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 | ₩22,012 | ₩23,219 | ₩21,945 | ₩22,321 | +1.40% | 356.6만 |
| 2026.10.08 | ₩21,241 | ₩22,093 | ₩20,590 | ₩21,958 | +3.38% | 628만 |
| 2026.10.06 | — | — | — | ₩20,657 | — | — |
| 2026.10.02 | — | — | — | ₩20,389 | — | — |
| 2026.10.01 | — | — | — | ₩21,221 | — | — |
| 2026.09.30 | — | — | — | ₩21,610 | — | — |
| 2026.09.28 | — | — | — | ₩21,918 | — | — |
| 2026.09.25 | — | — | — | ₩21,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.24 | — | — | — | ₩22,146 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩21,771 | — | — |
|---|
| 2026.09.22 | ₩23,327 | ₩23,595 | ₩22,884 | ₩23,132 | -0.83% | 72.3만 |
|---|
| 2026.09.21 | ₩23,219 | ₩23,595 | ₩22,468 | ₩22,964 | -1.10% | 322만 |
|---|
| 2026.09.18 | ₩24,239 | ₩24,346 | ₩22,750 | ₩22,951 | -5.31% | 484.9만 |
|---|
| 2026.09.17 | ₩24,011 | ₩24,286 | ₩23,635 | ₩24,225 | +0.89% | 284.7만 |
|---|
| 2026.09.16 | ₩24,319 | ₩24,502 | ₩23,535 | ₩23,213 | -4.55% | 15.3만 |
|---|
| 2026.09.15 | ₩24,842 | ₩24,976 | ₩23,970 | ₩24,011 | -3.35% | 302.9만 |
|---|
| 2026.09.14 | — | — | — | ₩24,842 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩24,427 | — | — |
|---|
| 2026.09.10 | — | — | — | ₩24,708 | — | — |
|---|
| 2026.09.09 | ₩25,996 | ₩27,042 | ₩25,446 | ₩25,741 | -0.98% | 514.3만 |
|---|
| 2026.09.08 | — | — | — | ₩27,243 | — | — |
|---|
| 2026.09.04 | ₩32,985 | ₩33,132 | ₩32,381 | ₩32,569 | -1.26% | 158.8만 |
|---|
| 2026.09.03 | — | — | — | ₩33,467 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩33,722 | — | — |
|---|
| 2026.09.01 | ₩33,521 | ₩34,071 | ₩33,159 | ₩33,669 | +0.44% | 162.9만 |
|---|
| 2026.08.31 | ₩33,427 | ₩33,836 | ₩32,971 | ₩34,111 | +2.05% | 35.7만 |
|---|
| 2026.08.28 | — | — | — | ₩33,628 | — | — |
|---|
| 2026.08.27 | ₩35,265 | ₩35,453 | ₩34,849 | ₩34,997 | -0.76% | 42.7만 |
|---|
| 2026.08.26 | ₩35,305 | ₩35,512 | ₩34,581 | ₩35,359 | +0.15% | 152.8만 |
|---|
| 2026.08.25 | ₩35,251 | ₩35,801 | ₩34,829 | ₩35,332 | +0.23% | 145.9만 |
|---|
| 2026.08.24 | ₩35,050 | ₩35,057 | ₩33,722 | ₩34,862 | -0.54% | 137만 |
|---|
| 2026.08.21 | ₩35,164 | ₩36,043 | ₩34,903 | ₩35,010 | -0.44% | 118.2만 |
|---|
| 2026.08.20 | ₩35,319 | ₩35,453 | ₩34,440 | ₩34,849 | -1.33% | 148.4만 |
|---|
| 2026.08.19 | ₩35,547 | ₩36,137 | ₩34,849 | ₩35,922 | +1.06% | 195.2만 |
|---|
| 2026.08.18 | ₩34,708 | ₩35,292 | ₩34,152 | ₩34,876 | +0.48% | 190.1만 |
|---|
| 2026.08.17 | ₩34,739 | ₩35,453 | ₩33,937 | ₩35,077 | +0.97% | 131.8만 |
|---|
| 2026.08.14 | ₩34,514 | ₩34,782 | ₩33,937 | ₩34,473 | -0.12% | 168.5만 |
|---|
| 2026.08.13 | ₩34,876 | ₩35,520 | ₩34,708 | ₩34,822 | -0.15% | 190.2만 |
|---|
| 2026.08.12 | ₩36,003 | ₩36,626 | ₩35,023 | ₩35,104 | -2.50% | 178.1만 |
|---|
