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 | ₩21,990 | ₩23,196 | ₩21,923 | ₩22,298 | +1.40% | 356.6만 |
| 2026.10.08 | ₩21,219 | ₩22,070 | ₩20,569 | ₩21,936 | +3.38% | 628만 |
| 2026.10.07 | ₩20,636 | ₩21,594 | ₩20,429 | ₩21,400 | +3.70% | 349만 |
| 2026.10.06 | ₩20,770 | ₩20,891 | ₩20,000 | ₩20,636 | -0.65% | 409.9만 |
| 2026.10.05 | ₩20,516 | ₩20,824 | ₩20,208 | ₩20,690 | +0.85% | 437.7만 |
| 2026.10.02 | ₩21,481 | ₩21,481 | ₩20,214 | ₩20,368 | -5.18% | 253.4만 |
| 2026.10.01 | ₩21,454 | ₩21,816 | ₩20,797 | ₩21,199 | -1.19% | 369.9만 |
| 2026.09.30 | ₩21,507 | ₩22,507 | ₩21,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,588 |
| +0.37% |
| 445.7만 |
| 2026.09.29 | ₩21,976 | ₩22,177 | ₩21,400 | ₩21,722 | -1.16% | 228.7만 |
|---|
| 2026.09.28 | ₩21,253 | ₩22,017 | ₩20,945 | ₩21,896 | +3.03% | 230.6만 |
|---|
| 2026.09.25 | ₩22,271 | ₩22,452 | ₩21,467 | ₩21,481 | -3.55% | 161.2만 |
|---|
| 2026.09.24 | ₩21,561 | ₩22,305 | ₩21,280 | ₩22,124 | +2.61% | 319.8만 |
|---|
| 2026.09.23 | ₩22,888 | ₩22,889 | ₩21,682 | ₩21,749 | -4.98% | 263.6만 |
|---|
| 2026.09.22 | ₩23,303 | ₩23,571 | ₩22,861 | ₩22,968 | -1.44% | 262.7만 |
|---|
| 2026.09.21 | ₩23,196 | ₩23,571 | ₩22,445 | ₩22,941 | -1.10% | 322만 |
|---|
| 2026.09.18 | ₩24,214 | ₩24,321 | ₩22,727 | ₩22,928 | -5.31% | 484.9만 |
|---|
| 2026.09.17 | ₩23,986 | ₩24,261 | ₩23,611 | ₩24,201 | +0.89% | 284.7만 |
|---|
| 2026.09.16 | ₩24,616 | ₩24,616 | ₩22,901 | ₩23,189 | -5.80% | 215.6만 |
|---|
| 2026.09.15 | ₩24,817 | ₩24,951 | ₩23,946 | ₩23,986 | -3.35% | 302.9만 |
|---|
| 2026.09.14 | ₩24,656 | ₩25,655 | ₩24,475 | ₩24,817 | +0.65% | 319.7만 |
|---|
| 2026.09.11 | ₩24,911 | ₩25,112 | ₩24,040 | ₩24,402 | -2.04% | 377.4만 |
|---|
| 2026.09.10 | ₩25,494 | ₩25,494 | ₩24,027 | ₩24,683 | -3.18% | 471만 |
|---|
| 2026.09.09 | ₩25,970 | ₩27,015 | ₩25,420 | ₩25,715 | -0.98% | 514.3만 |
|---|
| 2026.09.08 | ₩22,888 | ₩28,020 | ₩22,783 | ₩27,216 | +18.91% | 1717.3만 |
|---|
| 2026.09.04 | ₩32,951 | ₩33,098 | ₩32,348 | ₩32,536 | -1.26% | 158.8만 |
|---|
| 2026.09.03 | ₩33,849 | ₩34,023 | ₩32,964 | ₩33,434 | -1.23% | 145.4만 |
|---|
| 2026.09.02 | ₩34,238 | ₩35,082 | ₩33,393 | ₩33,688 | -1.60% | 218.1만 |
|---|
| 2026.09.01 | ₩33,487 | ₩34,037 | ₩33,125 | ₩33,635 | +0.44% | 162.9만 |
|---|
| 2026.08.31 | ₩33,393 | ₩34,372 | ₩32,938 | ₩34,077 | +2.05% | 276.9만 |
|---|
| 2026.08.28 | ₩34,599 | ₩34,814 | ₩33,273 | ₩33,594 | -2.90% | 118.7만 |
|---|
| 2026.08.27 | ₩35,229 | ₩35,497 | ₩34,807 | ₩34,961 | -0.76% | 101.9만 |
