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 | ₩22,007 | ₩23,214 | ₩21,940 | ₩22,316 | +1.40% | 356.6만 |
| 2026.10.08 | ₩21,236 | ₩22,088 | ₩20,586 | ₩21,954 | +3.38% | 628만 |
| 2026.10.06 | — | — | — | ₩20,653 | — | — |
| 2026.10.02 | — | — | — | ₩20,385 | — | — |
| 2026.10.01 | — | — | — | ₩21,216 | — | — |
| 2026.09.30 | — | — | — | ₩21,605 | — | — |
| 2026.09.28 | — | — | — | ₩21,914 | — | — |
| 2026.09.25 | — | — | — | ₩21,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| — |
| — |
| 2026.09.24 | — | — | — | ₩22,142 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩21,766 | — | — |
|---|
| 2026.09.22 | ₩23,322 | ₩23,590 | ₩22,879 | ₩23,127 | -0.83% | 72.3만 |
|---|
| 2026.09.21 | ₩23,214 | ₩23,590 | ₩22,463 | ₩22,960 | -1.10% | 322만 |
|---|
| 2026.09.18 | ₩24,234 | ₩24,341 | ₩22,745 | ₩22,946 | -5.31% | 484.9만 |
|---|
| 2026.09.17 | ₩24,006 | ₩24,281 | ₩23,630 | ₩24,220 | +0.89% | 284.7만 |
|---|
| 2026.09.16 | ₩24,314 | ₩24,497 | ₩23,530 | ₩23,208 | -4.55% | 15.3만 |
|---|
| 2026.09.15 | ₩24,837 | ₩24,971 | ₩23,965 | ₩24,006 | -3.35% | 302.9만 |
|---|
| 2026.09.14 | — | — | — | ₩24,837 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩24,421 | — | — |
|---|
| 2026.09.10 | — | — | — | ₩24,703 | — | — |
|---|
| 2026.09.09 | ₩25,991 | ₩27,037 | ₩25,441 | ₩25,736 | -0.98% | 514.3만 |
|---|
| 2026.09.08 | — | — | — | ₩27,238 | — | — |
|---|
| 2026.09.04 | ₩32,978 | ₩33,125 | ₩32,374 | ₩32,562 | -1.26% | 158.8만 |
|---|
| 2026.09.03 | — | — | — | ₩33,460 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩33,715 | — | — |
|---|
| 2026.09.01 | ₩33,514 | ₩34,064 | ₩33,152 | ₩33,662 | +0.44% | 162.9만 |
|---|
| 2026.08.31 | ₩33,420 | ₩33,829 | ₩32,964 | ₩34,104 | +2.05% | 35.7만 |
|---|
| 2026.08.28 | — | — | — | ₩33,621 | — | — |
|---|
| 2026.08.27 | ₩35,258 | ₩35,445 | ₩34,842 | ₩34,989 | -0.76% | 42.7만 |
|---|
| 2026.08.26 | ₩35,298 | ₩35,504 | ₩34,574 | ₩35,351 | +0.15% | 152.8만 |
|---|
| 2026.08.25 | ₩35,244 | ₩35,794 | ₩34,822 | ₩35,325 | +0.23% | 145.9만 |
|---|
| 2026.08.24 | ₩35,043 | ₩35,050 | ₩33,715 | ₩34,855 | -0.54% | 137만 |
|---|
| 2026.08.21 | ₩35,157 | ₩36,035 | ₩34,895 | ₩35,003 | -0.44% | 118.2만 |
|---|
| 2026.08.20 | ₩35,311 | ₩35,445 | ₩34,433 | ₩34,842 | -1.33% | 148.4만 |
|---|
| 2026.08.19 | ₩35,539 | ₩36,129 | ₩34,842 | ₩35,915 | +1.06% | 195.2만 |
|---|
| 2026.08.18 | ₩34,701 | ₩35,284 | ₩34,144 | ₩34,869 | +0.48% | 190.1만 |
|---|
| 2026.08.17 | ₩34,732 | ₩35,445 | ₩33,930 | ₩35,070 | +0.97% | 131.8만 |
|---|
| 2026.08.14 | ₩34,507 | ₩34,775 | ₩33,930 | ₩34,466 | -0.12% | 168.5만 |
|---|
| 2026.08.13 | ₩34,869 | ₩35,512 | ₩34,701 | ₩34,815 | -0.15% | 190.2만 |
|---|
| 2026.08.12 | ₩35,995 | ₩36,619 | ₩35,016 | ₩35,097 | -2.50% | 178.1만 |