| 2026.08.11 | ₩36,043 | ₩36,397 | ₩35,064 | ₩35,828 | -0.60% | 139.9만 |
|---|
| 2026.08.10 | ₩34,581 | ₩36,003 | ₩34,473 | ₩35,547 | +2.79% | 302.3만 |
|---|
| 2026.08.07 | ₩35,144 | ₩35,325 | ₩33,863 | ₩35,211 | +0.19% | 199.1만 |
|---|
| 2026.08.06 | ₩35,560 | ₩35,909 | ₩34,313 | ₩34,715 | -2.38% | 133.1만 |
|---|
| 2026.08.05 | ₩35,312 | ₩36,338 | ₩34,688 | ₩35,104 | -0.59% | 215.3만 |
|---|
| 2026.08.04 | ₩34,608 | ₩34,983 | ₩33,803 | ₩34,836 | +0.66% | 277.4만 |
|---|
| 2026.08.03 | ₩33,588 | ₩34,044 | ₩32,435 | ₩33,856 | +0.80% | 213.2만 |
|---|
| 2026.07.31 | ₩34,608 | ₩34,862 | ₩32,743 | ₩33,776 | -2.40% | 182.5만 |
|---|
| 2026.07.30 | ₩32,864 | ₩34,608 | ₩32,126 | ₩34,514 | +5.02% | 192.5만 |
|---|
| 2026.07.29 | ₩34,822 | ₩34,997 | ₩33,145 | ₩33,669 | -3.31% | 210.5만 |
|---|
| 2026.07.28 | ₩34,098 | ₩35,225 | ₩33,776 | ₩34,742 | +1.89% | 233.4만 |
|---|
| 2026.07.27 | ₩33,535 | ₩35,037 | ₩32,985 | ₩34,380 | +2.52% | 333.2만 |
|---|
| 2026.07.24 | ₩32,086 | ₩33,360 | ₩31,791 | ₩32,783 | +2.17% | 506.6만 |
|---|
| 2026.07.23 | ₩30,785 | ₩32,649 | ₩30,523 | ₩32,046 | +4.10% | 467.1만 |
|---|
| 2026.07.22 | ₩29,618 | ₩31,321 | ₩29,121 | ₩31,133 | +5.12% | 916만 |
|---|
| 2026.07.21 | ₩31,335 | ₩32,502 | ₩31,086 | ₩31,965 | +2.01% | 137.4만 |
|---|
| 2026.07.20 | ₩32,944 | ₩33,253 | ₩31,348 | ₩31,455 | -4.52% | 252.9만 |
|---|
| 2026.07.17 | ₩29,725 | ₩31,925 | ₩29,551 | ₩31,844 | +7.13% | 153.8만 |
|---|
| 2026.07.16 | ₩31,978 | ₩31,978 | ₩28,545 | ₩30,476 | -4.70% | 168.2만 |
|---|
| 2026.07.15 | ₩31,683 | ₩32,200 | ₩31,120 | ₩32,180 | +1.57% | 125.4만 |
|---|
| 2026.07.14 | ₩31,952 | ₩32,475 | ₩31,133 | ₩31,898 | -0.17% | 217.7만 |
|---|
| 2026.07.13 | ₩31,200 | ₩31,885 | ₩30,355 | ₩31,710 | +1.63% | 188.4만 |
|---|
| 2026.07.10 | ₩32,475 | ₩32,569 | ₩30,282 | ₩31,415 | -3.26% | 151.5만 |
|---|
| 2026.07.09 | ₩31,858 | ₩32,998 | ₩31,361 | ₩32,555 | +2.19% | 183.6만 |
|---|
| 2026.07.08 | ₩31,388 | ₩32,072 | ₩30,047 | ₩31,965 | +1.84% | 252.8만 |
|---|
| 2026.07.07 | ₩30,583 | ₩32,555 | ₩30,114 | ₩31,965 | +4.52% | 305.9만 |
|---|
| 2026.07.06 | ₩30,946 | ₩31,286 | ₩30,067 | ₩30,637 | -1.00% | 292만 |
|---|
| 2026.07.02 | ₩29,403 | ₩30,999 | ₩29,269 | ₩30,946 | +5.25% | 216.5만 |
|---|
| 2026.07.01 | ₩29,712 | ₩30,101 | ₩29,108 | ₩29,229 | -1.63% | 138.4만 |
|---|
| 2026.06.30 | ₩28,545 | ₩30,704 | ₩28,410 | ₩29,792 | +4.37% | 251만 |
|---|
| 2026.06.29 | ₩27,968 | ₩28,638 | ₩27,411 | ₩28,518 | +1.97% | 217.3만 |
|---|
| 2026.06.26 | ₩28,115 | ₩29,001 | ₩27,391 | ₩28,088 | -0.10% | 543.6만 |
|---|
| 2026.06.25 | ₩27,243 | ₩28,511 | ₩27,163 | ₩27,646 | +1.48% | 162.8만 |
|---|
| 2026.06.24 | ₩27,337 | ₩28,343 | ₩27,190 | ₩27,270 | -0.25% | 218.6만 |
|---|
