시장 데이터를 불러오는 중
전체 종목
모더나 과거 주가
Moderna, Inc. - Common Stock · MRNA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Moderna, Inc. - Common Stock · MRNA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩266,839 | ₩301,703 | ₩264,385 | ₩301,703 | +13.07% | 2886.7만 |
| 2026.10.08 | ₩263,380 | ₩268,073 | ₩258,405 | ₩264,157 | +0.30% | 3740만 |
| 2026.10.07 | ₩246,250 | ₩265,083 | ₩244,714 | ₩263,460 | +6.99% | 1464만 |
| 2026.10.06 | ₩270,982 | ₩284,566 | ₩250,266 | ₩251,365 | -7.24% | 1879.5만 |
| 2026.10.05 | ₩256,662 | ₩275,917 | ₩249,273 | ₩272,484 | +6.16% | 1931.3만 |
| 2026.10.02 | ₩255,120 | ₩259,759 | ₩245,760 | ₩254,784 | -0.13% | 1029만 |
| 2026.10.01 | ₩250,225 | ₩269,521 | ₩249,423 | ₩253,350 | +1.25% | 1543.7만 |
| 2026.09.30 | ₩250,145 | ₩263,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,503 |
| ₩258,217 |
| +3.23% |
| 2065만 |
| 2026.09.29 | ₩265,203 | ₩280,118 | ₩254,771 | ₩272,820 | +2.87% | 1327.8만 |
|---|
| 2026.09.28 | ₩261,683 | ₩267,945 | ₩253,564 | ₩264,533 | +1.09% | 1336만 |
|---|
| 2026.09.25 | ₩261,938 | ₩271,760 | ₩258,137 | ₩266,678 | +1.81% | 1394.5만 |
|---|
| 2026.09.24 | ₩242,167 | ₩262,426 | ₩241,882 | ₩261,234 | +7.87% | 1660.6만 |
|---|
| 2026.09.23 | ₩245,928 | ₩257,868 | ₩243,105 | ₩244,191 | -0.71% | 1772.8만 |
|---|
| 2026.09.22 | ₩225,942 | ₩251,016 | ₩225,673 | ₩244,795 | +8.34% | 2403.4만 |
|---|
| 2026.09.21 | ₩215,952 | ₩237,152 | ₩213,284 | ₩231,895 | +7.38% | 2101.8만 |
|---|
| 2026.09.18 | ₩212,338 | ₩214,262 | ₩201,484 | ₩206,552 | -2.72% | 2023만 |
|---|
| 2026.09.17 | ₩204,487 | ₩217,172 | ₩200,465 | ₩211,956 | +3.65% | 1917.5만 |
|---|
| 2026.09.16 | ₩194,779 | ₩199,700 | ₩190,810 | ₩195,262 | +0.25% | 883.2만 |
|---|
| 2026.09.15 | ₩195,771 | ₩199,392 | ₩189,281 | ₩192,781 | -1.53% | 841.5만 |
|---|
| 2026.09.14 | ₩194,330 | ₩197,568 | ₩186,412 | ₩196,697 | +1.22% | 1096.3만 |
|---|
| 2026.09.11 | ₩184,917 | ₩200,778 | ₩181,035 | ₩193,049 | +4.40% | 1540.9만 |
|---|
| 2026.09.10 | ₩180,834 | ₩183,878 | ₩174,827 | ₩183,194 | +1.31% | 787.4만 |
|---|
| 2026.09.09 | ₩188,122 | ₩193,009 | ₩181,719 | ₩181,839 | -3.34% | 865.1만 |
|---|
| 2026.09.08 | ₩195,745 | ₩197,783 | ₩187,324 | ₩188,168 | -3.87% | 1030.9만 |
|---|
| 2026.09.04 | ₩205,989 | ₩207,424 | ₩189,764 | ₩195,168 | -5.25% | 1496.7만 |
|---|
| 2026.09.03 | ₩195,698 | ₩201,403 | ₩191,454 | ₩199,620 | +2.00% | 1329만 |
|---|
| 2026.09.02 | ₩203,012 | ₩209,737 | ₩196,495 | ₩202,221 | -0.39% | 1656.3만 |
|---|
| 2026.09.01 | ₩188,061 | ₩207,437 | ₩185,165 | ₩206,861 | +10.00% | 2583.2만 |
|---|