|---|
| 2026.08.11 | ₩36,035 | ₩36,389 | ₩35,056 | ₩35,821 | -0.60% | 139.9만 |
|---|
| 2026.08.10 | ₩34,574 | ₩35,995 | ₩34,466 | ₩35,539 | +2.79% | 302.3만 |
|---|
| 2026.08.07 | ₩35,137 | ₩35,318 | ₩33,856 | ₩35,204 | +0.19% | 199.1만 |
|---|
| 2026.08.06 | ₩35,553 | ₩35,901 | ₩34,305 | ₩34,708 | -2.38% | 133.1만 |
|---|
| 2026.08.05 | ₩35,304 | ₩36,330 | ₩34,681 | ₩35,097 | -0.59% | 215.3만 |
|---|
| 2026.08.04 | ₩34,600 | ₩34,976 | ₩33,796 | ₩34,828 | +0.66% | 277.4만 |
|---|
| 2026.08.03 | ₩33,581 | ₩34,037 | ₩32,428 | ₩33,849 | +0.80% | 213.2만 |
|---|
| 2026.07.31 | ₩34,600 | ₩34,855 | ₩32,736 | ₩33,769 | -2.40% | 182.5만 |
|---|
| 2026.07.30 | ₩32,857 | ₩34,600 | ₩32,119 | ₩34,507 | +5.02% | 192.5만 |
|---|
| 2026.07.29 | ₩34,815 | ₩34,989 | ₩33,139 | ₩33,662 | -3.31% | 210.5만 |
|---|
| 2026.07.28 | ₩34,091 | ₩35,217 | ₩33,769 | ₩34,734 | +1.89% | 233.4만 |
|---|
| 2026.07.27 | ₩33,528 | ₩35,030 | ₩32,978 | ₩34,372 | +2.52% | 333.2만 |
|---|
| 2026.07.24 | ₩32,079 | ₩33,353 | ₩31,784 | ₩32,776 | +2.17% | 506.6만 |
|---|
| 2026.07.23 | ₩30,778 | ₩32,642 | ₩30,517 | ₩32,039 | +4.10% | 467.1만 |
|---|
| 2026.07.22 | ₩29,611 | ₩31,315 | ₩29,115 | ₩31,127 | +5.12% | 916만 |
|---|
| 2026.07.21 | ₩31,328 | ₩32,495 | ₩31,080 | ₩31,958 | +2.01% | 137.4만 |
|---|
| 2026.07.20 | ₩32,937 | ₩33,246 | ₩31,342 | ₩31,449 | -4.52% | 252.9만 |
|---|
| 2026.07.17 | ₩29,719 | ₩31,918 | ₩29,544 | ₩31,838 | +7.13% | 153.8만 |
|---|
| 2026.07.16 | ₩31,972 | ₩31,972 | ₩28,539 | ₩30,470 | -4.70% | 168.2만 |
|---|
| 2026.07.15 | ₩31,677 | ₩32,193 | ₩31,114 | ₩32,173 | +1.57% | 125.4만 |
|---|
| 2026.07.14 | ₩31,945 | ₩32,468 | ₩31,127 | ₩31,891 | -0.17% | 217.7만 |
|---|
| 2026.07.13 | ₩31,194 | ₩31,878 | ₩30,349 | ₩31,704 | +1.63% | 188.4만 |
|---|
| 2026.07.10 | ₩32,468 | ₩32,562 | ₩30,275 | ₩31,409 | -3.26% | 151.5만 |
|---|
| 2026.07.09 | ₩31,851 | ₩32,991 | ₩31,355 | ₩32,548 | +2.19% | 183.6만 |
|---|
| 2026.07.08 | ₩31,382 | ₩32,066 | ₩30,041 | ₩31,958 | +1.84% | 252.8만 |
|---|
| 2026.07.07 | ₩30,577 | ₩32,548 | ₩30,108 | ₩31,958 | +4.52% | 305.9만 |
|---|
| 2026.07.06 | ₩30,939 | ₩31,280 | ₩30,061 | ₩30,631 | -1.00% | 292만 |
|---|
| 2026.07.02 | ₩29,397 | ₩30,993 | ₩29,263 | ₩30,939 | +5.25% | 216.5만 |
|---|
| 2026.07.01 | ₩29,705 | ₩30,094 | ₩29,102 | ₩29,223 | -1.63% | 138.4만 |
|---|
| 2026.06.30 | ₩28,539 | ₩30,698 | ₩28,404 | ₩29,786 | +4.37% | 251만 |
|---|
| 2026.06.29 | ₩27,962 | ₩28,632 | ₩27,405 | ₩28,512 | +1.97% | 217.3만 |
|---|
| 2026.06.26 | ₩28,109 | ₩28,995 | ₩27,385 | ₩28,083 | -0.10% | 543.6만 |
|---|
| 2026.06.25 | ₩27,238 | ₩28,505 | ₩27,157 | ₩27,640 | +1.48% | 162.8만 |
|---|
| 2026.06.24 | ₩27,332 | ₩28,337 | ₩27,184 | ₩27,265 | -0.25% | 218.6만 |
|---|