|---|
| 2026.08.26 | ₩35,269 | ₩35,476 | ₩34,546 | ₩35,323 | +0.15% | 152.8만 |
|---|
| 2026.08.25 | ₩35,216 | ₩35,765 | ₩34,794 | ₩35,296 | +0.23% | 145.9만 |
|---|
| 2026.08.24 | ₩35,015 | ₩35,021 | ₩33,688 | ₩34,827 | -0.54% | 137만 |
|---|
| 2026.08.21 | ₩35,129 | ₩36,006 | ₩34,867 | ₩34,975 | -0.44% | 118.2만 |
|---|
| 2026.08.20 | ₩35,283 | ₩35,417 | ₩34,405 | ₩34,814 | -1.33% | 148.4만 |
|---|
| 2026.08.19 | ₩35,511 | ₩36,100 | ₩34,814 | ₩35,886 | +1.06% | 195.2만 |
|---|
| 2026.08.18 | ₩34,673 | ₩35,256 | ₩34,117 | ₩34,841 | +0.48% | 190.1만 |
|---|
| 2026.08.17 | ₩34,704 | ₩35,417 | ₩33,903 | ₩35,042 | +0.97% | 131.8만 |
|---|
| 2026.08.14 | ₩34,479 | ₩34,747 | ₩33,903 | ₩34,439 | -0.12% | 168.5만 |
|---|
| 2026.08.13 | ₩34,841 | ₩35,484 | ₩34,673 | ₩34,787 | -0.15% | 190.2만 |
|---|
| 2026.08.12 | ₩35,966 | ₩36,589 | ₩34,988 | ₩35,068 | -2.50% | 178.1만 |
|---|
| 2026.08.11 | ₩36,006 | ₩36,360 | ₩35,028 | ₩35,792 | -0.60% | 139.9만 |
|---|
| 2026.08.10 | ₩34,546 | ₩35,966 | ₩34,439 | ₩35,511 | +2.79% | 302.3만 |
|---|
| 2026.08.07 | ₩35,109 | ₩35,289 | ₩33,829 | ₩35,176 | +0.19% | 199.1만 |
|---|
| 2026.08.06 | ₩35,524 | ₩35,872 | ₩34,278 | ₩34,680 | -2.38% | 133.1만 |
|---|
| 2026.08.05 | ₩35,276 | ₩36,301 | ₩34,653 | ₩35,068 | -0.59% | 215.3만 |
|---|
| 2026.08.04 | ₩34,573 | ₩34,948 | ₩33,769 | ₩34,800 | +0.66% | 277.4만 |
|---|
| 2026.08.03 | ₩33,554 | ₩34,010 | ₩32,402 | ₩33,822 | +0.80% | 213.2만 |
|---|
| 2026.07.31 | ₩34,573 | ₩34,827 | ₩32,710 | ₩33,742 | -2.40% | 182.5만 |
|---|
| 2026.07.30 | ₩32,830 | ₩34,573 | ₩32,093 | ₩34,479 | +5.02% | 192.5만 |
|---|
| 2026.07.29 | ₩34,787 | ₩34,961 | ₩33,112 | ₩33,635 | -3.31% | 210.5만 |
|---|
| 2026.07.28 | ₩34,063 | ₩35,189 | ₩33,742 | ₩34,707 | +1.89% | 233.4만 |
|---|
| 2026.07.27 | ₩33,501 | ₩35,001 | ₩32,951 | ₩34,345 | +2.52% | 333.2만 |
|---|
| 2026.07.24 | ₩32,053 | ₩33,326 | ₩31,758 | ₩32,750 | +2.17% | 506.6만 |
|---|
| 2026.07.23 | ₩30,753 | ₩32,616 | ₩30,492 | ₩32,013 | +4.10% | 467.1만 |
|---|
| 2026.07.22 | ₩29,588 | ₩31,289 | ₩29,092 | ₩31,102 | +5.12% | 916만 |
|---|
| 2026.07.21 | ₩31,303 | ₩32,469 | ₩31,055 | ₩31,933 | +2.01% | 137.4만 |
|---|
| 2026.07.20 | ₩32,911 | ₩33,219 | ₩31,316 | ₩31,423 | -4.52% | 252.9만 |
|---|
| 2026.07.17 | ₩29,695 | ₩31,892 | ₩29,521 | ₩31,812 | +7.13% | 153.8만 |
|---|
| 2026.07.16 | ₩31,946 | ₩31,946 | ₩28,516 | ₩30,445 | -4.70% | 168.2만 |
|---|
| 2026.07.15 | ₩31,651 | ₩32,167 | ₩31,088 | ₩32,147 | +1.57% | 125.4만 |
|---|