| 2026.06.23 | ₩27,411 | ₩28,893 | ₩27,136 | ₩27,176 | -0.86% | 207.6만 |
|---|
| 2026.06.22 | ₩27,062 | ₩28,149 | ₩26,975 | ₩27,995 | +3.44% | 256만 |
|---|
| 2026.06.18 | ₩26,828 | ₩27,478 | ₩25,674 | ₩26,559 | -1.00% | 511.2만 |
|---|
| 2026.06.17 | ₩24,587 | ₩27,418 | ₩24,467 | ₩25,754 | +4.75% | 345.3만 |
|---|
| 2026.06.16 | ₩25,124 | ₩25,238 | ₩23,669 | ₩24,239 | -3.52% | 113.7만 |
|---|
| 2026.06.15 | ₩24,762 | ₩26,009 | ₩24,400 | ₩25,124 | +1.46% | 164.4만 |
|---|
| 2026.06.12 | ₩24,198 | ₩24,836 | ₩24,078 | ₩24,400 | +0.83% | 92.7만 |
|---|
| 2026.06.11 | ₩23,716 | ₩24,507 | ₩23,340 | ₩24,078 | +1.53% | 198.1만 |
|---|
| 2026.06.10 | ₩23,809 | ₩25,164 | ₩23,501 | ₩23,702 | -0.45% | 126.8만 |
|---|
| 2026.06.09 | ₩23,018 | ₩24,145 | ₩22,656 | ₩24,038 | +4.43% | 170.1만 |
|---|
| 2026.06.08 | ₩23,179 | ₩23,186 | ₩22,213 | ₩22,549 | -2.72% | 205.8만 |
|---|
| 2026.06.05 | ₩24,266 | ₩24,950 | ₩22,307 | ₩22,857 | -5.80% | 188.3만 |
|---|
| 2026.06.04 | ₩24,346 | ₩25,218 | ₩24,346 | ₩24,695 | +1.43% | 144.6만 |
|---|
| 2026.06.03 | ₩23,139 | ₩24,239 | ₩23,058 | ₩24,131 | +4.29% | 155.7만 |
|---|
| 2026.06.02 | ₩24,547 | ₩24,795 | ₩22,750 | ₩23,125 | -5.79% | 188.3만 |
|---|
| 2026.06.01 | ₩25,687 | ₩25,734 | ₩24,373 | ₩24,990 | -2.72% | 144.2만 |
|---|
| 2026.05.29 | ₩25,017 | ₩26,304 | ₩25,017 | ₩25,929 | +3.65% | 150.3만 |
|---|
| 2026.05.28 | ₩24,346 | ₩25,064 | ₩24,051 | ₩24,896 | +2.26% | 127.1만 |
|---|
| 2026.05.27 | ₩24,346 | ₩25,426 | ₩23,997 | ₩24,359 | +0.06% | 105.1만 |
|---|
| 2026.05.26 | ₩24,433 | ₩24,909 | ₩23,528 | ₩24,346 | -0.36% | 168.5만 |
|---|
| 2026.05.22 | ₩23,085 | ₩24,098 | ₩23,005 | ₩23,300 | +0.93% | 144.8만 |
|---|
| 2026.05.21 | ₩23,206 | ₩23,796 | ₩22,790 | ₩23,300 | +0.40% | 177.4만 |
|---|
| 2026.05.20 | ₩21,704 | ₩23,662 | ₩21,536 | ₩23,555 | +8.53% | 193.2만 |
|---|
| 2026.05.19 | ₩22,106 | ₩22,307 | ₩21,288 | ₩21,355 | -3.40% | 168.9만 |
|---|
| 2026.05.18 | ₩23,172 | ₩23,420 | ₩21,999 | ₩22,186 | -4.25% | 158.5만 |
|---|
| 2026.05.15 | ₩23,937 | ₩24,039 | ₩23,052 | ₩23,192 | -3.11% | 119.7만 |
|---|
| 2026.05.14 | ₩24,775 | ₩25,272 | ₩24,292 | ₩24,520 | -1.03% | 91.3만 |
|---|
| 2026.05.13 | ₩24,728 | ₩25,064 | ₩24,400 | ₩24,735 | +0.03% | 98만 |
|---|
| 2026.05.12 | ₩24,735 | ₩24,842 | ₩23,783 | ₩24,641 | -0.38% | 84.7만 |
|---|
| 2026.05.11 | ₩23,555 | ₩25,030 | ₩23,501 | ₩24,762 | +5.13% | 118.2만 |
|---|
| 2026.05.08 | ₩23,447 | ₩23,984 | ₩23,233 | ₩23,622 | +0.74% | 174.2만 |
|---|
| 2026.05.07 | ₩25,285 | ₩25,419 | ₩23,273 | ₩23,528 | -6.95% | 169.1만 |
|---|
| 2026.05.06 | ₩23,809 | ₩25,473 | ₩23,555 | ₩25,272 | +6.14% | 172만 |
|---|
| 2026.05.05 | ₩24,011 | ₩24,319 | ₩22,763 | ₩23,434 | -2.40% | 104.9만 |
|---|
| 2026.05.04 | ₩23,219 | ₩24,172 | ₩23,105 | ₩23,756 | +2.31% | 151.3만 |