| 2026.08.31 | ₩179,815 | ₩193,358 | ₩179,486 | ₩188,182 | +4.65% | 1857.1만 |
|---|
| 2026.08.28 | ₩183,958 | ₩186,117 | ₩178,782 | ₩185,031 | +0.58% | 2582.1만 |
|---|
| 2026.08.27 | ₩193,331 | ₩199,242 | ₩185,768 | ₩191,440 | -0.98% | 2499.3만 |
|---|
| 2026.08.26 | ₩206,767 | ₩209,355 | ₩194,565 | ₩200,679 | -2.94% | 2201만 |
|---|
| 2026.08.25 | ₩192,419 | ₩216,381 | ₩189,348 | ₩212,975 | +10.68% | 4922.6만 |
|---|
| 2026.08.24 | ₩191,346 | ₩195,101 | ₩174,317 | ₩186,238 | -2.67% | 3158.7만 |
|---|
| 2026.08.21 | ₩178,487 | ₩213,833 | ₩177,562 | ₩194,605 | +9.03% | 8731.6만 |
|---|
| 2026.08.20 | ₩201,323 | ₩207,840 | ₩172,453 | ₩178,769 | -11.20% | 9950만 |
|---|
| 2026.08.19 | ₩155,571 | ₩236,883 | ₩153,479 | ₩233,826 | +50.30% | 2억 |
|---|
| 2026.08.18 | ₩84,530 | ₩86,434 | ₩83,309 | ₩84,423 | -0.13% | 430.5만 |
|---|
| 2026.08.17 | ₩86,857 | ₩87,862 | ₩84,356 | ₩86,434 | -0.49% | 398만 |
|---|
| 2026.08.14 | ₩84,329 | ₩85,525 | ₩81,554 | ₩84,906 | +0.68% | 470.1만 |
|---|
| 2026.08.13 | ₩85,549 | ₩87,601 | ₩83,578 | ₩85,348 | -0.24% | 816만 |
|---|
| 2026.08.12 | ₩81,232 | ₩86,166 | ₩79,502 | ₩85,375 | +5.10% | 658.2만 |
|---|
| 2026.08.11 | ₩80,736 | ₩82,331 | ₩78,577 | ₩81,218 | +0.60% | 655.6만 |
|---|
| 2026.08.10 | ₩80,119 | ₩81,486 | ₩78,322 | ₩80,199 | +0.10% | 622.5만 |
|---|
| 2026.08.07 | ₩73,468 | ₩79,670 | ₩73,240 | ₩79,341 | +7.99% | 682.1만 |
|---|
| 2026.08.06 | ₩77,155 | ₩79,113 | ₩72,020 | ₩72,221 | -6.40% | 564만 |
|---|
| 2026.08.05 | ₩77,772 | ₩79,717 | ₩74,527 | ₩75,432 | -3.01% | 516.3만 |
|---|
| 2026.08.04 | ₩76,217 | ₩78,228 | ₩74,923 | ₩76,418 | +0.26% | 400만 |
|---|
| 2026.08.03 | ₩73,649 | ₩77,772 | ₩70,612 | ₩73,937 | +0.39% | 517.7만 |
|---|
| 2026.07.31 | ₩77,571 | ₩79,770 | ₩73,361 | ₩73,508 | -5.24% | 776.5만 |
|---|
| 2026.07.30 | ₩75,043 | ₩77,879 | ₩73,106 | ₩77,665 | +3.49% | 445.8만 |
|---|
| 2026.07.29 | ₩73,803 | ₩75,426 | ₩72,623 | ₩73,066 | -1.00% | 434.8만 |
|---|
| 2026.07.28 | ₩73,523 | ₩74,889 | ₩71,530 | ₩74,829 | +1.78% | 555.4만 |
|---|
| 2026.07.27 | ₩73,414 | ₩76,525 | ₩72,932 | ₩74,594 | +1.61% | 503.8만 |
|---|
| 2026.07.24 | ₩76,773 | ₩77,048 | ₩72,207 | ₩72,502 | -5.56% | 442.8만 |
|---|
| 2026.07.23 | ₩76,699 | ₩78,349 | ₩75,459 | ₩76,458 | -0.31% | 469.6만 |
|---|
| 2026.07.22 | ₩79,810 | ₩80,266 | ₩77,424 | ₩77,866 | -2.44% | 378만 |
|---|
| 2026.07.21 | ₩79,797 | ₩81,567 | ₩78,590 | ₩79,998 | +0.25% | 435.7만 |
|---|
| 2026.07.20 | ₩82,412 | ₩83,706 | ₩79,515 | ₩79,770 | -3.21% | 496.8만 |
|---|
| 2026.07.17 | ₩82,707 | ₩84,852 | ₩81,875 | ₩82,894 | +0.23% | 455.2만 |