| 2026.07.14 | ₩31,919 | ₩32,442 | ₩31,102 | ₩31,866 | -0.17% | 217.7만 |
|---|
| 2026.07.13 | ₩31,169 | ₩31,852 | ₩30,325 | ₩31,678 | +1.63% | 188.4만 |
|---|
| 2026.07.10 | ₩32,442 | ₩32,536 | ₩30,251 | ₩31,383 | -3.26% | 151.5만 |
|---|
| 2026.07.09 | ₩31,825 | ₩32,964 | ₩31,330 | ₩32,522 | +2.19% | 183.6만 |
|---|
| 2026.07.08 | ₩31,356 | ₩32,040 | ₩30,016 | ₩31,933 | +1.84% | 252.8만 |
|---|
| 2026.07.07 | ₩30,552 | ₩32,522 | ₩30,083 | ₩31,933 | +4.52% | 305.9만 |
|---|
| 2026.07.06 | ₩30,914 | ₩31,255 | ₩30,037 | ₩30,606 | -1.00% | 292만 |
|---|
| 2026.07.02 | ₩29,373 | ₩30,968 | ₩29,239 | ₩30,914 | +5.25% | 216.5만 |
|---|
| 2026.07.01 | ₩29,681 | ₩30,070 | ₩29,078 | ₩29,199 | -1.63% | 138.4만 |
|---|
| 2026.06.30 | ₩28,516 | ₩30,673 | ₩28,382 | ₩29,762 | +4.37% | 251만 |
|---|
| 2026.06.29 | ₩27,939 | ₩28,609 | ₩27,383 | ₩28,489 | +1.97% | 217.3만 |
|---|
| 2026.06.26 | ₩28,087 | ₩28,971 | ₩27,363 | ₩28,060 | -0.10% | 543.6만 |
|---|
| 2026.06.25 | ₩27,216 | ₩28,482 | ₩27,135 | ₩27,618 | +1.48% | 162.8만 |
|---|
| 2026.06.24 | ₩27,310 | ₩28,315 | ₩27,162 | ₩27,243 | -0.25% | 218.6만 |
|---|
| 2026.06.23 | ₩27,383 | ₩28,864 | ₩27,109 | ₩27,149 | -0.86% | 207.6만 |
|---|
| 2026.06.22 | ₩27,035 | ₩28,120 | ₩26,948 | ₩27,966 | +3.44% | 256만 |
|---|
| 2026.06.18 | ₩26,800 | ₩27,450 | ₩25,648 | ₩26,532 | -1.00% | 511.2만 |
|---|
| 2026.06.17 | ₩24,563 | ₩27,390 | ₩24,442 | ₩25,728 | +4.75% | 345.3만 |
|---|
| 2026.06.16 | ₩25,099 | ₩25,212 | ₩23,645 | ₩24,214 | -3.52% | 113.7만 |
|---|
| 2026.06.15 | ₩24,737 | ₩25,983 | ₩24,375 | ₩25,099 | +1.46% | 164.4만 |
|---|
| 2026.06.12 | ₩24,174 | ₩24,810 | ₩24,053 | ₩24,375 | +0.83% | 92.7만 |
|---|
| 2026.06.11 | ₩23,692 | ₩24,482 | ₩23,316 | ₩24,053 | +1.53% | 198.1만 |
|---|
| 2026.06.10 | ₩23,785 | ₩25,139 | ₩23,477 | ₩23,678 | -0.45% | 126.8만 |
|---|
| 2026.06.09 | ₩22,995 | ₩24,120 | ₩22,633 | ₩24,013 | +4.43% | 170.1만 |
|---|
| 2026.06.08 | ₩23,156 | ₩23,162 | ₩22,191 | ₩22,526 | -2.72% | 205.8만 |
|---|
| 2026.06.05 | ₩24,241 | ₩24,924 | ₩22,285 | ₩22,834 | -5.80% | 188.3만 |
|---|
| 2026.06.04 | ₩24,321 | ₩25,192 | ₩24,321 | ₩24,670 | +1.43% | 144.6만 |
|---|
| 2026.06.03 | ₩23,115 | ₩24,214 | ₩23,035 | ₩24,107 | +4.29% | 155.7만 |
|---|
| 2026.06.02 | ₩24,522 | ₩24,770 | ₩22,727 | ₩23,102 | -5.79% | 188.3만 |
|---|
| 2026.06.01 | ₩25,661 | ₩25,708 | ₩24,348 | ₩24,965 | -2.72% | 144.2만 |
|---|
| 2026.05.29 | ₩24,991 | ₩26,278 | ₩24,991 | ₩25,903 | +3.65% | 150.3만 |
|---|
| 2026.05.28 | ₩24,321 | ₩25,038 | ₩24,027 | ₩24,871 | +2.26% | 127.1만 |