| 2026.06.23 | ₩27,405 | ₩28,887 | ₩27,130 | ₩27,171 | -0.86% | 207.6만 |
|---|
| 2026.06.22 | ₩27,057 | ₩28,143 | ₩26,970 | ₩27,989 | +3.44% | 256만 |
|---|
| 2026.06.18 | ₩26,822 | ₩27,472 | ₩25,669 | ₩26,554 | -1.00% | 511.2만 |
|---|
| 2026.06.17 | ₩24,582 | ₩27,412 | ₩24,462 | ₩25,749 | +4.75% | 345.3만 |
|---|
| 2026.06.16 | ₩25,119 | ₩25,233 | ₩23,664 | ₩24,234 | -3.52% | 113.7만 |
|---|
| 2026.06.15 | ₩24,757 | ₩26,004 | ₩24,395 | ₩25,119 | +1.46% | 164.4만 |
|---|
| 2026.06.12 | ₩24,193 | ₩24,830 | ₩24,073 | ₩24,395 | +0.83% | 92.7만 |
|---|
| 2026.06.11 | ₩23,711 | ₩24,502 | ₩23,335 | ₩24,073 | +1.53% | 198.1만 |
|---|
| 2026.06.10 | ₩23,805 | ₩25,159 | ₩23,496 | ₩23,697 | -0.45% | 126.8만 |
|---|
| 2026.06.09 | ₩23,013 | ₩24,140 | ₩22,651 | ₩24,033 | +4.43% | 170.1만 |
|---|
| 2026.06.08 | ₩23,174 | ₩23,181 | ₩22,209 | ₩22,544 | -2.72% | 205.8만 |
|---|
| 2026.06.05 | ₩24,260 | ₩24,944 | ₩22,302 | ₩22,852 | -5.80% | 188.3만 |
|---|
| 2026.06.04 | ₩24,341 | ₩25,213 | ₩24,341 | ₩24,690 | +1.43% | 144.6만 |
|---|
| 2026.06.03 | ₩23,134 | ₩24,234 | ₩23,054 | ₩24,126 | +4.29% | 155.7만 |
|---|
| 2026.06.02 | ₩24,542 | ₩24,790 | ₩22,745 | ₩23,121 | -5.79% | 188.3만 |
|---|
| 2026.06.01 | ₩25,682 | ₩25,729 | ₩24,368 | ₩24,985 | -2.72% | 144.2만 |
|---|
| 2026.05.29 | ₩25,012 | ₩26,299 | ₩25,012 | ₩25,923 | +3.65% | 150.3만 |
|---|
| 2026.05.28 | ₩24,341 | ₩25,058 | ₩24,046 | ₩24,891 | +2.26% | 127.1만 |
|---|
| 2026.05.27 | ₩24,341 | ₩25,421 | ₩23,992 | ₩24,354 | +0.06% | 105.1만 |
|---|
| 2026.05.26 | ₩24,428 | ₩24,904 | ₩23,523 | ₩24,341 | -0.36% | 168.5만 |
|---|
| 2026.05.22 | ₩23,080 | ₩24,093 | ₩23,000 | ₩23,295 | +0.93% | 144.8만 |
|---|
| 2026.05.21 | ₩23,201 | ₩23,791 | ₩22,785 | ₩23,295 | +0.40% | 177.4만 |
|---|
| 2026.05.20 | ₩21,699 | ₩23,657 | ₩21,531 | ₩23,550 | +8.53% | 193.2만 |
|---|
| 2026.05.19 | ₩22,101 | ₩22,302 | ₩21,283 | ₩21,350 | -3.40% | 168.9만 |
|---|
| 2026.05.18 | ₩23,168 | ₩23,416 | ₩21,994 | ₩22,182 | -4.25% | 158.5만 |
|---|
| 2026.05.15 | ₩23,932 | ₩24,034 | ₩23,047 | ₩23,188 | -3.11% | 119.7만 |
|---|
| 2026.05.14 | ₩24,770 | ₩25,266 | ₩24,287 | ₩24,515 | -1.03% | 91.3만 |
|---|
| 2026.05.13 | ₩24,723 | ₩25,058 | ₩24,395 | ₩24,730 | +0.03% | 98만 |
|---|
| 2026.05.12 | ₩24,730 | ₩24,837 | ₩23,778 | ₩24,636 | -0.38% | 84.7만 |
|---|
| 2026.05.11 | ₩23,550 | ₩25,025 | ₩23,496 | ₩24,757 | +5.13% | 118.2만 |
|---|
| 2026.05.08 | ₩23,442 | ₩23,979 | ₩23,228 | ₩23,617 | +0.74% | 174.2만 |
|---|
| 2026.05.07 | ₩25,280 | ₩25,414 | ₩23,268 | ₩23,523 | -6.95% | 169.1만 |
|---|
| 2026.05.06 | ₩23,805 | ₩25,467 | ₩23,550 | ₩25,266 | +6.14% | 172만 |
|---|
| 2026.05.05 | ₩24,006 | ₩24,314 | ₩22,758 | ₩23,429 | -2.40% | 104.9만 |
|---|