|---|
| 2026.07.16 | ₩89,934 | ₩90,403 | ₩84,209 | ₩84,678 | -5.84% | 559.3만 |
|---|
| 2026.07.15 | ₩90,900 | ₩91,838 | ₩88,432 | ₩91,557 | +0.72% | 342.8만 |
|---|
| 2026.07.14 | ₩89,398 | ₩91,034 | ₩88,231 | ₩90,430 | +1.15% | 581.2만 |
|---|
| 2026.07.13 | ₩88,942 | ₩93,260 | ₩87,883 | ₩89,854 | +1.03% | 852.2만 |
|---|
| 2026.07.10 | ₩102,877 | ₩102,877 | ₩90,256 | ₩91,543 | -11.02% | 917.7만 |
|---|
| 2026.07.09 | ₩98,958 | ₩103,035 | ₩98,073 | ₩102,659 | +3.74% | 441.5만 |
|---|
| 2026.07.08 | ₩103,705 | ₩104,992 | ₩98,342 | ₩98,958 | -4.58% | 658.2만 |
|---|
| 2026.07.07 | ₩110,088 | ₩111,161 | ₩103,799 | ₩106,964 | -2.84% | 868.8만 |
|---|
| 2026.07.06 | ₩105,328 | ₩114,781 | ₩103,920 | ₩109,686 | +4.14% | 1729.7만 |
|---|
| 2026.07.02 | ₩98,838 | ₩109,149 | ₩98,798 | ₩106,950 | +8.21% | 1408.8만 |
|---|
| 2026.07.01 | ₩93,917 | ₩99,106 | ₩92,342 | ₩97,215 | +3.51% | 927.5만 |
|---|
| 2026.06.30 | ₩93,642 | ₩98,261 | ₩92,817 | ₩93,903 | +0.28% | 1180.6만 |
|---|
| 2026.06.29 | ₩91,107 | ₩93,729 | ₩88,902 | ₩93,461 | +2.58% | 807.7만 |
|---|
| 2026.06.26 | ₩79,737 | ₩92,904 | ₩79,422 | ₩90,202 | +13.13% | 1445.7만 |
|---|
| 2026.06.25 | ₩80,896 | ₩82,944 | ₩77,649 | ₩80,119 | -0.96% | 679.7만 |
|---|
| 2026.06.24 | ₩82,023 | ₩84,141 | ₩80,253 | ₩81,017 | -1.23% | 1170.4만 |
|---|
| 2026.06.23 | ₩79,180 | ₩85,791 | ₩78,228 | ₩81,795 | +3.30% | 681.4만 |
|---|
| 2026.06.22 | ₩85,911 | ₩87,842 | ₩77,102 | ₩79,576 | -7.37% | 836.4만 |
|---|
| 2026.06.18 | ₩85,764 | ₩90,833 | ₩81,433 | ₩85,764 | 0.00% | 2407.9만 |
|---|
| 2026.06.17 | ₩75,372 | ₩83,538 | ₩73,092 | ₩82,868 | +9.94% | 1244.8만 |
|---|
| 2026.06.16 | ₩70,049 | ₩77,491 | ₩69,271 | ₩74,286 | +6.05% | 1305.1만 |
|---|
| 2026.06.15 | ₩68,882 | ₩70,035 | ₩66,830 | ₩69,901 | +1.48% | 634.2만 |
|---|
| 2026.06.12 | ₩67,018 | ₩69,392 | ₩66,535 | ₩66,924 | -0.14% | 508만 |
|---|
| 2026.06.11 | ₩62,258 | ₩66,965 | ₩62,084 | ₩66,562 | +6.91% | 619.6만 |
|---|
| 2026.06.10 | ₩63,311 | ₩65,060 | ₩61,239 | ₩61,668 | -2.59% | 421.7만 |
|---|
| 2026.06.09 | ₩64,926 | ₩64,926 | ₩60,877 | ₩64,001 | -1.43% | 508.1만 |
|---|
| 2026.06.08 | ₩64,658 | ₩65,691 | ₩62,754 | ₩63,827 | -1.29% | 399.5만 |
|---|
| 2026.06.05 | ₩68,077 | ₩69,097 | ₩62,191 | ₩63,612 | -6.56% | 608.4만 |
|---|
| 2026.06.04 | ₩66,238 | ₩69,593 | ₩65,624 | ₩69,177 | +4.44% | 671만 |
|---|
| 2026.06.03 | ₩60,743 | ₩66,442 | ₩60,743 | ₩65,785 | +8.30% | 693.4만 |
|---|
| 2026.06.02 | ₩60,810 | ₩61,909 | ₩58,866 | ₩61,199 | +0.64% | 569만 |
|---|