|---|
| 2026.05.27 | ₩24,321 | ₩25,400 | ₩23,973 | ₩24,335 | +0.06% | 105.1만 |
|---|
| 2026.05.26 | ₩24,408 | ₩24,884 | ₩23,504 | ₩24,321 | -0.36% | 168.5만 |
|---|
| 2026.05.22 | ₩23,062 | ₩24,073 | ₩22,981 | ₩23,276 | +0.93% | 144.8만 |
|---|
| 2026.05.21 | ₩23,182 | ₩23,772 | ₩22,767 | ₩23,276 | +0.40% | 177.4만 |
|---|
| 2026.05.20 | ₩21,682 | ₩23,638 | ₩21,514 | ₩23,531 | +8.53% | 193.2만 |
|---|
| 2026.05.19 | ₩22,084 | ₩22,285 | ₩21,266 | ₩21,333 | -3.40% | 168.9만 |
|---|
| 2026.05.18 | ₩23,149 | ₩23,397 | ₩21,976 | ₩22,164 | -4.25% | 158.5만 |
|---|
| 2026.05.15 | ₩23,913 | ₩24,014 | ₩23,028 | ₩23,169 | -3.11% | 119.7만 |
|---|
| 2026.05.14 | ₩24,750 | ₩25,246 | ₩24,268 | ₩24,496 | -1.03% | 91.3만 |
|---|
| 2026.05.13 | ₩24,703 | ₩25,038 | ₩24,375 | ₩24,710 | +0.03% | 98만 |
|---|
| 2026.05.12 | ₩24,710 | ₩24,817 | ₩23,759 | ₩24,616 | -0.38% | 84.7만 |
|---|
| 2026.05.11 | ₩23,531 | ₩25,005 | ₩23,477 | ₩24,737 | +5.13% | 118.2만 |
|---|
| 2026.05.08 | ₩23,424 | ₩23,960 | ₩23,209 | ₩23,598 | +0.74% | 174.2만 |
|---|
| 2026.05.07 | ₩25,259 | ₩25,393 | ₩23,249 | ₩23,504 | -6.95% | 169.1만 |
|---|
| 2026.05.06 | ₩23,785 | ₩25,447 | ₩23,531 | ₩25,246 | +6.14% | 172만 |
|---|
| 2026.05.05 | ₩23,986 | ₩24,295 | ₩22,740 | ₩23,410 | -2.40% | 104.9만 |
|---|
| 2026.05.04 | ₩23,196 | ₩24,147 | ₩23,082 | ₩23,732 | +2.31% | 151.3만 |
|---|
| 2026.05.01 | ₩23,397 | ₩23,953 | ₩23,062 | ₩23,303 | -0.40% | 117.7만 |
|---|
| 2026.04.30 | ₩23,403 | ₩24,000 | ₩23,169 | ₩23,517 | +0.49% | 103.6만 |
|---|
| 2026.04.29 | ₩24,120 | ₩24,134 | ₩23,249 | ₩23,330 | -3.28% | 154.8만 |
|---|
| 2026.04.28 | ₩24,174 | ₩25,460 | ₩24,040 | ₩24,335 | +0.67% | 212.7만 |
|---|
| 2026.04.27 | ₩24,576 | ₩24,717 | ₩24,100 | ₩24,174 | -1.64% | 171.9만 |
|---|
| 2026.04.24 | ₩26,097 | ₩26,097 | ₩24,274 | ₩24,469 | -6.24% | 123.5만 |
|---|
| 2026.04.23 | ₩26,010 | ₩26,089 | ₩24,482 | ₩25,326 | -2.63% | 179.2만 |
|---|
| 2026.04.22 | ₩25,795 | ₩26,834 | ₩25,514 | ₩26,358 | +2.18% | 214.9만 |
|---|
| 2026.04.21 | ₩26,707 | ₩26,921 | ₩25,507 | ₩25,742 | -3.61% | 235.9만 |
|---|
| 2026.04.20 | ₩26,975 | ₩27,290 | ₩26,519 | ₩26,827 | -0.55% | 174.1만 |
|---|
| 2026.04.17 | ₩27,645 | ₩28,127 | ₩26,693 | ₩27,350 | -1.07% | 267.4만 |
|---|
| 2026.04.16 | ₩26,800 | ₩27,316 | ₩26,090 | ₩26,680 | -0.45% | 192만 |
|---|
| 2026.04.15 | ₩26,774 | ₩28,717 | ₩25,996 | ₩26,774 | 0.00% | 263만 |
|---|
| 2026.04.14 | ₩25,661 | ₩26,787 | ₩25,313 | ₩26,546 | +3.45% | 228만 |
|---|
