | — | — |
|---|
| 2026.09.09 | ₩25,993 | ₩27,039 | ₩25,443 | ₩25,738 | -0.98% | 514.3만 |
|---|
| 2026.09.08 | — | — | — | ₩27,241 | — | — |
|---|
| 2026.09.04 | ₩32,981 | ₩33,129 | ₩32,378 | ₩32,565 | -1.26% | 158.8만 |
|---|
| 2026.09.03 | — | — | — | ₩33,464 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩33,719 | — | — |
|---|
| 2026.09.01 | ₩33,518 | ₩34,067 | ₩33,155 | ₩33,665 | +0.44% | 162.9만 |
|---|
| 2026.08.31 | ₩33,424 | ₩33,833 | ₩32,968 | ₩34,108 | +2.05% | 35.7만 |
|---|
| 2026.08.28 | — | — | — | ₩33,625 | — | — |
|---|
| 2026.08.27 | ₩35,261 | ₩35,449 | ₩34,845 | ₩34,993 | -0.76% | 42.7만 |
|---|
| 2026.08.26 | ₩35,301 | ₩35,508 | ₩34,577 | ₩35,355 | +0.15% | 152.8만 |
|---|
| 2026.08.25 | ₩35,248 | ₩35,798 | ₩34,825 | ₩35,328 | +0.23% | 145.9만 |
|---|
| 2026.08.24 | ₩35,047 | ₩35,053 | ₩33,719 | ₩34,859 | -0.54% | 137만 |
|---|
| 2026.08.21 | ₩35,161 | ₩36,039 | ₩34,899 | ₩35,006 | -0.44% | 118.2만 |
|---|
| 2026.08.20 | ₩35,315 | ₩35,449 | ₩34,436 | ₩34,845 | -1.33% | 148.4만 |
|---|
| 2026.08.19 | ₩35,543 | ₩36,133 | ₩34,845 | ₩35,918 | +1.06% | 195.2만 |
|---|
| 2026.08.18 | ₩34,705 | ₩35,288 | ₩34,148 | ₩34,872 | +0.48% | 190.1만 |
|---|
| 2026.08.17 | ₩34,735 | ₩35,449 | ₩33,933 | ₩35,073 | +0.97% | 131.8만 |
|---|
| 2026.08.14 | ₩34,510 | ₩34,778 | ₩33,933 | ₩34,470 | -0.12% | 168.5만 |
|---|
| 2026.08.13 | ₩34,872 | ₩35,516 | ₩34,705 | ₩34,819 | -0.15% | 190.2만 |
|---|
| 2026.08.12 | ₩35,999 | ₩36,623 | ₩35,020 | ₩35,100 | -2.50% | 178.1만 |
|---|
| 2026.08.11 | ₩36,039 | ₩36,393 | ₩35,060 | ₩35,825 | -0.60% | 139.9만 |
|---|
| 2026.08.10 | ₩34,577 | ₩35,999 | ₩34,470 | ₩35,543 | +2.79% | 302.3만 |
|---|
| 2026.08.07 | ₩35,140 | ₩35,322 | ₩33,860 | ₩35,208 | +0.19% | 199.1만 |
|---|
| 2026.08.06 | ₩35,556 | ₩35,905 | ₩34,309 | ₩34,711 | -2.38% | 133.1만 |
|---|
| 2026.08.05 | ₩35,308 | ₩36,334 | ₩34,684 | ₩35,100 | -0.59% | 215.3만 |
|---|
| 2026.08.04 | ₩34,604 | ₩34,980 | ₩33,799 | ₩34,832 | +0.66% | 277.4만 |
|---|
| 2026.08.03 | ₩33,585 | ₩34,041 | ₩32,431 | ₩33,853 | +0.80% | 213.2만 |
|---|
| 2026.07.31 | ₩34,604 | ₩34,859 | ₩32,740 | ₩33,772 | -2.40% | 182.5만 |
|---|
| 2026.07.30 | ₩32,860 | ₩34,604 | ₩32,123 | ₩34,510 | +5.02% | 192.5만 |
|---|
| 2026.07.29 | ₩34,819 | ₩34,993 | ₩33,142 | ₩33,665 | -3.31% | 210.5만 |
|---|
| 2026.07.28 | ₩34,094 | ₩35,221 | ₩33,772 | ₩34,738 | +1.89% | 233.4만 |
|---|
| 2026.07.27 | ₩33,531 | ₩35,033 | ₩32,981 | ₩34,376 | +2.52% | 333.2만 |
|---|
| 2026.07.24 | ₩32,082 | ₩33,357 | ₩31,787 | ₩32,780 | +2.17% | 506.6만 |
|---|