| 2026.06.01 | ₩63,116 | ₩63,116 | ₩59,268 | ₩61,762 | -2.15% | 617.8만 |
|---|
| 2026.05.29 | ₩63,384 | ₩66,053 | ₩62,781 | ₩63,277 | -0.17% | 631.5만 |
|---|
| 2026.05.28 | ₩63,351 | ₩63,800 | ₩61,534 | ₩63,787 | +0.69% | 472.6만 |
|---|
| 2026.05.27 | ₩63,049 | ₩65,805 | ₩62,848 | ₩63,840 | +1.25% | 359.2만 |
|---|
| 2026.05.26 | ₩63,304 | ₩65,264 | ₩61,909 | ₩63,063 | -0.38% | 399.4만 |
|---|
| 2026.05.22 | ₩63,746 | ₩64,833 | ₩62,714 | ₩62,861 | -1.39% | 421.8만 |
|---|
| 2026.05.21 | ₩63,867 | ₩64,269 | ₩62,330 | ₩63,371 | -0.78% | 479.1만 |
|---|
| 2026.05.20 | ₩61,735 | ₩65,396 | ₩61,614 | ₩64,524 | +4.52% | 477.8만 |
|---|
| 2026.05.19 | ₩63,840 | ₩63,880 | ₩61,179 | ₩61,306 | -3.97% | 545.6만 |
|---|
| 2026.05.18 | ₩67,018 | ₩67,715 | ₩63,880 | ₩64,511 | -3.74% | 502.9만 |
|---|
| 2026.05.15 | ₩64,940 | ₩66,884 | ₩64,243 | ₩65,758 | +1.26% | 723.3만 |
|---|
| 2026.05.14 | ₩66,375 | ₩68,118 | ₩65,315 | ₩67,085 | +1.07% | 766.8만 |
|---|
| 2026.05.13 | ₩70,869 | ₩71,141 | ₩67,032 | ₩67,608 | -4.60% | 750.8만 |
|---|
| 2026.05.12 | ₩70,049 | ₩73,240 | ₩68,721 | ₩71,430 | +1.97% | 1124.8만 |
|---|
| 2026.05.11 | ₩77,879 | ₩79,757 | ₩68,909 | ₩70,907 | -8.95% | 2540.2만 |
|---|
| 2026.05.08 | ₩65,704 | ₩77,476 | ₩65,677 | ₩72,878 | +10.92% | 2092.6만 |
|---|
| 2026.05.07 | ₩69,311 | ₩69,727 | ₩64,068 | ₩65,087 | -6.09% | 849.7만 |
|---|
| 2026.05.06 | ₩63,163 | ₩65,771 | ₩62,660 | ₩65,423 | +3.58% | 439만 |
|---|
| 2026.05.05 | ₩63,927 | ₩64,001 | ₩61,386 | ₩62,633 | -2.02% | 483.4만 |
|---|
| 2026.05.04 | ₩60,770 | ₩64,316 | ₩60,729 | ₩63,425 | +4.37% | 758.8만 |
|---|
| 2026.05.01 | ₩62,533 | ₩64,900 | ₩58,571 | ₩60,837 | -2.71% | 1023.3만 |
|---|
| 2026.04.30 | ₩61,950 | ₩64,283 | ₩61,346 | ₩61,601 | -0.56% | 606.6만 |
|---|
| 2026.04.29 | ₩62,687 | ₩63,277 | ₩59,831 | ₩61,306 | -2.20% | 547.8만 |
|---|
| 2026.04.28 | ₩65,423 | ₩65,610 | ₩62,687 | ₩63,210 | -3.38% | 364.4만 |
|---|
| 2026.04.27 | ₩67,890 | ₩68,869 | ₩64,698 | ₩65,302 | -3.81% | 609만 |
|---|
| 2026.04.24 | ₩71,577 | ₩71,725 | ₩67,812 | ₩68,024 | -4.96% | 455.2만 |
|---|
| 2026.04.23 | ₩74,581 | ₩75,224 | ₩70,545 | ₩70,867 | -4.98% | 406.3만 |
|---|
| 2026.04.22 | ₩74,286 | ₩74,997 | ₩72,878 | ₩74,554 | +0.36% | 350.7만 |
|---|
| 2026.04.21 | ₩72,355 | ₩75,359 | ₩69,298 | ₩72,717 | +0.50% | 619.6만 |
|---|
| 2026.04.20 | ₩71,993 | ₩74,722 | ₩71,088 | ₩73,200 | +1.68% | 560.9만 |
|---|
| 2026.04.17 | ₩74,688 | ₩75,171 | ₩71,001 | ₩72,033 | -3.55% | 1358.5만 |
|---|
| 2026.04.16 | ₩72,583 | ₩73,682 | ₩70,746 | ₩73,320 | +1.02% | 509.3만 |
|---|