|---|
| 2026.05.01 | ₩23,420 | ₩23,977 | ₩23,085 | ₩23,327 | -0.40% | 117.7만 |
|---|
| 2026.04.30 | ₩23,427 | ₩24,024 | ₩23,192 | ₩23,541 | +0.49% | 103.6만 |
|---|
| 2026.04.29 | ₩24,145 | ₩24,158 | ₩23,273 | ₩23,353 | -3.28% | 154.8만 |
|---|
| 2026.04.28 | ₩24,198 | ₩25,486 | ₩24,064 | ₩24,359 | +0.67% | 212.7만 |
|---|
| 2026.04.27 | ₩24,601 | ₩24,742 | ₩24,125 | ₩24,198 | -1.64% | 171.9만 |
|---|
| 2026.04.24 | ₩26,123 | ₩26,123 | ₩24,299 | ₩24,494 | -6.24% | 123.5만 |
|---|
| 2026.04.23 | ₩26,036 | ₩26,115 | ₩24,507 | ₩25,352 | -2.63% | 179.2만 |
|---|
| 2026.04.22 | ₩25,822 | ₩26,861 | ₩25,540 | ₩26,385 | +2.18% | 214.9만 |
|---|
| 2026.04.21 | ₩26,734 | ₩26,948 | ₩25,533 | ₩25,768 | -3.61% | 235.9만 |
|---|
| 2026.04.20 | ₩27,002 | ₩27,317 | ₩26,546 | ₩26,854 | -0.55% | 174.1만 |
|---|
| 2026.04.17 | ₩27,673 | ₩28,156 | ₩26,720 | ₩27,378 | -1.07% | 267.4만 |
|---|
| 2026.04.16 | ₩26,828 | ₩27,344 | ₩26,117 | ₩26,707 | -0.45% | 192만 |
|---|
| 2026.04.15 | ₩26,801 | ₩28,746 | ₩26,023 | ₩26,801 | 0.00% | 263만 |
|---|
| 2026.04.14 | ₩25,687 | ₩26,814 | ₩25,339 | ₩26,573 | +3.45% | 228만 |
|---|
| 2026.04.13 | ₩25,205 | ₩25,728 | ₩24,655 | ₩25,486 | +1.12% | 152.2만 |
|---|
| 2026.04.10 | ₩26,398 | ₩26,814 | ₩24,856 | ₩25,057 | -5.08% | 124.4만 |
|---|
| 2026.04.09 | ₩24,346 | ₩25,983 | ₩24,333 | ₩25,969 | +6.67% | 200.4만 |
|---|
| 2026.04.08 | ₩25,473 | ₩25,795 | ₩24,024 | ₩24,655 | -3.21% | 112.2만 |
|---|
| 2026.04.07 | ₩24,292 | ₩24,601 | ₩23,890 | ₩24,359 | +0.28% | 95.7만 |
|---|
| 2026.04.06 | ₩25,205 | ₩25,547 | ₩24,574 | ₩24,614 | -2.34% | 131.2만 |
|---|
| 2026.04.02 | ₩23,410 | ₩25,352 | ₩23,410 | ₩25,272 | +7.95% | 194만 |
|---|
| 2026.04.01 | ₩24,708 | ₩25,513 | ₩24,198 | ₩24,279 | -1.74% | 143.1만 |
|---|
| 2026.03.31 | ₩23,749 | ₩24,816 | ₩23,494 | ₩24,319 | +2.40% | 220.5만 |
|---|
| 2026.03.30 | ₩23,099 | ₩23,420 | ₩22,629 | ₩22,924 | -0.75% | 170.2만 |
|---|
| 2026.03.27 | ₩24,722 | ₩25,379 | ₩22,897 | ₩22,991 | -7.00% | 177.2만 |
|---|
| 2026.03.26 | ₩25,003 | ₩25,875 | ₩24,534 | ₩24,883 | -0.48% | 157만 |
|---|
| 2026.03.25 | ₩24,467 | ₩25,694 | ₩24,447 | ₩25,459 | +4.06% | 283.1만 |
|---|
| 2026.03.24 | ₩23,608 | ₩24,198 | ₩22,897 | ₩23,944 | +1.42% | 217.6만 |
|---|
| 2026.03.23 | ₩24,145 | ₩25,137 | ₩23,494 | ₩23,970 | -0.72% | 215.1만 |
|---|
| 2026.03.20 | ₩23,984 | ₩25,272 | ₩23,139 | ₩23,555 | -1.79% | 506.5만 |
|---|
| 2026.03.19 | ₩23,930 | ₩24,145 | ₩23,125 | ₩23,877 | -0.22% | 205.2만 |
|---|
| 2026.03.18 | ₩24,936 | ₩25,097 | ₩24,357 | ₩24,534 | -1.61% | 256.2만 |
|---|
| 2026.03.17 | ₩24,225 | ₩25,520 | ₩23,649 | ₩25,030 | +3.32% | 227.9만 |
|---|
| 2026.03.16 | ₩24,641 | ₩25,325 | ₩24,286 | ₩24,319 | -1.31% | 306.3만 |