| 2026.07.23 | ₩30,781 | ₩32,646 | ₩30,520 | ₩32,042 | +4.10% | 467.1만 |
|---|
| 2026.07.22 | ₩29,615 | ₩31,318 | ₩29,118 | ₩31,130 | +5.12% | 916만 |
|---|
| 2026.07.21 | ₩31,331 | ₩32,498 | ₩31,083 | ₩31,962 | +2.01% | 137.4만 |
|---|
| 2026.07.20 | ₩32,941 | ₩33,249 | ₩31,345 | ₩31,452 | -4.52% | 252.9만 |
|---|
| 2026.07.17 | ₩29,722 | ₩31,922 | ₩29,548 | ₩31,841 | +7.13% | 153.8만 |
|---|
| 2026.07.16 | ₩31,975 | ₩31,975 | ₩28,542 | ₩30,473 | -4.70% | 168.2만 |
|---|
| 2026.07.15 | ₩31,680 | ₩32,196 | ₩31,117 | ₩32,176 | +1.57% | 125.4만 |
|---|
| 2026.07.14 | ₩31,948 | ₩32,471 | ₩31,130 | ₩31,895 | -0.17% | 217.7만 |
|---|
| 2026.07.13 | ₩31,197 | ₩31,881 | ₩30,352 | ₩31,707 | +1.63% | 188.4만 |
|---|
| 2026.07.10 | ₩32,471 | ₩32,565 | ₩30,278 | ₩31,412 | -3.26% | 151.5만 |
|---|
| 2026.07.09 | ₩31,854 | ₩32,995 | ₩31,358 | ₩32,552 | +2.19% | 183.6만 |
|---|
| 2026.07.08 | ₩31,385 | ₩32,069 | ₩30,044 | ₩31,962 | +1.84% | 252.8만 |
|---|
| 2026.07.07 | ₩30,580 | ₩32,552 | ₩30,111 | ₩31,962 | +4.52% | 305.9만 |
|---|
| 2026.07.06 | ₩30,942 | ₩31,283 | ₩30,064 | ₩30,634 | -1.00% | 292만 |
|---|
| 2026.07.02 | ₩29,400 | ₩30,996 | ₩29,266 | ₩30,942 | +5.25% | 216.5만 |
|---|
| 2026.07.01 | ₩29,708 | ₩30,097 | ₩29,105 | ₩29,226 | -1.63% | 138.4만 |
|---|
| 2026.06.30 | ₩28,542 | ₩30,701 | ₩28,407 | ₩29,789 | +4.37% | 251만 |
|---|
| 2026.06.29 | ₩27,965 | ₩28,635 | ₩27,408 | ₩28,515 | +1.97% | 217.3만 |
|---|
| 2026.06.26 | ₩28,112 | ₩28,998 | ₩27,388 | ₩28,086 | -0.10% | 543.6만 |
|---|
| 2026.06.25 | ₩27,241 | ₩28,508 | ₩27,160 | ₩27,643 | +1.48% | 162.8만 |
|---|
| 2026.06.24 | ₩27,334 | ₩28,340 | ₩27,187 | ₩27,267 | -0.25% | 218.6만 |
|---|
| 2026.06.23 | ₩27,408 | ₩28,890 | ₩27,133 | ₩27,174 | -0.86% | 207.6만 |
|---|
| 2026.06.22 | ₩27,060 | ₩28,146 | ₩26,972 | ₩27,992 | +3.44% | 256만 |
|---|
| 2026.06.18 | ₩26,825 | ₩27,475 | ₩25,671 | ₩26,557 | -1.00% | 511.2만 |
|---|
| 2026.06.17 | ₩24,585 | ₩27,415 | ₩24,464 | ₩25,752 | +4.75% | 345.3만 |
|---|
| 2026.06.16 | ₩25,121 | ₩25,235 | ₩23,666 | ₩24,236 | -3.52% | 113.7만 |
|---|
| 2026.06.15 | ₩24,759 | ₩26,007 | ₩24,397 | ₩25,121 | +1.46% | 164.4만 |
|---|
| 2026.06.12 | ₩24,196 | ₩24,833 | ₩24,075 | ₩24,397 | +0.83% | 92.7만 |
|---|
| 2026.06.11 | ₩23,713 | ₩24,504 | ₩23,338 | ₩24,075 | +1.53% | 198.1만 |
|---|
| 2026.06.10 | ₩23,807 | ₩25,162 | ₩23,499 | ₩23,700 | -0.45% | 126.8만 |
|---|
| 2026.06.09 | ₩23,016 | ₩24,142 | ₩22,654 | ₩24,035 | +4.43% | 170.1만 |
|---|
| 2026.06.08 | ₩23,177 | ₩23,183 | ₩22,211 | ₩22,546 | -2.72% | 205.8만 |
|---|
| 2026.06.05 | ₩24,263 | ₩24,947 | ₩22,305 | ₩22,855 | -5.80% | 188.3만 |