| 2026.04.15 | ₩72,087 | ₩74,018 | ₩71,416 | ₩72,757 | +0.93% | 480.7만 |
|---|
| 2026.04.14 | ₩67,836 | ₩71,068 | ₩67,112 | ₩70,853 | +4.45% | 541.5만 |
|---|
| 2026.04.13 | ₩68,399 | ₩71,068 | ₩67,675 | ₩67,957 | -0.65% | 665.2만 |
|---|
| 2026.04.10 | ₩69,284 | ₩70,920 | ₩67,072 | ₩68,332 | -1.37% | 627.7만 |
|---|
| 2026.04.09 | ₩69,231 | ₩69,727 | ₩67,823 | ₩68,761 | -0.68% | 443.6만 |
|---|
| 2026.04.08 | ₩69,713 | ₩70,250 | ₩67,769 | ₩69,861 | +0.21% | 486만 |
|---|
| 2026.04.07 | ₩65,302 | ₩67,434 | ₩63,555 | ₩67,192 | +2.90% | 430.2만 |
|---|
| 2026.04.06 | ₩65,798 | ₩66,777 | ₩64,631 | ₩65,396 | -0.61% | 348.9만 |
|---|
| 2026.04.02 | ₩64,558 | ₩67,729 | ₩64,511 | ₩65,972 | +2.19% | 463.2만 |
|---|
| 2026.04.01 | ₩69,244 | ₩70,773 | ₩66,482 | ₩67,085 | -3.12% | 754.9만 |
|---|
| 2026.03.31 | ₩65,731 | ₩69,217 | ₩64,310 | ₩68,118 | +3.63% | 818.3만 |
|---|
| 2026.03.30 | ₩66,609 | ₩66,844 | ₩63,210 | ₩64,672 | -2.91% | 522.9만 |
|---|
| 2026.03.27 | ₩71,457 | ₩71,812 | ₩66,348 | ₩66,455 | -7.00% | 710.2만 |
|---|
| 2026.03.26 | ₩70,746 | ₩73,320 | ₩70,129 | ₩71,832 | +1.54% | 386.3만 |
|---|
| 2026.03.25 | ₩70,491 | ₩72,730 | ₩70,437 | ₩71,792 | +1.85% | 446.8만 |
|---|
| 2026.03.24 | ₩67,638 | ₩70,639 | ₩67,501 | ₩68,842 | +1.78% | 480.8만 |
|---|
| 2026.03.23 | ₩68,700 | ₩70,464 | ₩67,300 | ₩68,761 | +0.09% | 597.7만 |
|---|
| 2026.03.20 | ₩69,304 | ₩71,041 | ₩67,876 | ₩68,895 | -0.59% | 1547.8만 |
|---|
| 2026.03.19 | ₩68,399 | ₩70,920 | ₩68,399 | ₩70,223 | +2.67% | 488.1만 |
|---|
| 2026.03.18 | ₩71,309 | ₩71,550 | ₩68,411 | ₩70,263 | -1.47% | 657.2만 |
|---|
| 2026.03.17 | ₩71,738 | ₩75,774 | ₩71,617 | ₩72,315 | +0.80% | 770.1만 |
|---|
| 2026.03.16 | ₩71,604 | ₩72,355 | ₩69,237 | ₩71,483 | -0.17% | 697만 |
|---|
| 2026.03.13 | ₩72,824 | ₩73,870 | ₩68,976 | ₩70,478 | -3.22% | 660.6만 |
|---|
| 2026.03.12 | ₩73,414 | ₩73,776 | ₩71,343 | ₩71,591 | -2.48% | 633.3만 |
|---|
| 2026.03.11 | ₩73,723 | ₩77,611 | ₩73,495 | ₩75,050 | +1.80% | 684.3만 |
|---|
| 2026.03.10 | ₩74,038 | ₩75,308 | ₩70,598 | ₩73,723 | -0.43% | 726.9만 |
|---|
| 2026.03.09 | ₩71,470 | ₩75,922 | ₩69,606 | ₩74,742 | +4.58% | 1383.4만 |
|---|
| 2026.03.06 | ₩70,015 | ₩70,759 | ₩65,999 | ₩70,424 | +0.58% | 1243.3만 |
|---|
| 2026.03.05 | ₩76,371 | ₩78,764 | ₩69,955 | ₩72,181 | -5.49% | 1395.4만 |
|---|
| 2026.03.04 | ₩71,845 | ₩79,851 | ₩69,311 | ₩77,504 | +7.88% | 2310.4만 |
|---|
| 2026.03.03 | ₩67,642 | ₩69,535 | ₩64,484 | ₩66,817 | -1.22% | 925.9만 |
|---|
| 2026.03.02 | ₩70,290 | ₩73,662 | ₩67,648 | ₩70,860 | +0.81% | 942.5만 |
|---|