| 2026.05.04 | ₩23,214 | ₩24,167 | ₩23,100 | ₩23,751 | +2.31% | 151.3만 |
|---|
| 2026.05.01 | ₩23,416 | ₩23,972 | ₩23,080 | ₩23,322 | -0.40% | 117.7만 |
|---|
| 2026.04.30 | ₩23,422 | ₩24,019 | ₩23,188 | ₩23,536 | +0.49% | 103.6만 |
|---|
| 2026.04.29 | ₩24,140 | ₩24,153 | ₩23,268 | ₩23,349 | -3.28% | 154.8만 |
|---|
| 2026.04.28 | ₩24,193 | ₩25,481 | ₩24,059 | ₩24,354 | +0.67% | 212.7만 |
|---|
| 2026.04.27 | ₩24,596 | ₩24,737 | ₩24,120 | ₩24,193 | -1.64% | 171.9만 |
|---|
| 2026.04.24 | ₩26,118 | ₩26,118 | ₩24,294 | ₩24,488 | -6.24% | 123.5만 |
|---|
| 2026.04.23 | ₩26,031 | ₩26,110 | ₩24,502 | ₩25,347 | -2.63% | 179.2만 |
|---|
| 2026.04.22 | ₩25,816 | ₩26,856 | ₩25,535 | ₩26,379 | +2.18% | 214.9만 |
|---|
| 2026.04.21 | ₩26,728 | ₩26,943 | ₩25,528 | ₩25,763 | -3.61% | 235.9만 |
|---|
| 2026.04.20 | ₩26,996 | ₩27,312 | ₩26,540 | ₩26,849 | -0.55% | 174.1만 |
|---|
| 2026.04.17 | ₩27,667 | ₩28,150 | ₩26,715 | ₩27,372 | -1.07% | 267.4만 |
|---|
| 2026.04.16 | ₩26,822 | ₩27,338 | ₩26,111 | ₩26,701 | -0.45% | 192만 |
|---|
| 2026.04.15 | ₩26,795 | ₩28,740 | ₩26,017 | ₩26,795 | 0.00% | 263만 |
|---|
| 2026.04.14 | ₩25,682 | ₩26,809 | ₩25,333 | ₩26,567 | +3.45% | 228만 |
|---|
| 2026.04.13 | ₩25,199 | ₩25,722 | ₩24,649 | ₩25,481 | +1.12% | 152.2만 |
|---|
| 2026.04.10 | ₩26,393 | ₩26,809 | ₩24,851 | ₩25,052 | -5.08% | 124.4만 |
|---|
| 2026.04.09 | ₩24,341 | ₩25,977 | ₩24,328 | ₩25,964 | +6.67% | 200.4만 |
|---|
| 2026.04.08 | ₩25,467 | ₩25,789 | ₩24,019 | ₩24,649 | -3.21% | 112.2만 |
|---|
| 2026.04.07 | ₩24,287 | ₩24,596 | ₩23,885 | ₩24,354 | +0.28% | 95.7만 |
|---|
| 2026.04.06 | ₩25,199 | ₩25,541 | ₩24,569 | ₩24,609 | -2.34% | 131.2만 |
|---|
| 2026.04.02 | ₩23,405 | ₩25,347 | ₩23,405 | ₩25,266 | +7.95% | 194만 |
|---|
| 2026.04.01 | ₩24,703 | ₩25,508 | ₩24,193 | ₩24,274 | -1.74% | 143.1만 |
|---|
| 2026.03.31 | ₩23,744 | ₩24,810 | ₩23,489 | ₩24,314 | +2.40% | 220.5만 |
|---|
| 2026.03.30 | ₩23,094 | ₩23,416 | ₩22,624 | ₩22,919 | -0.75% | 170.2만 |
|---|
| 2026.03.27 | ₩24,716 | ₩25,374 | ₩22,893 | ₩22,986 | -7.00% | 177.2만 |
|---|
| 2026.03.26 | ₩24,998 | ₩25,870 | ₩24,529 | ₩24,877 | -0.48% | 157만 |
|---|
| 2026.03.25 | ₩24,462 | ₩25,689 | ₩24,442 | ₩25,454 | +4.06% | 283.1만 |
|---|
| 2026.03.24 | ₩23,603 | ₩24,193 | ₩22,893 | ₩23,939 | +1.42% | 217.6만 |
|---|
| 2026.03.23 | ₩24,140 | ₩25,132 | ₩23,489 | ₩23,965 | -0.72% | 215.1만 |
|---|
| 2026.03.20 | ₩23,979 | ₩25,266 | ₩23,134 | ₩23,550 | -1.79% | 506.5만 |
|---|
| 2026.03.19 | ₩23,925 | ₩24,140 | ₩23,121 | ₩23,872 | -0.22% | 205.2만 |
|---|
| 2026.03.18 | ₩24,931 | ₩25,092 | ₩24,352 | ₩24,529 | -1.61% | 256.2만 |
|---|
| 2026.03.17 | ₩24,220 | ₩25,514 | ₩23,644 | ₩25,025 | +3.32% | 227.9만 |
|---|
| 2026.03.16 | ₩24,636 | ₩25,320 | ₩24,281 | ₩24,314 | -1.31% | 306.3만 |