|---|
| 2026.06.04 | ₩24,344 | ₩25,215 | ₩24,344 | ₩24,692 | +1.43% | 144.6만 |
|---|
| 2026.06.03 | ₩23,136 | ₩24,236 | ₩23,056 | ₩24,129 | +4.29% | 155.7만 |
|---|
| 2026.06.02 | ₩24,545 | ₩24,793 | ₩22,747 | ₩23,123 | -5.79% | 188.3만 |
|---|
| 2026.06.01 | ₩25,685 | ₩25,732 | ₩24,370 | ₩24,987 | -2.72% | 144.2만 |
|---|
| 2026.05.29 | ₩25,014 | ₩26,302 | ₩25,014 | ₩25,926 | +3.65% | 150.3만 |
|---|
| 2026.05.28 | ₩24,344 | ₩25,061 | ₩24,048 | ₩24,893 | +2.26% | 127.1만 |
|---|
| 2026.05.27 | ₩24,344 | ₩25,423 | ₩23,995 | ₩24,357 | +0.06% | 105.1만 |
|---|
| 2026.05.26 | ₩24,431 | ₩24,907 | ₩23,525 | ₩24,344 | -0.36% | 168.5만 |
|---|
| 2026.05.22 | ₩23,083 | ₩24,095 | ₩23,002 | ₩23,297 | +0.93% | 144.8만 |
|---|
| 2026.05.21 | ₩23,203 | ₩23,794 | ₩22,788 | ₩23,297 | +0.40% | 177.4만 |
|---|
| 2026.05.20 | ₩21,701 | ₩23,659 | ₩21,534 | ₩23,552 | +8.53% | 193.2만 |
|---|
| 2026.05.19 | ₩22,104 | ₩22,305 | ₩21,285 | ₩21,353 | -3.40% | 168.9만 |
|---|
| 2026.05.18 | ₩23,170 | ₩23,418 | ₩21,996 | ₩22,184 | -4.25% | 158.5만 |
|---|
| 2026.05.15 | ₩23,934 | ₩24,036 | ₩23,049 | ₩23,190 | -3.11% | 119.7만 |
|---|
| 2026.05.14 | ₩24,773 | ₩25,269 | ₩24,290 | ₩24,518 | -1.03% | 91.3만 |
|---|
| 2026.05.13 | ₩24,726 | ₩25,061 | ₩24,397 | ₩24,732 | +0.03% | 98만 |
|---|
| 2026.05.12 | ₩24,732 | ₩24,840 | ₩23,780 | ₩24,639 | -0.38% | 84.7만 |
|---|
| 2026.05.11 | ₩23,552 | ₩25,028 | ₩23,499 | ₩24,759 | +5.13% | 118.2만 |
|---|
| 2026.05.08 | ₩23,445 | ₩23,981 | ₩23,230 | ₩23,619 | +0.74% | 174.2만 |
|---|
| 2026.05.07 | ₩25,282 | ₩25,416 | ₩23,271 | ₩23,525 | -6.95% | 169.1만 |
|---|
| 2026.05.06 | ₩23,807 | ₩25,470 | ₩23,552 | ₩25,269 | +6.14% | 172만 |
|---|
| 2026.05.05 | ₩24,008 | ₩24,317 | ₩22,761 | ₩23,431 | -2.40% | 104.9만 |
|---|
| 2026.05.04 | ₩23,217 | ₩24,169 | ₩23,103 | ₩23,753 | +2.31% | 151.3만 |
|---|
| 2026.05.01 | ₩23,418 | ₩23,975 | ₩23,083 | ₩23,324 | -0.40% | 117.7만 |
|---|
| 2026.04.30 | ₩23,425 | ₩24,022 | ₩23,190 | ₩23,539 | +0.49% | 103.6만 |
|---|
| 2026.04.29 | ₩24,142 | ₩24,156 | ₩23,271 | ₩23,351 | -3.28% | 154.8만 |
|---|
| 2026.04.28 | ₩24,196 | ₩25,484 | ₩24,062 | ₩24,357 | +0.67% | 212.7만 |
|---|
| 2026.04.27 | ₩24,598 | ₩24,739 | ₩24,122 | ₩24,196 | -1.64% | 171.9만 |
|---|
| 2026.04.24 | ₩26,121 | ₩26,121 | ₩24,297 | ₩24,491 | -6.24% | 123.5만 |
|---|
| 2026.04.23 | ₩26,033 | ₩26,113 | ₩24,504 | ₩25,349 | -2.63% | 179.2만 |
|---|
| 2026.04.22 | ₩25,819 | ₩26,858 | ₩25,537 | ₩26,382 | +2.18% | 214.9만 |
|---|
| 2026.04.21 | ₩26,731 | ₩26,946 | ₩25,531 | ₩25,765 | -3.61% | 235.9만 |
|---|