| 2026.02.27 | ₩68,748 | ₩71,899 | ₩68,024 | ₩71,832 | +4.49% | 907만 |
|---|
| 2026.02.26 | ₩68,962 | ₩70,813 | ₩67,876 | ₩69,338 | +0.54% | 576.2만 |
|---|
| 2026.02.25 | ₩68,044 | ₩72,207 | ₩67,943 | ₩68,882 | +1.23% | 794.8만 |
|---|
| 2026.02.24 | ₩67,286 | ₩69,687 | ₩66,415 | ₩67,742 | +0.68% | 700.7만 |
|---|
| 2026.02.23 | ₩65,295 | ₩72,435 | ₩65,275 | ₩67,434 | +3.28% | 1151.1만 |
|---|
| 2026.02.20 | ₩65,919 | ₩67,689 | ₩64,752 | ₩66,871 | +1.44% | 902.6만 |
|---|
| 2026.02.19 | ₩63,002 | ₩67,662 | ₩61,413 | ₩66,643 | +5.78% | 1214.2만 |
|---|
| 2026.02.18 | ₩62,607 | ₩63,934 | ₩61,219 | ₩62,486 | -0.19% | 1309.9만 |
|---|
| 2026.02.17 | ₩56,693 | ₩60,438 | ₩56,278 | ₩58,906 | +3.90% | 1045.4만 |
|---|
| 2026.02.13 | ₩56,117 | ₩60,072 | ₩55,245 | ₩56,626 | +0.91% | 1633.7만 |
|---|
| 2026.02.12 | ₩53,790 | ₩54,856 | ₩52,054 | ₩53,783 | -0.01% | 790.5만 |
|---|
| 2026.02.11 | ₩50,425 | ₩54,715 | ₩49,151 | ₩54,320 | +7.73% | 1488.2만 |
|---|
| 2026.02.10 | ₩57,484 | ₩61,011 | ₩55,889 | ₩56,311 | -2.04% | 998.8만 |
|---|
| 2026.02.09 | ₩55,071 | ₩56,316 | ₩53,864 | ₩56,251 | +2.14% | 737.9만 |
|---|
| 2026.02.06 | ₩55,218 | ₩55,631 | ₩52,966 | ₩54,990 | -0.41% | 833.9만 |
|---|
| 2026.02.05 | ₩56,358 | ₩58,798 | ₩53,743 | ₩54,803 | -2.76% | 1168.1만 |
|---|
| 2026.02.04 | ₩57,109 | ₩58,155 | ₩55,688 | ₩57,350 | +0.42% | 850.5만 |
|---|
| 2026.02.03 | ₩57,189 | ₩59,228 | ₩55,352 | ₩56,586 | -1.06% | 936.9만 |
|---|
| 2026.02.02 | ₩58,262 | ₩62,452 | ₩55,822 | ₩57,055 | -2.07% | 1611.9만 |
|---|
| 2026.01.30 | ₩61,655 | ₩62,137 | ₩58,235 | ₩59,093 | -4.15% | 1096.1만 |
|---|
| 2026.01.29 | ₩61,520 | ₩64,155 | ₩61,306 | ₩62,835 | +2.14% | 1076.9만 |
|---|
| 2026.01.28 | ₩60,984 | ₩61,641 | ₩58,396 | ₩60,743 | -0.40% | 1061.7만 |
|---|
| 2026.01.27 | ₩64,484 | ₩68,627 | ₩60,381 | ₩60,944 | -5.49% | 1526.2만 |
|---|
| 2026.01.26 | ₩66,341 | ₩66,348 | ₩62,473 | ₩64,350 | -3.00% | 1129.2만 |
|---|
| 2026.01.23 | ₩66,793 | ₩67,595 | ₩62,808 | ₩65,315 | -2.21% | 1993만 |
|---|
| 2026.01.22 | ₩67,367 | ₩74,018 | ₩67,112 | ₩69,552 | +3.24% | 3424.4만 |
|---|
| 2026.01.21 | ₩58,329 | ₩67,045 | ₩58,115 | ₩66,790 | +14.51% | 2261.2만 |
|---|
| 2026.01.20 | ₩55,145 | ₩57,712 | ₩54,575 | ₩57,659 | +4.56% | 1260.4만 |
|---|
| 2026.01.16 | ₩55,781 | ₩56,841 | ₩54,373 | ₩56,090 | +0.55% | 1189.1만 |
|---|
| 2026.01.15 | ₩54,414 | ₩54,963 | ₩52,630 | ₩52,778 | -3.01% | 1021.4만 |
|---|
| 2026.01.14 | ₩53,274 | ₩56,291 | ₩52,697 | ₩54,414 | +2.14% | 1950.2만 |
|---|
| 2026.01.13 | ₩46,100 | ₩53,247 | ₩45,658 | ₩53,100 | +15.18% | 2470.8만 |
|---|