|---|
| 2026.03.13 | ₩24,663 | ₩25,213 | ₩23,355 | ₩24,033 | -2.56% | 244.5만 |
|---|
| 2026.03.12 | ₩26,433 | ₩26,433 | ₩24,153 | ₩24,220 | -8.37% | 243.7만 |
|---|
| 2026.03.11 | ₩26,487 | ₩26,809 | ₩25,253 | ₩26,809 | +1.22% | 290.4만 |
|---|
| 2026.03.10 | ₩23,711 | ₩26,862 | ₩23,597 | ₩26,527 | +11.88% | 574.7만 |
|---|
| 2026.03.09 | ₩20,479 | ₩24,421 | ₩20,063 | ₩23,724 | +15.85% | 528만 |
|---|
| 2026.03.06 | ₩19,781 | ₩20,599 | ₩19,392 | ₩19,929 | +0.75% | 259.3만 |
|---|
| 2026.03.05 | ₩20,130 | ₩20,425 | ₩19,620 | ₩20,385 | +1.27% | 203.8만 |
|---|
| 2026.03.04 | ₩19,848 | ₩20,868 | ₩19,325 | ₩20,425 | +2.91% | 174.3만 |
|---|
| 2026.03.03 | ₩20,774 | ₩21,203 | ₩19,553 | ₩19,580 | -5.75% | 191.3만 |
|---|
| 2026.03.02 | ₩19,821 | ₩21,914 | ₩18,775 | ₩21,659 | +9.27% | 225.8만 |
|---|
| 2026.02.27 | ₩21,082 | ₩21,464 | ₩20,251 | ₩20,948 | -0.64% | 193.3만 |
|---|
| 2026.02.26 | ₩21,471 | ₩21,793 | ₩20,666 | ₩21,712 | +1.12% | 176.9만 |
|---|
| 2026.02.25 | ₩20,787 | ₩21,672 | ₩20,418 | ₩21,578 | +3.81% | 233.2만 |
|---|
| 2026.02.24 | ₩20,827 | ₩21,069 | ₩20,452 | ₩20,841 | +0.06% | 188.3만 |
|---|
| 2026.02.23 | ₩20,090 | ₩20,827 | ₩19,795 | ₩20,720 | +3.14% | 276만 |
|---|
| 2026.02.20 | ₩20,170 | ₩20,344 | ₩19,526 | ₩19,956 | -1.06% | 176.1만 |
|---|
| 2026.02.19 | ₩20,640 | ₩20,921 | ₩20,063 | ₩20,452 | -0.91% | 143.6만 |
|---|
| 2026.02.18 | ₩20,264 | ₩20,740 | ₩20,090 | ₩20,626 | +1.79% | 145.5만 |
|---|
| 2026.02.17 | ₩21,203 | ₩21,203 | ₩19,674 | ₩20,492 | -3.35% | 234.9만 |
|---|
| 2026.02.13 | ₩21,498 | ₩22,168 | ₩20,794 | ₩20,841 | -3.06% | 89.9만 |
|---|
| 2026.02.12 | ₩22,410 | ₩22,410 | ₩21,189 | ₩21,458 | -4.25% | 224.5만 |
|---|
| 2026.02.11 | ₩22,946 | ₩23,074 | ₩21,820 | ₩22,370 | -2.51% | 95.3만 |
|---|
| 2026.02.10 | ₩22,705 | ₩23,402 | ₩22,571 | ₩22,986 | +1.24% | 201.6만 |
|---|
| 2026.02.09 | ₩22,316 | ₩22,893 | ₩21,592 | ₩22,785 | +2.10% | 186.1만 |
|---|
| 2026.02.06 | ₩22,919 | ₩23,456 | ₩21,994 | ₩22,530 | -1.70% | 142.2만 |
|---|
| 2026.02.05 | ₩24,314 | ₩24,817 | ₩22,155 | ₩22,195 | -8.71% | 217만 |
|---|
| 2026.02.04 | ₩25,628 | ₩25,628 | ₩23,939 | ₩24,448 | -4.60% | 188.5만 |
|---|
| 2026.02.03 | ₩25,186 | ₩26,004 | ₩24,891 | ₩25,427 | +0.96% | 150.7만 |
|---|
| 2026.02.02 | ₩23,550 | ₩25,548 | ₩23,402 | ₩25,159 | +6.83% | 182.3만 |
|---|
| 2026.01.30 | ₩23,697 | ₩24,140 | ₩22,946 | ₩23,992 | +1.25% | 244.7만 |
|---|
| 2026.01.29 | ₩23,536 | ₩24,220 | ₩23,208 | ₩23,979 | +1.88% | 191.2만 |
|---|
| 2026.01.28 | ₩24,019 | ₩24,448 | ₩23,168 | ₩23,737 | -1.17% | 186.1만 |
|---|
| 2026.01.27 | ₩24,086 | ₩24,918 | ₩23,939 | ₩24,193 | +0.45% | 159.9만 |
|---|
| 2026.01.26 | ₩23,778 | ₩24,408 | ₩23,362 | ₩24,140 | +1.52% | 252.8만 |
|---|