| 2026.04.13 | ₩25,179 | ₩25,702 | ₩24,630 | ₩25,460 | +1.12% | 152.2만 |
|---|
| 2026.04.10 | ₩26,372 | ₩26,787 | ₩24,831 | ₩25,032 | -5.08% | 124.4만 |
|---|
| 2026.04.09 | ₩24,321 | ₩25,956 | ₩24,308 | ₩25,943 | +6.67% | 200.4만 |
|---|
| 2026.04.08 | ₩25,447 | ₩25,769 | ₩24,000 | ₩24,630 | -3.21% | 112.2만 |
|---|
| 2026.04.07 | ₩24,268 | ₩24,576 | ₩23,866 | ₩24,335 | +0.28% | 95.7만 |
|---|
| 2026.04.06 | ₩25,179 | ₩25,521 | ₩24,549 | ₩24,589 | -2.34% | 131.2만 |
|---|
| 2026.04.02 | ₩23,386 | ₩25,326 | ₩23,386 | ₩25,246 | +7.95% | 194만 |
|---|
| 2026.04.01 | ₩24,683 | ₩25,487 | ₩24,174 | ₩24,254 | -1.74% | 143.1만 |
|---|
| 2026.03.31 | ₩23,725 | ₩24,790 | ₩23,470 | ₩24,295 | +2.40% | 220.5만 |
|---|
| 2026.03.30 | ₩23,075 | ₩23,397 | ₩22,606 | ₩22,901 | -0.75% | 170.2만 |
|---|
| 2026.03.27 | ₩24,697 | ₩25,353 | ₩22,874 | ₩22,968 | -7.00% | 177.2만 |
|---|
| 2026.03.26 | ₩24,978 | ₩25,849 | ₩24,509 | ₩24,857 | -0.48% | 157만 |
|---|
| 2026.03.25 | ₩24,442 | ₩25,668 | ₩24,422 | ₩25,434 | +4.06% | 283.1만 |
|---|
| 2026.03.24 | ₩23,584 | ₩24,174 | ₩22,874 | ₩23,919 | +1.42% | 217.6만 |
|---|
| 2026.03.23 | ₩24,120 | ₩25,112 | ₩23,470 | ₩23,946 | -0.72% | 215.1만 |
|---|
| 2026.03.20 | ₩23,960 | ₩25,246 | ₩23,115 | ₩23,531 | -1.79% | 506.5만 |
|---|
| 2026.03.19 | ₩23,906 | ₩24,120 | ₩23,102 | ₩23,852 | -0.22% | 205.2만 |
|---|
| 2026.03.18 | ₩24,911 | ₩25,072 | ₩24,332 | ₩24,509 | -1.61% | 256.2만 |
|---|
| 2026.03.17 | ₩24,201 | ₩25,494 | ₩23,625 | ₩25,005 | +3.32% | 227.9만 |
|---|
| 2026.03.16 | ₩24,616 | ₩25,300 | ₩24,261 | ₩24,295 | -1.31% | 306.3만 |
|---|
| 2026.03.13 | ₩24,643 | ₩25,192 | ₩23,336 | ₩24,013 | -2.56% | 244.5만 |
|---|
| 2026.03.12 | ₩26,412 | ₩26,412 | ₩24,134 | ₩24,201 | -8.37% | 243.7만 |
|---|
| 2026.03.11 | ₩26,465 | ₩26,787 | ₩25,233 | ₩26,787 | +1.22% | 290.4만 |
|---|
| 2026.03.10 | ₩23,692 | ₩26,841 | ₩23,578 | ₩26,506 | +11.88% | 574.7만 |
|---|
| 2026.03.09 | ₩20,462 | ₩24,402 | ₩20,047 | ₩23,705 | +15.85% | 528만 |
|---|
| 2026.03.06 | ₩19,765 | ₩20,583 | ₩19,377 | ₩19,913 | +0.75% | 259.3만 |
|---|
| 2026.03.05 | ₩20,114 | ₩20,409 | ₩19,604 | ₩20,368 | +1.27% | 203.8만 |
|---|
| 2026.03.04 | ₩19,832 | ₩20,851 | ₩19,310 | ₩20,409 | +2.91% | 174.3만 |
|---|
| 2026.03.03 | ₩20,757 | ₩21,186 | ₩19,537 | ₩19,564 | -5.75% | 191.3만 |
|---|
| 2026.03.02 | ₩19,805 | ₩21,896 | ₩18,760 | ₩21,641 | +9.27% | 225.8만 |
|---|
| 2026.02.27 | ₩21,065 | ₩21,447 | ₩20,234 | ₩20,931 | -0.64% | 193.3만 |
|---|
| 2026.02.26 | ₩21,454 | ₩21,775 | ₩20,650 | ₩21,695 | +1.12% | 176.9만 |