| 2026.01.12 | ₩46,127 | ₩46,476 | ₩43,405 | ₩45,376 | -1.63% | 943.8만 |
|---|
| 2026.01.09 | ₩45,990 | ₩47,481 | ₩45,510 | ₩45,993 | +0.01% | 755.1만 |
|---|
| 2026.01.08 | ₩47,521 | ₩47,682 | ₩45,215 | ₩45,403 | -4.46% | 921.8만 |
|---|
| 2026.01.07 | ₩46,261 | ₩49,747 | ₩46,154 | ₩48,125 | +4.03% | 1385.5만 |
|---|
| 2026.01.06 | ₩43,418 | ₩48,621 | ₩43,284 | ₩47,816 | +10.13% | 2070.2만 |
|---|
| 2026.01.05 | ₩42,010 | ₩43,624 | ₩41,930 | ₩43,137 | +2.68% | 1003만 |
|---|
| 2026.01.02 | ₩39,999 | ₩42,024 | ₩39,972 | ₩41,380 | +3.45% | 958.3만 |
|---|
| 2025.12.31 | ₩40,576 | ₩40,750 | ₩38,967 | ₩39,543 | -2.54% | 894.9만 |
|---|
| 2025.12.30 | ₩41,742 | ₩41,903 | ₩40,716 | ₩40,777 | -2.31% | 566.7만 |
|---|
| 2025.12.29 | ₩41,568 | ₩41,883 | ₩41,099 | ₩41,769 | +0.48% | 592.4만 |
|---|
| 2025.12.26 | ₩43,579 | ₩43,794 | ₩41,655 | ₩41,836 | -4.00% | 632.3만 |
|---|
| 2025.12.24 | ₩43,123 | ₩43,968 | ₩43,102 | ₩43,914 | +1.83% | 278만 |
|---|
| 2025.12.23 | ₩46,744 | ₩46,891 | ₩43,094 | ₩43,298 | -7.37% | 1192.7만 |
|---|
| 2025.12.22 | ₩45,041 | ₩48,138 | ₩44,679 | ₩46,797 | +3.90% | 1319.5만 |
|---|
| 2025.12.19 | ₩41,943 | ₩45,926 | ₩41,796 | ₩45,322 | +8.06% | 2358.2만 |
|---|
| 2025.12.18 | ₩41,219 | ₩43,190 | ₩41,045 | ₩41,501 | +0.68% | 1369.7만 |
|---|
| 2025.12.17 | ₩40,240 | ₩42,507 | ₩40,106 | ₩40,911 | +1.67% | 1155.7만 |
|---|
| 2025.12.16 | ₩40,106 | ₩40,227 | ₩38,940 | ₩40,080 | -0.07% | 737만 |
|---|
| 2025.12.15 | ₩39,262 | ₩40,629 | ₩38,430 | ₩40,120 | +2.19% | 927.2만 |
|---|
| 2025.12.12 | ₩39,503 | ₩40,810 | ₩39,422 | ₩39,503 | 0.00% | 1230.6만 |
|---|
| 2025.12.11 | ₩38,792 | ₩39,798 | ₩38,725 | ₩39,731 | +2.42% | 818만 |
|---|
| 2025.12.10 | ₩37,840 | ₩39,047 | ₩37,512 | ₩38,926 | +2.87% | 768.6만 |
|---|
| 2025.12.09 | ₩37,009 | ₩38,242 | ₩36,064 | ₩37,867 | +2.32% | 1170.1만 |
|---|
| 2025.12.08 | ₩36,942 | ₩37,545 | ₩36,271 | ₩37,505 | +1.52% | 1097.3만 |
|---|
| 2025.12.05 | ₩34,300 | ₩37,210 | ₩34,032 | ₩37,143 | +8.29% | 1653.2만 |
|---|
| 2025.12.04 | ₩33,791 | ₩34,723 | ₩33,120 | ₩34,180 | +1.15% | 853.2만 |
|---|
| 2025.12.03 | ₩32,235 | ₩33,791 | ₩32,088 | ₩33,764 | +4.74% | 778만 |
|---|
| 2025.12.02 | ₩32,477 | ₩33,032 | ₩32,074 | ₩32,262 | -0.66% | 1035.1만 |
|---|
| 2025.12.01 | ₩33,590 | ₩33,859 | ₩32,356 | ₩32,396 | -3.55% | 960.9만 |
|---|
| 2025.11.28 | ₩33,536 | ₩34,924 | ₩33,348 | ₩34,837 | +3.88% | 428.7만 |
|---|
| 2025.11.26 | ₩33,228 | ₩33,952 | ₩32,691 | ₩33,536 | +0.93% | 649.5만 |
|---|
| 2025.11.25 | ₩32,463 | ₩33,248 | ₩32,168 | ₩33,187 | +2.23% | 672.7만 |
|---|