| 2026.01.23 | ₩24,140 | ₩24,564 | ₩23,617 | ₩24,140 | 0.00% | 274.9만 |
|---|
| 2026.01.22 | ₩23,469 | ₩24,455 | ₩23,308 | ₩24,247 | +3.31% | 286.7만 |
|---|
| 2026.01.21 | ₩22,142 | ₩23,563 | ₩22,028 | ₩23,469 | +6.00% | 140.1만 |
|---|
| 2026.01.20 | ₩22,155 | ₩22,530 | ₩21,458 | ₩22,235 | +0.36% | 207.7만 |
|---|
| 2026.01.16 | ₩22,343 | ₩23,121 | ₩21,994 | ₩22,403 | +0.27% | 196.4만 |
|---|
| 2026.01.15 | ₩23,349 | ₩23,469 | ₩21,860 | ₩22,021 | -5.69% | 154.2만 |
|---|
| 2026.01.14 | ₩22,852 | ₩23,436 | ₩22,611 | ₩23,402 | +2.41% | 363.1만 |
|---|
| 2026.01.13 | ₩23,121 | ₩23,409 | ₩22,477 | ₩22,852 | -1.16% | 235만 |
|---|
| 2026.01.12 | ₩23,979 | ₩23,979 | ₩22,745 | ₩23,416 | -2.35% | 187.9만 |
|---|
| 2026.01.09 | ₩24,770 | ₩25,119 | ₩23,737 | ₩23,831 | -3.79% | 132.2만 |
|---|
| 2026.01.08 | ₩25,400 | ₩25,481 | ₩24,113 | ₩24,488 | -3.59% | 169.2만 |
|---|
| 2026.01.07 | ₩24,757 | ₩26,688 | ₩24,475 | ₩26,004 | +5.04% | 214.1만 |
|---|
| 2026.01.06 | ₩24,193 | ₩24,663 | ₩23,697 | ₩24,301 | +0.44% | 254.1만 |
|---|
| 2026.01.05 | ₩24,690 | ₩24,958 | ₩23,570 | ₩24,448 | -0.98% | 322.5만 |
|---|
| 2026.01.02 | ₩26,272 | ₩26,540 | ₩24,142 | ₩24,810 | -5.56% | 265.4만 |
|---|
| 2025.12.31 | ₩25,722 | ₩26,567 | ₩25,521 | ₩26,232 | +1.98% | 143.4만 |
|---|
| 2025.12.30 | ₩26,058 | ₩26,581 | ₩25,374 | ₩25,749 | -1.18% | 198.5만 |
|---|
| 2025.12.29 | ₩26,768 | ₩27,050 | ₩26,185 | ₩26,272 | -1.85% | 223.2만 |
|---|
| 2025.12.26 | ₩27,291 | ₩27,291 | ₩26,393 | ₩26,876 | -1.52% | 96.5만 |
|---|
| 2025.12.24 | ₩27,265 | ₩27,814 | ₩27,130 | ₩27,291 | +0.10% | 97.1만 |
|---|
| 2025.12.23 | ₩27,747 | ₩28,163 | ₩27,171 | ₩27,372 | -1.35% | 105.6만 |
|---|
| 2025.12.22 | ₩26,554 | ₩28,083 | ₩26,165 | ₩27,868 | +4.95% | 142.2만 |
|---|
| 2025.12.19 | ₩25,159 | ₩26,970 | ₩25,119 | ₩26,621 | +5.81% | 412만 |
|---|
| 2025.12.18 | ₩25,669 | ₩26,058 | ₩24,716 | ₩24,877 | -3.08% | 181.2만 |
|---|
| 2025.12.17 | ₩26,205 | ₩26,634 | ₩25,186 | ₩25,347 | -3.28% | 217만 |
|---|
| 2025.12.16 | ₩25,923 | ₩26,607 | ₩25,561 | ₩26,219 | +1.14% | 323만 |
|---|
| 2025.12.15 | ₩25,897 | ₩26,648 | ₩25,682 | ₩26,272 | +1.45% | 279.1만 |
|---|
| 2025.12.12 | ₩26,165 | ₩26,768 | ₩25,749 | ₩25,843 | -1.23% | 445.4만 |
|---|
| 2025.12.11 | ₩26,889 | ₩27,895 | ₩25,749 | ₩26,044 | -3.14% | 328.4만 |
|---|
| 2025.12.10 | ₩26,239 | ₩27,627 | ₩25,816 | ₩26,406 | +0.64% | 997.6만 |
|---|
| 2025.12.09 | ₩28,713 | ₩29,075 | ₩24,421 | ₩24,730 | -13.87% | 635.5만 |
|---|
| 2025.12.08 | ₩28,954 | ₩32,133 | ₩28,337 | ₩29,772 | +2.83% | 816.1만 |
|---|
| 2025.12.05 | ₩27,734 | ₩28,156 | ₩27,010 | ₩27,198 | -1.93% | 257.5만 |
|---|
| 2025.12.04 | ₩26,849 | ₩28,284 | ₩26,326 | ₩27,694 | +3.15% | 210.5만 |
|---|