|---|
| 2026.02.25 | ₩20,770 | ₩21,655 | ₩20,402 | ₩21,561 | +3.81% | 233.2만 |
|---|
| 2026.02.24 | ₩20,811 | ₩21,052 | ₩20,435 | ₩20,824 | +0.06% | 188.3만 |
|---|
| 2026.02.23 | ₩20,073 | ₩20,811 | ₩19,779 | ₩20,703 | +3.14% | 276만 |
|---|
| 2026.02.20 | ₩20,154 | ₩20,328 | ₩19,511 | ₩19,939 | -1.06% | 176.1만 |
|---|
| 2026.02.19 | ₩20,623 | ₩20,904 | ₩20,047 | ₩20,435 | -0.91% | 143.6만 |
|---|
| 2026.02.18 | ₩20,248 | ₩20,723 | ₩20,073 | ₩20,610 | +1.79% | 145.5만 |
|---|
| 2026.02.17 | ₩21,186 | ₩21,186 | ₩19,658 | ₩20,476 | -3.35% | 234.9만 |
|---|
| 2026.02.13 | ₩21,481 | ₩22,151 | ₩20,777 | ₩20,824 | -3.06% | 89.9만 |
|---|
| 2026.02.12 | ₩22,392 | ₩22,392 | ₩21,172 | ₩21,440 | -4.25% | 224.5만 |
|---|
| 2026.02.11 | ₩22,928 | ₩23,055 | ₩21,802 | ₩22,352 | -2.51% | 95.3만 |
|---|
| 2026.02.10 | ₩22,687 | ₩23,383 | ₩22,553 | ₩22,968 | +1.24% | 201.6만 |
|---|
| 2026.02.09 | ₩22,298 | ₩22,874 | ₩21,574 | ₩22,767 | +2.10% | 186.1만 |
|---|
| 2026.02.06 | ₩22,901 | ₩23,437 | ₩21,976 | ₩22,512 | -1.70% | 142.2만 |
|---|
| 2026.02.05 | ₩24,295 | ₩24,797 | ₩22,137 | ₩22,177 | -8.71% | 217만 |
|---|
| 2026.02.04 | ₩25,608 | ₩25,608 | ₩23,919 | ₩24,429 | -4.60% | 188.5만 |
|---|
| 2026.02.03 | ₩25,166 | ₩25,983 | ₩24,871 | ₩25,407 | +0.96% | 150.7만 |
|---|
| 2026.02.02 | ₩23,531 | ₩25,527 | ₩23,383 | ₩25,139 | +6.83% | 182.3만 |
|---|
| 2026.01.30 | ₩23,678 | ₩24,120 | ₩22,928 | ₩23,973 | +1.25% | 244.7만 |
|---|
| 2026.01.29 | ₩23,517 | ₩24,201 | ₩23,189 | ₩23,960 | +1.88% | 191.2만 |
|---|
| 2026.01.28 | ₩24,000 | ₩24,429 | ₩23,149 | ₩23,718 | -1.17% | 186.1만 |
|---|
| 2026.01.27 | ₩24,067 | ₩24,898 | ₩23,919 | ₩24,174 | +0.45% | 159.9만 |
|---|
| 2026.01.26 | ₩23,759 | ₩24,388 | ₩23,343 | ₩24,120 | +1.52% | 252.8만 |
|---|
| 2026.01.23 | ₩24,120 | ₩24,544 | ₩23,598 | ₩24,120 | 0.00% | 274.9만 |
|---|
| 2026.01.22 | ₩23,450 | ₩24,435 | ₩23,290 | ₩24,228 | +3.31% | 286.7만 |
|---|
| 2026.01.21 | ₩22,124 | ₩23,544 | ₩22,010 | ₩23,450 | +6.00% | 140.1만 |
|---|
| 2026.01.20 | ₩22,137 | ₩22,512 | ₩21,440 | ₩22,218 | +0.36% | 207.7만 |
|---|
| 2026.01.16 | ₩22,325 | ₩23,102 | ₩21,976 | ₩22,385 | +0.27% | 196.4만 |
|---|
| 2026.01.15 | ₩23,330 | ₩23,450 | ₩21,842 | ₩22,003 | -5.69% | 154.2만 |
|---|
| 2026.01.14 | ₩22,834 | ₩23,417 | ₩22,593 | ₩23,383 | +2.41% | 363.1만 |
|---|
| 2026.01.13 | ₩23,102 | ₩23,390 | ₩22,459 | ₩22,834 | -1.16% | 235만 |
|---|
| 2026.01.12 | ₩23,960 | ₩23,960 | ₩22,727 | ₩23,397 | -2.35% | 187.9만 |
|---|