| 2026.04.20 | ₩26,999 | ₩27,314 | ₩26,543 | ₩26,852 | -0.55% | 174.1만 |
|---|
| 2026.04.17 | ₩27,670 | ₩28,153 | ₩26,718 | ₩27,375 | -1.07% | 267.4만 |
|---|
| 2026.04.16 | ₩26,825 | ₩27,341 | ₩26,114 | ₩26,704 | -0.45% | 192만 |
|---|
| 2026.04.15 | ₩26,798 | ₩28,743 | ₩26,020 | ₩26,798 | 0.00% | 263만 |
|---|
| 2026.04.14 | ₩25,685 | ₩26,811 | ₩25,336 | ₩26,570 | +3.45% | 228만 |
|---|
| 2026.04.13 | ₩25,202 | ₩25,725 | ₩24,652 | ₩25,484 | +1.12% | 152.2만 |
|---|
| 2026.04.10 | ₩26,396 | ₩26,811 | ₩24,853 | ₩25,054 | -5.08% | 124.4만 |
|---|
| 2026.04.09 | ₩24,344 | ₩25,980 | ₩24,330 | ₩25,966 | +6.67% | 200.4만 |
|---|
| 2026.04.08 | ₩25,470 | ₩25,792 | ₩24,022 | ₩24,652 | -3.21% | 112.2만 |
|---|
| 2026.04.07 | ₩24,290 | ₩24,598 | ₩23,887 | ₩24,357 | +0.28% | 95.7만 |
|---|
| 2026.04.06 | ₩25,202 | ₩25,544 | ₩24,572 | ₩24,612 | -2.34% | 131.2만 |
|---|
| 2026.04.02 | ₩23,407 | ₩25,349 | ₩23,407 | ₩25,269 | +7.95% | 194만 |
|---|
| 2026.04.01 | ₩24,706 | ₩25,510 | ₩24,196 | ₩24,276 | -1.74% | 143.1만 |
|---|
| 2026.03.31 | ₩23,747 | ₩24,813 | ₩23,492 | ₩24,317 | +2.40% | 220.5만 |
|---|
| 2026.03.30 | ₩23,096 | ₩23,418 | ₩22,627 | ₩22,922 | -0.75% | 170.2만 |
|---|
| 2026.03.27 | ₩24,719 | ₩25,376 | ₩22,895 | ₩22,989 | -7.00% | 177.2만 |
|---|
| 2026.03.26 | ₩25,001 | ₩25,873 | ₩24,531 | ₩24,880 | -0.48% | 157만 |
|---|
| 2026.03.25 | ₩24,464 | ₩25,691 | ₩24,444 | ₩25,457 | +4.06% | 283.1만 |
|---|
| 2026.03.24 | ₩23,606 | ₩24,196 | ₩22,895 | ₩23,941 | +1.42% | 217.6만 |
|---|
| 2026.03.23 | ₩24,142 | ₩25,135 | ₩23,492 | ₩23,968 | -0.72% | 215.1만 |
|---|
| 2026.03.20 | ₩23,981 | ₩25,269 | ₩23,136 | ₩23,552 | -1.79% | 506.5만 |
|---|
| 2026.03.19 | ₩23,928 | ₩24,142 | ₩23,123 | ₩23,874 | -0.22% | 205.2만 |
|---|
| 2026.03.18 | ₩24,934 | ₩25,095 | ₩24,354 | ₩24,531 | -1.61% | 256.2만 |
|---|
| 2026.03.17 | ₩24,223 | ₩25,517 | ₩23,646 | ₩25,028 | +3.32% | 227.9만 |
|---|
| 2026.03.16 | ₩24,639 | ₩25,323 | ₩24,283 | ₩24,317 | -1.31% | 306.3만 |
|---|
| 2026.03.13 | ₩24,665 | ₩25,215 | ₩23,358 | ₩24,035 | -2.56% | 244.5만 |
|---|
| 2026.03.12 | ₩26,436 | ₩26,436 | ₩24,156 | ₩24,223 | -8.37% | 243.7만 |
|---|
| 2026.03.11 | ₩26,489 | ₩26,811 | ₩25,256 | ₩26,811 | +1.22% | 290.4만 |
|---|
| 2026.03.10 | ₩23,713 | ₩26,865 | ₩23,599 | ₩26,530 | +11.88% | 574.7만 |
|---|
| 2026.03.09 | ₩20,481 | ₩24,424 | ₩20,065 | ₩23,727 | +15.85% | 528만 |
|---|
| 2026.03.06 | ₩19,783 | ₩20,601 | ₩19,394 | ₩19,931 | +0.75% | 259.3만 |
|---|
| 2026.03.05 | ₩20,132 | ₩20,427 | ₩19,622 | ₩20,387 | +1.27% | 203.8만 |
|---|
| 2026.03.04 | ₩19,850 | ₩20,870 | ₩19,327 | ₩20,427 | +2.91% | 174.3만 |