| 2025.12.03 | ₩27,184 | ₩27,573 | ₩26,346 | ₩26,943 | -0.89% | 253.9만 |
|---|
| 2025.12.02 | ₩27,814 | ₩28,270 | ₩26,084 | ₩26,809 | -3.62% | 332.5만 |
|---|
| 2025.12.01 | ₩28,565 | ₩28,941 | ₩27,560 | ₩27,640 | -3.24% | 161.2만 |
|---|
| 2025.11.28 | ₩28,431 | ₩29,893 | ₩27,613 | ₩29,370 | +3.30% | 225.8만 |
|---|
| 2025.11.26 | ₩28,163 | ₩28,988 | ₩27,908 | ₩28,391 | +0.81% | 307.8만 |
|---|
| 2025.11.25 | ₩28,874 | ₩29,223 | ₩27,412 | ₩27,895 | -3.39% | 257만 |
|---|
| 2025.11.24 | ₩28,565 | ₩29,866 | ₩28,297 | ₩29,062 | +1.74% | 218.1만 |
|---|
| 2025.11.21 | ₩26,701 | ₩28,485 | ₩26,379 | ₩28,404 | +6.38% | 190.8만 |
|---|
| 2025.11.20 | ₩28,230 | ₩29,477 | ₩26,862 | ₩26,983 | -4.42% | 203.5만 |
|---|
| 2025.11.19 | ₩27,721 | ₩29,028 | ₩27,459 | ₩27,627 | -0.34% | 199.1만 |
|---|
| 2025.11.18 | ₩26,701 | ₩28,579 | ₩26,192 | ₩28,109 | +5.27% | 210.1만 |
|---|
| 2025.11.17 | ₩24,958 | ₩29,504 | ₩24,703 | ₩27,144 | +8.76% | 427.3만 |
|---|
| 2025.11.14 | ₩24,596 | ₩26,031 | ₩24,596 | ₩25,199 | +2.45% | 189.6만 |
|---|
| 2025.11.13 | ₩24,569 | ₩25,736 | ₩24,408 | ₩25,253 | +2.78% | 149.8만 |
|---|
| 2025.11.12 | ₩26,031 | ₩26,916 | ₩24,944 | ₩24,958 | -4.12% | 178.5만 |
|---|
| 2025.11.11 | ₩24,663 | ₩26,487 | ₩24,381 | ₩26,379 | +6.96% | 218만 |
|---|
| 2025.11.10 | ₩25,186 | ₩25,481 | ₩24,294 | ₩24,824 | -1.44% | 203.8만 |
|---|
| 2025.11.07 | ₩23,885 | ₩24,663 | ₩22,832 | ₩24,623 | +3.09% | 362.3만 |
|---|
| 2025.11.06 | ₩28,244 | ₩28,404 | ₩23,114 | ₩24,415 | -13.56% | 527.3만 |
|---|
| 2025.11.05 | ₩28,753 | ₩28,767 | ₩27,345 | ₩28,029 | -2.52% | 236.8만 |
|---|
| 2025.11.04 | ₩31,999 | ₩32,066 | ₩28,498 | ₩28,860 | -9.81% | 308.4만 |
|---|
| 2025.11.03 | ₩30,175 | ₩32,522 | ₩29,196 | ₩32,334 | +7.16% | 284.8만 |
|---|
| 2025.10.31 | ₩31,127 | ₩31,308 | ₩29,813 | ₩30,282 | -2.71% | 300.3만 |
|---|
| 2025.10.30 | ₩31,502 | ₩32,327 | ₩31,194 | ₩31,583 | +0.26% | 224만 |
|---|
| 2025.10.29 | ₩32,562 | ₩32,884 | ₩30,899 | ₩31,690 | -2.68% | 345.9만 |
|---|
| 2025.10.28 | ₩32,361 | ₩33,528 | ₩31,891 | ₩32,575 | +0.66% | 351.6만 |
|---|
| 2025.10.27 | ₩31,382 | ₩33,460 | ₩30,845 | ₩32,414 | +3.29% | 1267.2만 |
|---|
| 2025.10.24 | ₩22,490 | ₩23,322 | ₩22,235 | ₩22,960 | +2.09% | 177.6만 |
|---|
| 2025.10.23 | ₩21,954 | ₩22,504 | ₩21,458 | ₩22,115 | +0.73% | 290.6만 |
|---|
| 2025.10.22 | ₩22,463 | ₩22,571 | ₩21,565 | ₩21,927 | -2.39% | 176.1만 |
|---|
| 2025.10.21 | ₩22,960 | ₩22,960 | ₩22,075 | ₩22,463 | -2.16% | 140.8만 |
|---|
| 2025.10.20 | ₩22,437 | ₩23,013 | ₩22,041 | ₩22,906 | +2.09% | 203.5만 |
|---|
| 2025.10.17 | ₩21,753 | ₩22,249 | ₩21,699 | ₩21,967 | +0.99% | 172.7만 |
|---|
| 2025.10.16 | ₩22,302 | ₩22,799 | ₩21,525 | ₩22,021 | -1.26% | 237.9만 |
|---|
| 2025.10.15 | ₩20,894 | ₩22,195 | ₩20,854 | ₩22,168 | +6.10% | 325.7만 |