| 2026.01.09 | ₩24,750 | ₩25,099 | ₩23,718 | ₩23,812 | -3.79% | 132.2만 |
|---|
| 2026.01.08 | ₩25,380 | ₩25,460 | ₩24,094 | ₩24,469 | -3.59% | 169.2만 |
|---|
| 2026.01.07 | ₩24,737 | ₩26,666 | ₩24,455 | ₩25,983 | +5.04% | 214.1만 |
|---|
| 2026.01.06 | ₩24,174 | ₩24,643 | ₩23,678 | ₩24,281 | +0.44% | 254.1만 |
|---|
| 2026.01.05 | ₩24,670 | ₩24,938 | ₩23,551 | ₩24,429 | -0.98% | 322.5만 |
|---|
| 2026.01.02 | ₩26,251 | ₩26,519 | ₩24,123 | ₩24,790 | -5.56% | 265.4만 |
|---|
| 2025.12.31 | ₩25,702 | ₩26,546 | ₩25,501 | ₩26,211 | +1.98% | 143.4만 |
|---|
| 2025.12.30 | ₩26,037 | ₩26,559 | ₩25,353 | ₩25,728 | -1.18% | 198.5만 |
|---|
| 2025.12.29 | ₩26,747 | ₩27,028 | ₩26,164 | ₩26,251 | -1.85% | 223.2만 |
|---|
| 2025.12.26 | ₩27,269 | ₩27,269 | ₩26,372 | ₩26,854 | -1.52% | 96.5만 |
|---|
| 2025.12.24 | ₩27,243 | ₩27,792 | ₩27,109 | ₩27,269 | +0.10% | 97.1만 |
|---|
| 2025.12.23 | ₩27,725 | ₩28,140 | ₩27,149 | ₩27,350 | -1.35% | 105.6만 |
|---|
| 2025.12.22 | ₩26,532 | ₩28,060 | ₩26,144 | ₩27,846 | +4.95% | 142.2만 |
|---|
| 2025.12.19 | ₩25,139 | ₩26,948 | ₩25,099 | ₩26,599 | +5.81% | 412만 |
|---|
| 2025.12.18 | ₩25,648 | ₩26,037 | ₩24,697 | ₩24,857 | -3.08% | 181.2만 |
|---|
| 2025.12.17 | ₩26,184 | ₩26,613 | ₩25,166 | ₩25,326 | -3.28% | 217만 |
|---|
| 2025.12.16 | ₩25,903 | ₩26,586 | ₩25,541 | ₩26,197 | +1.14% | 323만 |
|---|
| 2025.12.15 | ₩25,876 | ₩26,626 | ₩25,661 | ₩26,251 | +1.45% | 279.1만 |
|---|
| 2025.12.12 | ₩26,144 | ₩26,747 | ₩25,728 | ₩25,822 | -1.23% | 445.4만 |
|---|
| 2025.12.11 | ₩26,867 | ₩27,872 | ₩25,728 | ₩26,023 | -3.14% | 328.4만 |
|---|
| 2025.12.10 | ₩26,217 | ₩27,604 | ₩25,795 | ₩26,385 | +0.64% | 997.6만 |
|---|
| 2025.12.09 | ₩28,690 | ₩29,052 | ₩24,402 | ₩24,710 | -13.87% | 635.5만 |
|---|
| 2025.12.08 | ₩28,931 | ₩32,107 | ₩28,315 | ₩29,748 | +2.83% | 816.1만 |
|---|
| 2025.12.05 | ₩27,712 | ₩28,134 | ₩26,988 | ₩27,176 | -1.93% | 257.5만 |
|---|
| 2025.12.04 | ₩26,827 | ₩28,261 | ₩26,305 | ₩27,671 | +3.15% | 210.5만 |
|---|
| 2025.12.03 | ₩27,162 | ₩27,551 | ₩26,325 | ₩26,921 | -0.89% | 253.9만 |
|---|
| 2025.12.02 | ₩27,792 | ₩28,248 | ₩26,063 | ₩26,787 | -3.62% | 332.5만 |
|---|
| 2025.12.01 | ₩28,542 | ₩28,918 | ₩27,537 | ₩27,618 | -3.24% | 161.2만 |
|---|
| 2025.11.28 | ₩28,408 | ₩29,869 | ₩27,591 | ₩29,346 | +3.30% | 225.8만 |
|---|
| 2025.11.26 | ₩28,140 | ₩28,965 | ₩27,886 | ₩28,368 | +0.81% | 307.8만 |
|---|
| 2025.11.25 | ₩28,851 | ₩29,199 | ₩27,390 | ₩27,872 | -3.39% | 257만 |
|---|
| 2025.11.24 | ₩28,542 | ₩29,842 | ₩28,274 | ₩29,038 | +1.74% | 218.1만 |