| 2025.11.24 | ₩31,860 | ₩32,638 | ₩31,571 | ₩32,383 | +1.64% | 955.7만 |
|---|
| 2025.11.21 | ₩30,023 | ₩32,101 | ₩29,875 | ₩31,806 | +5.94% | 1390.5만 |
|---|
| 2025.11.20 | ₩32,785 | ₩33,402 | ₩29,929 | ₩29,983 | -8.55% | 1862.1만 |
|---|
| 2025.11.19 | ₩33,455 | ₩33,603 | ₩31,866 | ₩32,423 | -3.09% | 940.1만 |
|---|
| 2025.11.18 | ₩32,839 | ₩33,509 | ₩31,913 | ₩33,415 | +1.76% | 836.1만 |
|---|
| 2025.11.17 | ₩32,852 | ₩33,970 | ₩32,544 | ₩33,201 | +1.06% | 825만 |
|---|
| 2025.11.14 | ₩32,765 | ₩33,362 | ₩32,423 | ₩33,214 | +1.37% | 895.2만 |
|---|
| 2025.11.13 | ₩35,011 | ₩35,132 | ₩33,254 | ₩33,469 | -4.40% | 1069만 |
|---|
| 2025.11.12 | ₩34,951 | ₩36,338 | ₩34,823 | ₩35,815 | +2.47% | 958.2만 |
|---|
| 2025.11.11 | ₩33,455 | ₩35,695 | ₩33,134 | ₩35,413 | +5.85% | 1170.6만 |
|---|
| 2025.11.10 | ₩33,187 | ₩33,697 | ₩31,833 | ₩33,201 | +0.04% | 825.8만 |
|---|
| 2025.11.07 | ₩32,007 | ₩32,946 | ₩30,894 | ₩32,906 | +2.81% | 1038.4만 |
|---|
| 2025.11.06 | ₩33,844 | ₩34,273 | ₩31,728 | ₩32,624 | -3.61% | 1764.5만 |
|---|
| 2025.11.05 | ₩32,068 | ₩32,235 | ₩31,484 | ₩31,592 | -1.48% | 1115.9만 |
|---|
| 2025.11.04 | ₩33,154 | ₩33,724 | ₩31,793 | ₩31,846 | -3.94% | 1249.1만 |
|---|
| 2025.11.03 | ₩35,681 | ₩35,681 | ₩33,160 | ₩33,402 | -6.39% | 1470.4만 |
|---|
| 2025.10.31 | ₩37,311 | ₩37,371 | ₩36,023 | ₩36,419 | -2.39% | 1569.7만 |
|---|
| 2025.10.30 | ₩32,751 | ₩39,154 | ₩32,517 | ₩37,733 | +15.21% | 4869.9만 |
|---|
| 2025.10.29 | ₩34,112 | ₩34,260 | ₩32,731 | ₩33,120 | -2.91% | 875.3만 |
|---|
| 2025.10.28 | ₩35,762 | ₩36,070 | ₩33,791 | ₩33,992 | -4.95% | 883.2만 |
|---|
| 2025.10.27 | ₩36,218 | ₩36,706 | ₩35,601 | ₩35,748 | -1.30% | 671만 |
|---|
| 2025.10.24 | ₩35,561 | ₩36,084 | ₩35,011 | ₩35,856 | +0.83% | 649.4만 |
|---|
| 2025.10.23 | ₩34,622 | ₩35,762 | ₩34,287 | ₩35,199 | +1.67% | 872.3만 |
|---|
| 2025.10.22 | ₩36,486 | ₩36,674 | ₩35,219 | ₩36,003 | -1.32% | 787.2만 |
|---|
| 2025.10.21 | ₩36,540 | ₩36,995 | ₩35,735 | ₩36,861 | +0.88% | 615.5만 |
|---|
| 2025.10.20 | ₩35,413 | ₩37,706 | ₩35,386 | ₩36,526 | +3.14% | 1149.8만 |
|---|
| 2025.10.17 | ₩35,427 | ₩36,124 | ₩34,441 | ₩34,877 | -1.55% | 1011.6만 |
|---|
| 2025.10.16 | ₩37,337 | ₩38,189 | ₩36,352 | ₩36,392 | -2.53% | 788.5만 |
|---|
| 2025.10.15 | ₩35,655 | ₩37,492 | ₩35,373 | ₩37,170 | +4.25% | 852.9만 |
|---|
| 2025.10.14 | ₩35,292 | ₩35,789 | ₩34,877 | ₩35,199 | -0.27% | 704.2만 |
|---|
| 2025.10.13 | ₩36,526 | ₩37,626 | ₩35,668 | ₩35,856 | -1.84% | 918.7만 |
|---|
| 2025.10.10 | ₩37,250 | ₩37,518 | ₩35,185 | ₩35,976 | -3.42% | 1010.3만 |
|---|