|---|
| 2026.03.13 | ₩24,668 | ₩25,218 | ₩23,360 | ₩24,038 | -2.56% | 244.5만 |
|---|
| 2026.03.12 | ₩26,439 | ₩26,439 | ₩24,158 | ₩24,225 | -8.37% | 243.7만 |
|---|
| 2026.03.11 | ₩26,492 | ₩26,814 | ₩25,258 | ₩26,814 | +1.22% | 290.4만 |
|---|
| 2026.03.10 | ₩23,716 | ₩26,868 | ₩23,602 | ₩26,532 | +11.88% | 574.7만 |
|---|
| 2026.03.09 | ₩20,483 | ₩24,427 | ₩20,067 | ₩23,729 | +15.85% | 528만 |
|---|
| 2026.03.06 | ₩19,785 | ₩20,604 | ₩19,396 | ₩19,933 | +0.75% | 259.3만 |
|---|
| 2026.03.05 | ₩20,134 | ₩20,429 | ₩19,624 | ₩20,389 | +1.27% | 203.8만 |
|---|
| 2026.03.04 | ₩19,852 | ₩20,872 | ₩19,329 | ₩20,429 | +2.91% | 174.3만 |
|---|
| 2026.03.03 | ₩20,778 | ₩21,207 | ₩19,557 | ₩19,584 | -5.75% | 191.3만 |
|---|
| 2026.03.02 | ₩19,826 | ₩21,918 | ₩18,779 | ₩21,663 | +9.27% | 225.8만 |
|---|
| 2026.02.27 | ₩21,086 | ₩21,469 | ₩20,255 | ₩20,952 | -0.64% | 193.3만 |
|---|
| 2026.02.26 | ₩21,475 | ₩21,797 | ₩20,671 | ₩21,717 | +1.12% | 176.9만 |
|---|
| 2026.02.25 | ₩20,791 | ₩21,677 | ₩20,423 | ₩21,583 | +3.81% | 233.2만 |
|---|
| 2026.02.24 | ₩20,832 | ₩21,073 | ₩20,456 | ₩20,845 | +0.06% | 188.3만 |
|---|
| 2026.02.23 | ₩20,094 | ₩20,832 | ₩19,799 | ₩20,724 | +3.14% | 276만 |
|---|
| 2026.02.20 | ₩20,174 | ₩20,349 | ₩19,530 | ₩19,960 | -1.06% | 176.1만 |
|---|
| 2026.02.19 | ₩20,644 | ₩20,926 | ₩20,067 | ₩20,456 | -0.91% | 143.6만 |
|---|
| 2026.02.18 | ₩20,268 | ₩20,744 | ₩20,094 | ₩20,630 | +1.79% | 145.5만 |
|---|
| 2026.02.17 | ₩21,207 | ₩21,207 | ₩19,678 | ₩20,496 | -3.35% | 234.9만 |
|---|
| 2026.02.13 | ₩21,502 | ₩22,173 | ₩20,798 | ₩20,845 | -3.06% | 89.9만 |
|---|
| 2026.02.12 | ₩22,414 | ₩22,414 | ₩21,194 | ₩21,462 | -4.25% | 224.5만 |
|---|
| 2026.02.11 | ₩22,951 | ₩23,078 | ₩21,824 | ₩22,374 | -2.51% | 95.3만 |
|---|
| 2026.02.10 | ₩22,710 | ₩23,407 | ₩22,575 | ₩22,991 | +1.24% | 201.6만 |
|---|
| 2026.02.09 | ₩22,321 | ₩22,897 | ₩21,596 | ₩22,790 | +2.10% | 186.1만 |
|---|
| 2026.02.06 | ₩22,924 | ₩23,461 | ₩21,999 | ₩22,535 | -1.70% | 142.2만 |
|---|
| 2026.02.05 | ₩24,319 | ₩24,822 | ₩22,160 | ₩22,200 | -8.71% | 217만 |
|---|
| 2026.02.04 | ₩25,634 | ₩25,634 | ₩23,944 | ₩24,453 | -4.60% | 188.5만 |
|---|
| 2026.02.03 | ₩25,191 | ₩26,009 | ₩24,896 | ₩25,433 | +0.96% | 150.7만 |
|---|
| 2026.02.02 | ₩23,555 | ₩25,553 | ₩23,407 | ₩25,164 | +6.83% | 182.3만 |
|---|
| 2026.01.30 | ₩23,702 | ₩24,145 | ₩22,951 | ₩23,997 | +1.25% | 244.7만 |
|---|
| 2026.01.29 | ₩23,541 | ₩24,225 | ₩23,213 | ₩23,984 | +1.88% | 191.2만 |
|---|
| 2026.01.28 | ₩24,024 | ₩24,453 | ₩23,172 | ₩23,742 | -1.17% | 186.1만 |
|---|
| 2026.01.27 | ₩24,091 | ₩24,923 | ₩23,944 | ₩24,198 | +0.45% | 159.9만 |
|---|
| 2026.01.26 | ₩23,783 | ₩24,413 | ₩23,367 | ₩24,145 | +1.52% | 252.8만 |
|---|