|---|
| 2026.03.03 | ₩20,776 | ₩21,205 | ₩19,555 | ₩19,582 | -5.75% | 191.3만 |
|---|
| 2026.03.02 | ₩19,824 | ₩21,916 | ₩18,777 | ₩21,661 | +9.27% | 225.8만 |
|---|
| 2026.02.27 | ₩21,084 | ₩21,467 | ₩20,253 | ₩20,950 | -0.64% | 193.3만 |
|---|
| 2026.02.26 | ₩21,473 | ₩21,795 | ₩20,669 | ₩21,715 | +1.12% | 176.9만 |
|---|
| 2026.02.25 | ₩20,789 | ₩21,674 | ₩20,420 | ₩21,581 | +3.81% | 233.2만 |
|---|
| 2026.02.24 | ₩20,829 | ₩21,071 | ₩20,454 | ₩20,843 | +0.06% | 188.3만 |
|---|
| 2026.02.23 | ₩20,092 | ₩20,829 | ₩19,797 | ₩20,722 | +3.14% | 276만 |
|---|
| 2026.02.20 | ₩20,172 | ₩20,347 | ₩19,528 | ₩19,958 | -1.06% | 176.1만 |
|---|
| 2026.02.19 | ₩20,642 | ₩20,923 | ₩20,065 | ₩20,454 | -0.91% | 143.6만 |
|---|
| 2026.02.18 | ₩20,266 | ₩20,742 | ₩20,092 | ₩20,628 | +1.79% | 145.5만 |
|---|
| 2026.02.17 | ₩21,205 | ₩21,205 | ₩19,676 | ₩20,494 | -3.35% | 234.9만 |
|---|
| 2026.02.13 | ₩21,500 | ₩22,171 | ₩20,796 | ₩20,843 | -3.06% | 89.9만 |
|---|
| 2026.02.12 | ₩22,412 | ₩22,412 | ₩21,192 | ₩21,460 | -4.25% | 224.5만 |
|---|
| 2026.02.11 | ₩22,949 | ₩23,076 | ₩21,822 | ₩22,372 | -2.51% | 95.3만 |
|---|
| 2026.02.10 | ₩22,707 | ₩23,405 | ₩22,573 | ₩22,989 | +1.24% | 201.6만 |
|---|
| 2026.02.09 | ₩22,318 | ₩22,895 | ₩21,594 | ₩22,788 | +2.10% | 186.1만 |
|---|
| 2026.02.06 | ₩22,922 | ₩23,458 | ₩21,996 | ₩22,533 | -1.70% | 142.2만 |
|---|
| 2026.02.05 | ₩24,317 | ₩24,820 | ₩22,157 | ₩22,198 | -8.71% | 217만 |
|---|
| 2026.02.04 | ₩25,631 | ₩25,631 | ₩23,941 | ₩24,451 | -4.60% | 188.5만 |
|---|
| 2026.02.03 | ₩25,188 | ₩26,007 | ₩24,893 | ₩25,430 | +0.96% | 150.7만 |
|---|
| 2026.02.02 | ₩23,552 | ₩25,551 | ₩23,405 | ₩25,162 | +6.83% | 182.3만 |
|---|
| 2026.01.30 | ₩23,700 | ₩24,142 | ₩22,949 | ₩23,995 | +1.25% | 244.7만 |
|---|
| 2026.01.29 | ₩23,539 | ₩24,223 | ₩23,210 | ₩23,981 | +1.88% | 191.2만 |
|---|
| 2026.01.28 | ₩24,022 | ₩24,451 | ₩23,170 | ₩23,740 | -1.17% | 186.1만 |
|---|
| 2026.01.27 | ₩24,089 | ₩24,920 | ₩23,941 | ₩24,196 | +0.45% | 159.9만 |
|---|
| 2026.01.26 | ₩23,780 | ₩24,411 | ₩23,364 | ₩24,142 | +1.52% | 252.8만 |
|---|
| 2026.01.23 | ₩24,142 | ₩24,566 | ₩23,619 | ₩24,142 | 0.00% | 274.9만 |
|---|
| 2026.01.22 | ₩23,472 | ₩24,458 | ₩23,311 | ₩24,250 | +3.31% | 286.7만 |
|---|
| 2026.01.21 | ₩22,144 | ₩23,566 | ₩22,030 | ₩23,472 | +6.00% | 140.1만 |
|---|
| 2026.01.20 | ₩22,157 | ₩22,533 | ₩21,460 | ₩22,238 | +0.36% | 207.7만 |
|---|
| 2026.01.16 | ₩22,345 | ₩23,123 | ₩21,996 | ₩22,405 | +0.27% | 196.4만 |
|---|
| 2026.01.15 | ₩23,351 | ₩23,472 | ₩21,862 | ₩22,023 | -5.69% | 154.2만 |