|---|
| 2025.10.14 | ₩19,003 | ₩20,787 | ₩18,614 | ₩20,720 | +9.03% | 220.1만 |
|---|
| 2025.10.13 | ₩18,896 | ₩19,091 | ₩18,407 | ₩18,816 | -0.43% | 149.1만 |
|---|
| 2025.10.10 | ₩18,950 | ₩19,171 | ₩18,440 | ₩18,842 | -0.57% | 185.3만 |
|---|
| 2025.10.09 | ₩19,634 | ₩20,412 | ₩19,580 | ₩19,687 | +0.27% | 223.8만 |
|---|
| 2025.10.08 | ₩18,869 | ₩19,573 | ₩18,625 | ₩19,526 | +3.48% | 301만 |
|---|
| 2025.10.07 | ₩17,273 | ₩19,137 | ₩17,126 | ₩18,708 | +8.31% | 315.5만 |
|---|
| 2025.10.06 | ₩17,555 | ₩17,810 | ₩16,670 | ₩16,965 | -3.36% | 314.2만 |
|---|
| 2025.10.03 | ₩16,844 | ₩17,582 | ₩16,844 | ₩17,515 | +3.98% | 129.2만 |
|---|
| 2025.10.02 | ₩16,804 | ₩17,112 | ₩16,541 | ₩16,831 | +0.16% | 181.6만 |
|---|
| 2025.10.01 | ₩17,032 | ₩17,528 | ₩16,683 | ₩16,764 | -1.57% | 227.4만 |
|---|
| 2025.09.30 | ₩16,455 | ₩17,206 | ₩16,442 | ₩16,965 | +3.10% | 274.7만 |
|---|
| 2025.09.29 | ₩17,877 | ₩18,091 | ₩15,986 | ₩16,589 | -7.20% | 406.9만 |
|---|
| 2025.09.26 | ₩16,952 | ₩17,682 | ₩16,884 | ₩17,635 | +4.03% | 139.5만 |
|---|
| 2025.09.25 | ₩17,461 | ₩17,682 | ₩16,777 | ₩16,871 | -3.38% | 352.3만 |
|---|
| 2025.09.24 | ₩17,689 | ₩18,306 | ₩17,548 | ₩17,662 | -0.15% | 246.2만 |
|---|
| 2025.09.23 | ₩18,051 | ₩18,158 | ₩17,367 | ₩17,689 | -2.01% | 226.7만 |
|---|
| 2025.09.22 | ₩17,609 | ₩18,185 | ₩17,139 | ₩18,024 | +2.36% | 242.1만 |
|---|
| 2025.09.19 | ₩18,668 | ₩18,722 | ₩17,501 | ₩17,609 | -5.68% | 663.4만 |
|---|
| 2025.09.18 | ₩18,078 | ₩18,749 | ₩17,716 | ₩18,668 | +3.26% | 195.4만 |
|---|
| 2025.09.17 | ₩17,649 | ₩18,239 | ₩17,361 | ₩17,635 | -0.08% | 182.4만 |
|---|
| 2025.09.16 | ₩17,300 | ₩17,944 | ₩17,272 | ₩17,421 | +0.70% | 192.9만 |
|---|
| 2025.09.15 | ₩17,917 | ₩18,205 | ₩16,965 | ₩17,247 | -3.74% | 144.6만 |
|---|
| 2025.09.12 | ₩17,582 | ₩18,346 | ₩17,528 | ₩17,635 | +0.31% | 202.8만 |
|---|
| 2025.09.11 | ₩17,662 | ₩17,870 | ₩16,925 | ₩17,669 | +0.04% | 167만 |
|---|
| 2025.09.10 | ₩17,703 | ₩18,024 | ₩17,327 | ₩17,810 | +0.61% | 212.3만 |
|---|
| 2025.09.09 | ₩17,783 | ₩18,038 | ₩17,475 | ₩17,770 | -0.08% | 151만 |
|---|
| 2025.09.08 | ₩19,050 | ₩19,070 | ₩17,810 | ₩17,837 | -6.37% | 191.7만 |
|---|
| 2025.09.05 | ₩17,984 | ₩19,238 | ₩17,703 | ₩19,070 | +6.04% | 241.9만 |
|---|
| 2025.09.04 | ₩18,011 | ₩18,118 | ₩17,475 | ₩17,756 | -1.41% | 175.7만 |
|---|
| 2025.09.03 | ₩18,091 | ₩18,574 | ₩17,595 | ₩18,078 | -0.07% | 227.4만 |
|---|
| 2025.09.02 | ₩18,011 | ₩18,454 | ₩17,622 | ₩18,105 | +0.52% | 313.9만 |
|---|
| 2025.08.29 | ₩18,440 | ₩18,601 | ₩17,884 | ₩18,091 | -1.89% | 197.3만 |
|---|
| 2025.08.28 | ₩18,346 | ₩19,017 | ₩18,138 | ₩18,440 | +0.51% | 428.2만 |
|---|
| 2025.08.27 | ₩17,837 | ₩18,728 | ₩17,837 | ₩18,293 | +2.56% | 218.5만 |
|---|