| 2026.01.23 | ₩24,145 | ₩24,569 | ₩23,622 | ₩24,145 | 0.00% | 274.9만 |
|---|
| 2026.01.22 | ₩23,474 | ₩24,460 | ₩23,313 | ₩24,252 | +3.31% | 286.7만 |
|---|
| 2026.01.21 | ₩22,146 | ₩23,568 | ₩22,032 | ₩23,474 | +6.00% | 140.1만 |
|---|
| 2026.01.20 | ₩22,160 | ₩22,535 | ₩21,462 | ₩22,240 | +0.36% | 207.7만 |
|---|
| 2026.01.16 | ₩22,347 | ₩23,125 | ₩21,999 | ₩22,408 | +0.27% | 196.4만 |
|---|
| 2026.01.15 | ₩23,353 | ₩23,474 | ₩21,864 | ₩22,025 | -5.69% | 154.2만 |
|---|
| 2026.01.14 | ₩22,857 | ₩23,441 | ₩22,616 | ₩23,407 | +2.41% | 363.1만 |
|---|
| 2026.01.13 | ₩23,125 | ₩23,414 | ₩22,482 | ₩22,857 | -1.16% | 235만 |
|---|
| 2026.01.12 | ₩23,984 | ₩23,984 | ₩22,750 | ₩23,420 | -2.35% | 187.9만 |
|---|
| 2026.01.09 | ₩24,775 | ₩25,124 | ₩23,742 | ₩23,836 | -3.79% | 132.2만 |
|---|
| 2026.01.08 | ₩25,406 | ₩25,486 | ₩24,118 | ₩24,494 | -3.59% | 169.2만 |
|---|
| 2026.01.07 | ₩24,762 | ₩26,693 | ₩24,480 | ₩26,009 | +5.04% | 214.1만 |
|---|
| 2026.01.06 | ₩24,198 | ₩24,668 | ₩23,702 | ₩24,306 | +0.44% | 254.1만 |
|---|
| 2026.01.05 | ₩24,695 | ₩24,963 | ₩23,575 | ₩24,453 | -0.98% | 322.5만 |
|---|
| 2026.01.02 | ₩26,278 | ₩26,546 | ₩24,148 | ₩24,816 | -5.56% | 265.4만 |
|---|
| 2025.12.31 | ₩25,728 | ₩26,573 | ₩25,526 | ₩26,237 | +1.98% | 143.4만 |
|---|
| 2025.12.30 | ₩26,063 | ₩26,586 | ₩25,379 | ₩25,754 | -1.18% | 198.5만 |
|---|
| 2025.12.29 | ₩26,774 | ₩27,056 | ₩26,190 | ₩26,278 | -1.85% | 223.2만 |
|---|
| 2025.12.26 | ₩27,297 | ₩27,297 | ₩26,398 | ₩26,881 | -1.52% | 96.5만 |
|---|
| 2025.12.24 | ₩27,270 | ₩27,820 | ₩27,136 | ₩27,297 | +0.10% | 97.1만 |
|---|
| 2025.12.23 | ₩27,753 | ₩28,169 | ₩27,176 | ₩27,378 | -1.35% | 105.6만 |
|---|
| 2025.12.22 | ₩26,559 | ₩28,088 | ₩26,170 | ₩27,874 | +4.95% | 142.2만 |
|---|
| 2025.12.19 | ₩25,164 | ₩26,975 | ₩25,124 | ₩26,626 | +5.81% | 412만 |
|---|
| 2025.12.18 | ₩25,674 | ₩26,063 | ₩24,722 | ₩24,883 | -3.08% | 181.2만 |
|---|
| 2025.12.17 | ₩26,211 | ₩26,640 | ₩25,191 | ₩25,352 | -3.28% | 217만 |
|---|
| 2025.12.16 | ₩25,929 | ₩26,613 | ₩25,567 | ₩26,224 | +1.14% | 323만 |
|---|
| 2025.12.15 | ₩25,902 | ₩26,653 | ₩25,687 | ₩26,278 | +1.45% | 279.1만 |
|---|
| 2025.12.12 | ₩26,170 | ₩26,774 | ₩25,754 | ₩25,848 | -1.23% | 445.4만 |
|---|
| 2025.12.11 | ₩26,895 | ₩27,901 | ₩25,754 | ₩26,050 | -3.14% | 328.4만 |
|---|
| 2025.12.10 | ₩26,244 | ₩27,632 | ₩25,822 | ₩26,412 | +0.64% | 997.6만 |
|---|
| 2025.12.09 | ₩28,719 | ₩29,081 | ₩24,427 | ₩24,735 | -13.87% | 635.5만 |
|---|
| 2025.12.08 | ₩28,960 | ₩32,139 | ₩28,343 | ₩29,779 | +2.83% | 816.1만 |
|---|
| 2025.12.05 | ₩27,740 | ₩28,162 | ₩27,015 | ₩27,203 | -1.93% | 257.5만 |
|---|
| 2025.12.04 | ₩26,854 | ₩28,290 | ₩26,331 | ₩27,699 | +3.15% | 210.5만 |
|---|
| 2025.12.03 | ₩27,190 | ₩27,579 | ₩26,351 | ₩26,948 | -0.89% | 253.9만 |