|---|
| 2026.01.14 | ₩22,855 | ₩23,438 | ₩22,613 | ₩23,405 | +2.41% | 363.1만 |
|---|
| 2026.01.13 | ₩23,123 | ₩23,411 | ₩22,479 | ₩22,855 | -1.16% | 235만 |
|---|
| 2026.01.12 | ₩23,981 | ₩23,981 | ₩22,747 | ₩23,418 | -2.35% | 187.9만 |
|---|
| 2026.01.09 | ₩24,773 | ₩25,121 | ₩23,740 | ₩23,834 | -3.79% | 132.2만 |
|---|
| 2026.01.08 | ₩25,403 | ₩25,484 | ₩24,115 | ₩24,491 | -3.59% | 169.2만 |
|---|
| 2026.01.07 | ₩24,759 | ₩26,691 | ₩24,478 | ₩26,007 | +5.04% | 214.1만 |
|---|
| 2026.01.06 | ₩24,196 | ₩24,665 | ₩23,700 | ₩24,303 | +0.44% | 254.1만 |
|---|
| 2026.01.05 | ₩24,692 | ₩24,960 | ₩23,572 | ₩24,451 | -0.98% | 322.5만 |
|---|
| 2026.01.02 | ₩26,275 | ₩26,543 | ₩24,145 | ₩24,813 | -5.56% | 265.4만 |
|---|
| 2025.12.31 | ₩25,725 | ₩26,570 | ₩25,524 | ₩26,235 | +1.98% | 143.4만 |
|---|
| 2025.12.30 | ₩26,060 | ₩26,583 | ₩25,376 | ₩25,752 | -1.18% | 198.5만 |
|---|
| 2025.12.29 | ₩26,771 | ₩27,053 | ₩26,188 | ₩26,275 | -1.85% | 223.2만 |
|---|
| 2025.12.26 | ₩27,294 | ₩27,294 | ₩26,396 | ₩26,878 | -1.52% | 96.5만 |
|---|
| 2025.12.24 | ₩27,267 | ₩27,817 | ₩27,133 | ₩27,294 | +0.10% | 97.1만 |
|---|
| 2025.12.23 | ₩27,750 | ₩28,166 | ₩27,174 | ₩27,375 | -1.35% | 105.6만 |
|---|
| 2025.12.22 | ₩26,557 | ₩28,086 | ₩26,168 | ₩27,871 | +4.95% | 142.2만 |
|---|
| 2025.12.19 | ₩25,162 | ₩26,972 | ₩25,121 | ₩26,624 | +5.81% | 412만 |
|---|
| 2025.12.18 | ₩25,671 | ₩26,060 | ₩24,719 | ₩24,880 | -3.08% | 181.2만 |
|---|
| 2025.12.17 | ₩26,208 | ₩26,637 | ₩25,188 | ₩25,349 | -3.28% | 217만 |
|---|
| 2025.12.16 | ₩25,926 | ₩26,610 | ₩25,564 | ₩26,221 | +1.14% | 323만 |
|---|
| 2025.12.15 | ₩25,899 | ₩26,650 | ₩25,685 | ₩26,275 | +1.45% | 279.1만 |
|---|
| 2025.12.12 | ₩26,168 | ₩26,771 | ₩25,752 | ₩25,846 | -1.23% | 445.4만 |
|---|
| 2025.12.11 | ₩26,892 | ₩27,898 | ₩25,752 | ₩26,047 | -3.14% | 328.4만 |
|---|
| 2025.12.10 | ₩26,241 | ₩27,630 | ₩25,819 | ₩26,409 | +0.64% | 997.6만 |
|---|
| 2025.12.09 | ₩28,716 | ₩29,078 | ₩24,424 | ₩24,732 | -13.87% | 635.5만 |
|---|
| 2025.12.08 | ₩28,957 | ₩32,136 | ₩28,340 | ₩29,776 | +2.83% | 816.1만 |
|---|
| 2025.12.05 | ₩27,737 | ₩28,159 | ₩27,013 | ₩27,200 | -1.93% | 257.5만 |
|---|
| 2025.12.04 | ₩26,852 | ₩28,287 | ₩26,329 | ₩27,697 | +3.15% | 210.5만 |
|---|
| 2025.12.03 | ₩27,187 | ₩27,576 | ₩26,349 | ₩26,946 | -0.89% | 253.9만 |
|---|
| 2025.12.02 | ₩27,817 | ₩28,273 | ₩26,087 | ₩26,811 | -3.62% | 332.5만 |
|---|
| 2025.12.01 | ₩28,568 | ₩28,944 | ₩27,562 | ₩27,643 | -3.24% | 161.2만 |
|---|
| 2025.11.28 | ₩28,434 | ₩29,896 | ₩27,616 | ₩29,373 | +3.30% | 225.8만 |
|---|