|---|
| 2025.11.21 | ₩26,680 | ₩28,462 | ₩26,358 | ₩28,382 | +6.38% | 190.8만 |
|---|
| 2025.11.20 | ₩28,207 | ₩29,454 | ₩26,841 | ₩26,961 | -4.42% | 203.5만 |
|---|
| 2025.11.19 | ₩27,698 | ₩29,005 | ₩27,437 | ₩27,604 | -0.34% | 199.1만 |
|---|
| 2025.11.18 | ₩26,680 | ₩28,556 | ₩26,171 | ₩28,087 | +5.27% | 210.1만 |
|---|
| 2025.11.17 | ₩24,938 | ₩29,480 | ₩24,683 | ₩27,122 | +8.76% | 427.3만 |
|---|
| 2025.11.14 | ₩24,576 | ₩26,010 | ₩24,576 | ₩25,179 | +2.45% | 189.6만 |
|---|
| 2025.11.13 | ₩24,549 | ₩25,715 | ₩24,388 | ₩25,233 | +2.78% | 149.8만 |
|---|
| 2025.11.12 | ₩26,010 | ₩26,894 | ₩24,924 | ₩24,938 | -4.12% | 178.5만 |
|---|
| 2025.11.11 | ₩24,643 | ₩26,465 | ₩24,362 | ₩26,358 | +6.96% | 218만 |
|---|
| 2025.11.10 | ₩25,166 | ₩25,460 | ₩24,274 | ₩24,804 | -1.44% | 203.8만 |
|---|
| 2025.11.07 | ₩23,866 | ₩24,643 | ₩22,814 | ₩24,603 | +3.09% | 362.3만 |
|---|
| 2025.11.06 | ₩28,221 | ₩28,382 | ₩23,095 | ₩24,395 | -13.56% | 527.3만 |
|---|
| 2025.11.05 | ₩28,730 | ₩28,743 | ₩27,323 | ₩28,006 | -2.52% | 236.8만 |
|---|
| 2025.11.04 | ₩31,973 | ₩32,040 | ₩28,475 | ₩28,837 | -9.81% | 308.4만 |
|---|
| 2025.11.03 | ₩30,150 | ₩32,495 | ₩29,172 | ₩32,308 | +7.16% | 284.8만 |
|---|
| 2025.10.31 | ₩31,102 | ₩31,283 | ₩29,789 | ₩30,258 | -2.71% | 300.3만 |
|---|
| 2025.10.30 | ₩31,477 | ₩32,301 | ₩31,169 | ₩31,557 | +0.26% | 224만 |
|---|
| 2025.10.29 | ₩32,536 | ₩32,857 | ₩30,874 | ₩31,665 | -2.68% | 345.9만 |
|---|
| 2025.10.28 | ₩32,335 | ₩33,501 | ₩31,866 | ₩32,549 | +0.66% | 351.6만 |
|---|
| 2025.10.27 | ₩31,356 | ₩33,434 | ₩30,820 | ₩32,388 | +3.29% | 1267.2만 |
|---|
| 2025.10.24 | ₩22,472 | ₩23,303 | ₩22,218 | ₩22,941 | +2.09% | 177.6만 |
|---|
| 2025.10.23 | ₩21,936 | ₩22,486 | ₩21,440 | ₩22,097 | +0.73% | 290.6만 |
|---|
| 2025.10.22 | ₩22,445 | ₩22,553 | ₩21,548 | ₩21,909 | -2.39% | 176.1만 |
|---|
| 2025.10.21 | ₩22,941 | ₩22,941 | ₩22,057 | ₩22,445 | -2.16% | 140.8만 |
|---|
| 2025.10.20 | ₩22,419 | ₩22,995 | ₩22,023 | ₩22,888 | +2.09% | 203.5만 |
|---|
| 2025.10.17 | ₩21,735 | ₩22,231 | ₩21,682 | ₩21,950 | +0.99% | 172.7만 |
|---|
| 2025.10.16 | ₩22,285 | ₩22,780 | ₩21,507 | ₩22,003 | -1.26% | 237.9만 |
|---|
| 2025.10.15 | ₩20,878 | ₩22,177 | ₩20,837 | ₩22,151 | +6.10% | 325.7만 |
|---|
| 2025.10.14 | ₩18,988 | ₩20,770 | ₩18,599 | ₩20,703 | +9.03% | 220.1만 |
|---|
| 2025.10.13 | ₩18,881 | ₩19,075 | ₩18,392 | ₩18,800 | -0.43% | 149.1만 |
|---|
| 2025.10.10 | ₩18,934 | ₩19,156 | ₩18,425 | ₩18,827 | -0.57% | 185.3만 |
|---|