|---|
| 2025.12.02 | ₩27,820 | ₩28,276 | ₩26,090 | ₩26,814 | -3.62% | 332.5만 |
|---|
| 2025.12.01 | ₩28,571 | ₩28,947 | ₩27,565 | ₩27,646 | -3.24% | 161.2만 |
|---|
| 2025.11.28 | ₩28,437 | ₩29,899 | ₩27,619 | ₩29,376 | +3.30% | 225.8만 |
|---|
| 2025.11.26 | ₩28,169 | ₩28,994 | ₩27,914 | ₩28,397 | +0.81% | 307.8만 |
|---|
| 2025.11.25 | ₩28,880 | ₩29,229 | ₩27,418 | ₩27,901 | -3.39% | 257만 |
|---|
| 2025.11.24 | ₩28,571 | ₩29,873 | ₩28,303 | ₩29,068 | +1.74% | 218.1만 |
|---|
| 2025.11.21 | ₩26,707 | ₩28,491 | ₩26,385 | ₩28,410 | +6.38% | 190.8만 |
|---|
| 2025.11.20 | ₩28,236 | ₩29,484 | ₩26,868 | ₩26,989 | -4.42% | 203.5만 |
|---|
| 2025.11.19 | ₩27,726 | ₩29,034 | ₩27,465 | ₩27,632 | -0.34% | 199.1만 |
|---|
| 2025.11.18 | ₩26,707 | ₩28,585 | ₩26,197 | ₩28,115 | +5.27% | 210.1만 |
|---|
| 2025.11.17 | ₩24,963 | ₩29,510 | ₩24,708 | ₩27,150 | +8.76% | 427.3만 |
|---|
| 2025.11.14 | ₩24,601 | ₩26,036 | ₩24,601 | ₩25,205 | +2.45% | 189.6만 |
|---|
| 2025.11.13 | ₩24,574 | ₩25,741 | ₩24,413 | ₩25,258 | +2.78% | 149.8만 |
|---|
| 2025.11.12 | ₩26,036 | ₩26,921 | ₩24,950 | ₩24,963 | -4.12% | 178.5만 |
|---|
| 2025.11.11 | ₩24,668 | ₩26,492 | ₩24,386 | ₩26,385 | +6.96% | 218만 |
|---|
| 2025.11.10 | ₩25,191 | ₩25,486 | ₩24,299 | ₩24,829 | -1.44% | 203.8만 |
|---|
| 2025.11.07 | ₩23,890 | ₩24,668 | ₩22,837 | ₩24,628 | +3.09% | 362.3만 |
|---|
| 2025.11.06 | ₩28,249 | ₩28,410 | ₩23,119 | ₩24,420 | -13.56% | 527.3만 |
|---|
| 2025.11.05 | ₩28,759 | ₩28,773 | ₩27,351 | ₩28,035 | -2.52% | 236.8만 |
|---|
| 2025.11.04 | ₩32,005 | ₩32,072 | ₩28,504 | ₩28,866 | -9.81% | 308.4만 |
|---|
| 2025.11.03 | ₩30,181 | ₩32,528 | ₩29,202 | ₩32,341 | +7.16% | 284.8만 |
|---|
| 2025.10.31 | ₩31,133 | ₩31,315 | ₩29,819 | ₩30,288 | -2.71% | 300.3만 |
|---|
| 2025.10.30 | ₩31,509 | ₩32,334 | ₩31,200 | ₩31,589 | +0.26% | 224만 |
|---|
| 2025.10.29 | ₩32,569 | ₩32,891 | ₩30,905 | ₩31,697 | -2.68% | 345.9만 |
|---|
| 2025.10.28 | ₩32,367 | ₩33,535 | ₩31,898 | ₩32,582 | +0.66% | 351.6만 |
|---|
| 2025.10.27 | ₩31,388 | ₩33,467 | ₩30,852 | ₩32,421 | +3.29% | 1267.2만 |
|---|
| 2025.10.24 | ₩22,495 | ₩23,327 | ₩22,240 | ₩22,964 | +2.09% | 177.6만 |
|---|
| 2025.10.23 | ₩21,958 | ₩22,508 | ₩21,462 | ₩22,119 | +0.73% | 290.6만 |
|---|
| 2025.10.22 | ₩22,468 | ₩22,575 | ₩21,569 | ₩21,932 | -2.39% | 176.1만 |
|---|
| 2025.10.21 | ₩22,964 | ₩22,964 | ₩22,079 | ₩22,468 | -2.16% | 140.8만 |
|---|
| 2025.10.20 | ₩22,441 | ₩23,018 | ₩22,046 | ₩22,911 | +2.09% | 203.5만 |
|---|
| 2025.10.17 | ₩21,757 | ₩22,253 | ₩21,704 | ₩21,972 | +0.99% | 172.7만 |
|---|
| 2025.10.16 | ₩22,307 | ₩22,803 | ₩21,529 | ₩22,025 | -1.26% | 237.9만 |
|---|
| 2025.10.15 | ₩20,899 | ₩22,200 | ₩20,858 | ₩22,173 | +6.10% | 325.7만 |