| 2025.11.26 | ₩28,166 | ₩28,991 | ₩27,911 | ₩28,394 | +0.81% | 307.8만 |
|---|
| 2025.11.25 | ₩28,877 | ₩29,226 | ₩27,415 | ₩27,898 | -3.39% | 257만 |
|---|
| 2025.11.24 | ₩28,568 | ₩29,869 | ₩28,300 | ₩29,065 | +1.74% | 218.1만 |
|---|
| 2025.11.21 | ₩26,704 | ₩28,488 | ₩26,382 | ₩28,407 | +6.38% | 190.8만 |
|---|
| 2025.11.20 | ₩28,233 | ₩29,480 | ₩26,865 | ₩26,986 | -4.42% | 203.5만 |
|---|
| 2025.11.19 | ₩27,723 | ₩29,031 | ₩27,462 | ₩27,630 | -0.34% | 199.1만 |
|---|
| 2025.11.18 | ₩26,704 | ₩28,582 | ₩26,194 | ₩28,112 | +5.27% | 210.1만 |
|---|
| 2025.11.17 | ₩24,960 | ₩29,507 | ₩24,706 | ₩27,147 | +8.76% | 427.3만 |
|---|
| 2025.11.14 | ₩24,598 | ₩26,033 | ₩24,598 | ₩25,202 | +2.45% | 189.6만 |
|---|
| 2025.11.13 | ₩24,572 | ₩25,738 | ₩24,411 | ₩25,256 | +2.78% | 149.8만 |
|---|
| 2025.11.12 | ₩26,033 | ₩26,919 | ₩24,947 | ₩24,960 | -4.12% | 178.5만 |
|---|
| 2025.11.11 | ₩24,665 | ₩26,489 | ₩24,384 | ₩26,382 | +6.96% | 218만 |
|---|
| 2025.11.10 | ₩25,188 | ₩25,484 | ₩24,297 | ₩24,826 | -1.44% | 203.8만 |
|---|
| 2025.11.07 | ₩23,887 | ₩24,665 | ₩22,835 | ₩24,625 | +3.09% | 362.3만 |
|---|
| 2025.11.06 | ₩28,247 | ₩28,407 | ₩23,116 | ₩24,417 | -13.56% | 527.3만 |
|---|
| 2025.11.05 | ₩28,756 | ₩28,770 | ₩27,348 | ₩28,032 | -2.52% | 236.8만 |
|---|
| 2025.11.04 | ₩32,002 | ₩32,069 | ₩28,501 | ₩28,863 | -9.81% | 308.4만 |
|---|
| 2025.11.03 | ₩30,178 | ₩32,525 | ₩29,199 | ₩32,337 | +7.16% | 284.8만 |
|---|
| 2025.10.31 | ₩31,130 | ₩31,311 | ₩29,816 | ₩30,285 | -2.71% | 300.3만 |
|---|
| 2025.10.30 | ₩31,506 | ₩32,331 | ₩31,197 | ₩31,586 | +0.26% | 224만 |
|---|
| 2025.10.29 | ₩32,565 | ₩32,887 | ₩30,902 | ₩31,694 | -2.68% | 345.9만 |
|---|
| 2025.10.28 | ₩32,364 | ₩33,531 | ₩31,895 | ₩32,579 | +0.66% | 351.6만 |
|---|
| 2025.10.27 | ₩31,385 | ₩33,464 | ₩30,849 | ₩32,418 | +3.29% | 1267.2만 |
|---|
| 2025.10.24 | ₩22,493 | ₩23,324 | ₩22,238 | ₩22,962 | +2.09% | 177.6만 |
|---|
| 2025.10.23 | ₩21,956 | ₩22,506 | ₩21,460 | ₩22,117 | +0.73% | 290.6만 |
|---|
| 2025.10.22 | ₩22,466 | ₩22,573 | ₩21,567 | ₩21,929 | -2.39% | 176.1만 |
|---|
| 2025.10.21 | ₩22,962 | ₩22,962 | ₩22,077 | ₩22,466 | -2.16% | 140.8만 |
|---|
| 2025.10.20 | ₩22,439 | ₩23,016 | ₩22,043 | ₩22,908 | +2.09% | 203.5만 |
|---|
| 2025.10.17 | ₩21,755 | ₩22,251 | ₩21,701 | ₩21,970 | +0.99% | 172.7만 |
|---|
| 2025.10.16 | ₩22,305 | ₩22,801 | ₩21,527 | ₩22,023 | -1.26% | 237.9만 |
|---|
| 2025.10.15 | ₩20,897 | ₩22,198 | ₩20,856 | ₩22,171 | +6.10% | 325.7만 |
|---|
| 2025.10.14 | ₩19,005 | ₩20,789 | ₩18,616 | ₩20,722 | +9.03% | 220.1만 |
|---|
| 2025.10.13 | ₩18,898 | ₩19,093 | ₩18,409 | ₩18,818 | -0.43% | 149.1만 |