|---|
| 2025.10.14 | ₩19,007 | ₩20,791 | ₩18,618 | ₩20,724 | +9.03% | 220.1만 |
|---|
| 2025.10.13 | ₩18,900 | ₩19,095 | ₩18,410 | ₩18,820 | -0.43% | 149.1만 |
|---|
| 2025.10.10 | ₩18,954 | ₩19,175 | ₩18,444 | ₩18,846 | -0.57% | 185.3만 |
|---|
| 2025.10.09 | ₩19,638 | ₩20,416 | ₩19,584 | ₩19,691 | +0.27% | 223.8만 |
|---|
| 2025.10.08 | ₩18,873 | ₩19,577 | ₩18,629 | ₩19,530 | +3.48% | 301만 |
|---|
| 2025.10.07 | ₩17,277 | ₩19,141 | ₩17,129 | ₩18,712 | +8.31% | 315.5만 |
|---|
| 2025.10.06 | ₩17,559 | ₩17,814 | ₩16,673 | ₩16,968 | -3.36% | 314.2만 |
|---|
| 2025.10.03 | ₩16,848 | ₩17,585 | ₩16,848 | ₩17,518 | +3.98% | 129.2만 |
|---|
| 2025.10.02 | ₩16,807 | ₩17,116 | ₩16,545 | ₩16,834 | +0.16% | 181.6만 |
|---|
| 2025.10.01 | ₩17,036 | ₩17,532 | ₩16,687 | ₩16,767 | -1.57% | 227.4만 |
|---|
| 2025.09.30 | ₩16,459 | ₩17,210 | ₩16,445 | ₩16,968 | +3.10% | 274.7만 |
|---|
| 2025.09.29 | ₩17,881 | ₩18,095 | ₩15,989 | ₩16,593 | -7.20% | 406.9만 |
|---|
| 2025.09.26 | ₩16,955 | ₩17,686 | ₩16,888 | ₩17,639 | +4.03% | 139.5만 |
|---|
| 2025.09.25 | ₩17,465 | ₩17,686 | ₩16,781 | ₩16,875 | -3.38% | 352.3만 |
|---|
| 2025.09.24 | ₩17,693 | ₩18,310 | ₩17,552 | ₩17,666 | -0.15% | 246.2만 |
|---|
| 2025.09.23 | ₩18,055 | ₩18,162 | ₩17,371 | ₩17,693 | -2.01% | 226.7만 |
|---|
| 2025.09.22 | ₩17,612 | ₩18,189 | ₩17,143 | ₩18,028 | +2.36% | 242.1만 |
|---|
| 2025.09.19 | ₩18,672 | ₩18,726 | ₩17,505 | ₩17,612 | -5.68% | 663.4만 |
|---|
| 2025.09.18 | ₩18,082 | ₩18,752 | ₩17,720 | ₩18,672 | +3.26% | 195.4만 |
|---|
| 2025.09.17 | ₩17,653 | ₩18,243 | ₩17,364 | ₩17,639 | -0.08% | 182.4만 |
|---|
| 2025.09.16 | ₩17,304 | ₩17,948 | ₩17,276 | ₩17,425 | +0.70% | 192.9만 |
|---|
| 2025.09.15 | ₩17,921 | ₩18,209 | ₩16,968 | ₩17,250 | -3.74% | 144.6만 |
|---|
| 2025.09.12 | ₩17,585 | ₩18,350 | ₩17,532 | ₩17,639 | +0.31% | 202.8만 |
|---|
| 2025.09.11 | ₩17,666 | ₩17,874 | ₩16,928 | ₩17,673 | +0.04% | 167만 |
|---|
| 2025.09.10 | ₩17,706 | ₩18,028 | ₩17,331 | ₩17,814 | +0.61% | 212.3만 |
|---|
| 2025.09.09 | ₩17,787 | ₩18,042 | ₩17,478 | ₩17,773 | -0.08% | 151만 |
|---|
| 2025.09.08 | ₩19,054 | ₩19,074 | ₩17,814 | ₩17,840 | -6.37% | 191.7만 |
|---|
| 2025.09.05 | ₩17,988 | ₩19,242 | ₩17,706 | ₩19,074 | +6.04% | 241.9만 |
|---|
| 2025.09.04 | ₩18,015 | ₩18,122 | ₩17,478 | ₩17,760 | -1.41% | 175.7만 |
|---|
| 2025.09.03 | ₩18,095 | ₩18,578 | ₩17,599 | ₩18,082 | -0.07% | 227.4만 |
|---|
| 2025.09.02 | ₩18,015 | ₩18,457 | ₩17,626 | ₩18,109 | +0.52% | 313.9만 |
|---|
| 2025.08.29 | ₩18,444 | ₩18,605 | ₩17,887 | ₩18,095 | -1.89% | 197.3만 |
|---|
| 2025.08.28 | ₩18,350 | ₩19,021 | ₩18,142 | ₩18,444 | +0.51% | 428.2만 |
|---|
| 2025.08.27 | ₩17,840 | ₩18,732 | ₩17,840 | ₩18,296 | +2.56% | 218.5만 |
|---|