|---|
| 2025.10.10 | ₩18,952 | ₩19,173 | ₩18,442 | ₩18,844 | -0.57% | 185.3만 |
|---|
| 2025.10.09 | ₩19,636 | ₩20,414 | ₩19,582 | ₩19,689 | +0.27% | 223.8만 |
|---|
| 2025.10.08 | ₩18,871 | ₩19,575 | ₩18,627 | ₩19,528 | +3.48% | 301만 |
|---|
| 2025.10.07 | ₩17,275 | ₩19,139 | ₩17,128 | ₩18,710 | +8.31% | 315.5만 |
|---|
| 2025.10.06 | ₩17,557 | ₩17,812 | ₩16,672 | ₩16,967 | -3.36% | 314.2만 |
|---|
| 2025.10.03 | ₩16,846 | ₩17,584 | ₩16,846 | ₩17,517 | +3.98% | 129.2만 |
|---|
| 2025.10.02 | ₩16,806 | ₩17,114 | ₩16,543 | ₩16,833 | +0.16% | 181.6만 |
|---|
| 2025.10.01 | ₩17,034 | ₩17,530 | ₩16,685 | ₩16,766 | -1.57% | 227.4만 |
|---|
| 2025.09.30 | ₩16,457 | ₩17,208 | ₩16,444 | ₩16,967 | +3.10% | 274.7만 |
|---|
| 2025.09.29 | ₩17,879 | ₩18,093 | ₩15,988 | ₩16,591 | -7.20% | 406.9만 |
|---|
| 2025.09.26 | ₩16,953 | ₩17,684 | ₩16,886 | ₩17,637 | +4.03% | 139.5만 |
|---|
| 2025.09.25 | ₩17,463 | ₩17,684 | ₩16,779 | ₩16,873 | -3.38% | 352.3만 |
|---|
| 2025.09.24 | ₩17,691 | ₩18,308 | ₩17,550 | ₩17,664 | -0.15% | 246.2만 |
|---|
| 2025.09.23 | ₩18,053 | ₩18,160 | ₩17,369 | ₩17,691 | -2.01% | 226.7만 |
|---|
| 2025.09.22 | ₩17,610 | ₩18,187 | ₩17,141 | ₩18,026 | +2.36% | 242.1만 |
|---|
| 2025.09.19 | ₩18,670 | ₩18,724 | ₩17,503 | ₩17,610 | -5.68% | 663.4만 |
|---|
| 2025.09.18 | ₩18,080 | ₩18,751 | ₩17,718 | ₩18,670 | +3.26% | 195.4만 |
|---|
| 2025.09.17 | ₩17,651 | ₩18,241 | ₩17,362 | ₩17,637 | -0.08% | 182.4만 |
|---|
| 2025.09.16 | ₩17,302 | ₩17,946 | ₩17,274 | ₩17,423 | +0.70% | 192.9만 |
|---|
| 2025.09.15 | ₩17,919 | ₩18,207 | ₩16,967 | ₩17,248 | -3.74% | 144.6만 |
|---|
| 2025.09.12 | ₩17,584 | ₩18,348 | ₩17,530 | ₩17,637 | +0.31% | 202.8만 |
|---|
| 2025.09.11 | ₩17,664 | ₩17,872 | ₩16,926 | ₩17,671 | +0.04% | 167만 |
|---|
| 2025.09.10 | ₩17,704 | ₩18,026 | ₩17,329 | ₩17,812 | +0.61% | 212.3만 |
|---|
| 2025.09.09 | ₩17,785 | ₩18,040 | ₩17,476 | ₩17,771 | -0.08% | 151만 |
|---|
| 2025.09.08 | ₩19,052 | ₩19,072 | ₩17,812 | ₩17,838 | -6.37% | 191.7만 |
|---|
| 2025.09.05 | ₩17,986 | ₩19,240 | ₩17,704 | ₩19,072 | +6.04% | 241.9만 |
|---|
| 2025.09.04 | ₩18,013 | ₩18,120 | ₩17,476 | ₩17,758 | -1.41% | 175.7만 |
|---|
| 2025.09.03 | ₩18,093 | ₩18,576 | ₩17,597 | ₩18,080 | -0.07% | 227.4만 |
|---|
| 2025.09.02 | ₩18,013 | ₩18,455 | ₩17,624 | ₩18,107 | +0.52% | 313.9만 |
|---|
| 2025.08.29 | ₩18,442 | ₩18,603 | ₩17,885 | ₩18,093 | -1.89% | 197.3만 |
|---|
| 2025.08.28 | ₩18,348 | ₩19,019 | ₩18,140 | ₩18,442 | +0.51% | 428.2만 |
|---|
| 2025.08.27 | ₩17,838 | ₩18,730 | ₩17,838 | ₩18,295 | +2.56% | 218.5만 |
|---|