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 | ₩265,800 | ₩300,528 | ₩263,356 | ₩300,528 | +13.07% | 2886.7만 |
| 2026.10.08 | ₩262,354 | ₩267,029 | ₩257,399 | ₩263,129 | +0.30% | 3740만 |
| 2026.10.07 | ₩245,291 | ₩264,051 | ₩243,762 | ₩262,434 | +6.99% | 1464만 |
| 2026.10.06 | ₩269,928 | ₩283,458 | ₩249,291 | ₩250,387 | -7.24% | 1879.5만 |
| 2026.10.05 | ₩255,663 | ₩274,843 | ₩248,303 | ₩271,424 | +6.16% | 1931.3만 |
| 2026.10.02 | ₩254,126 | ₩258,748 | ₩244,803 | ₩253,793 | -0.13% | 1029만 |
| 2026.10.01 | ₩249,251 | ₩268,472 | ₩248,452 | ₩252,363 | +1.25% | 1543.7만 |
| 2026.09.30 | ₩249,171 | ₩262,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩257,212 |
| +3.23% |
| 2065만 |
| 2026.09.29 | ₩264,171 | ₩279,028 | ₩253,779 | ₩271,757 | +2.87% | 1327.8만 |
|---|
| 2026.09.28 | ₩260,665 | ₩266,902 | ₩252,577 | ₩263,503 | +1.09% | 1336만 |
|---|
| 2026.09.25 | ₩260,918 | ₩270,702 | ₩257,132 | ₩265,640 | +1.81% | 1394.5만 |
|---|
| 2026.09.24 | ₩241,224 | ₩261,405 | ₩240,941 | ₩260,217 | +7.87% | 1660.6만 |
|---|
| 2026.09.23 | ₩244,970 | ₩256,865 | ₩242,159 | ₩243,241 | -0.71% | 1772.8만 |
|---|
| 2026.09.22 | ₩225,062 | ₩250,039 | ₩224,795 | ₩243,842 | +8.34% | 2403.4만 |
|---|
| 2026.09.21 | ₩215,111 | ₩236,228 | ₩212,453 | ₩230,993 | +7.38% | 2101.8만 |
|---|
| 2026.09.18 | ₩211,512 | ₩213,428 | ₩200,699 | ₩205,748 | -2.72% | 2023만 |
|---|
| 2026.09.17 | ₩203,691 | ₩216,327 | ₩199,684 | ₩211,131 | +3.65% | 1917.5만 |
|---|
| 2026.09.16 | ₩194,021 | ₩198,923 | ₩190,067 | ₩194,502 | +0.25% | 883.2만 |
|---|
| 2026.09.15 | ₩195,009 | ₩198,616 | ₩188,545 | ₩192,031 | -1.53% | 841.5만 |
|---|
| 2026.09.14 | ₩193,573 | ₩196,799 | ₩185,686 | ₩195,931 | +1.22% | 1096.3만 |
|---|
| 2026.09.11 | ₩184,197 | ₩199,997 | ₩180,330 | ₩192,298 | +4.40% | 1540.9만 |
|---|
| 2026.09.10 | ₩180,130 | ₩183,162 | ₩174,146 | ₩182,481 | +1.31% | 787.4만 |
|---|
| 2026.09.09 | ₩187,389 | ₩192,258 | ₩181,011 | ₩181,132 | -3.34% | 865.1만 |
|---|
| 2026.09.08 | ₩194,983 | ₩197,013 | ₩186,594 | ₩187,436 | -3.87% | 1030.9만 |
|---|
| 2026.09.04 | ₩205,187 | ₩206,616 | ₩189,025 | ₩194,408 | -5.25% | 1496.7만 |
|---|
| 2026.09.03 | ₩194,936 | ₩200,619 | ₩190,708 | ₩198,843 | +2.00% | 1329만 |
|---|
| 2026.09.02 | ₩202,222 | ₩208,920 | ₩195,731 | ₩201,434 | -0.39% | 1656.3만 |
|---|
| 2026.09.01 | ₩187,329 | ₩206,630 | ₩184,444 | ₩206,055 | +10.00% | 2583.2만 |
|---|
| 2026.08.31 | ₩179,115 | ₩192,605 | ₩178,787 | ₩187,449 | +4.65% | 1857.1만 |
|---|
| 2026.08.28 | ₩183,242 | ₩185,392 | ₩178,086 | ₩184,310 | +0.58% | 2582.1만 |
|---|
| 2026.08.27 | ₩192,578 | ₩198,466 | ₩185,045 | ₩190,695 | -0.98% | 2499.3만 |
|---|
| 2026.08.26 | ₩205,962 | ₩208,540 | ₩193,807 | ₩199,898 | -2.94% | 2201만 |
|---|
| 2026.08.25 | ₩191,670 | ₩215,539 | ₩188,611 | ₩212,146 | +10.68% | 4922.6만 |
|---|
| 2026.08.24 | ₩190,602 | ₩194,341 | ₩173,638 | ₩185,513 | -2.67% | 3158.7만 |
|---|
| 2026.08.21 | ₩177,792 | ₩213,001 | ₩176,871 | ₩193,847 | +9.03% | 8731.6만 |
|---|
| 2026.08.20 | ₩200,539 | ₩207,030 | ₩171,782 | ₩178,073 | -11.20% | 9950만 |
|---|
| 2026.08.19 | ₩154,966 | ₩235,961 | ₩152,882 | ₩232,916 | +50.30% | 2억 |
|---|
| 2026.08.18 | ₩84,201 | ₩86,098 | ₩82,984 | ₩84,094 | -0.13% | 430.5만 |
|---|
| 2026.08.17 | ₩86,519 | ₩87,520 | ₩84,028 | ₩86,098 | -0.49% | 398만 |
|---|
| 2026.08.14 | ₩84,001 | ₩85,192 | ₩81,236 | ₩84,575 | +0.68% | 470.1만 |
|---|
| 2026.08.13 | ₩85,216 | ₩87,260 | ₩83,253 | ₩85,016 | -0.24% | 816만 |
|---|
| 2026.08.12 | ₩80,915 | ₩85,831 | ₩79,192 | ₩85,043 | +5.10% | 658.2만 |
|---|
| 2026.08.11 | ₩80,421 | ₩82,011 | ₩78,271 | ₩80,902 | +0.60% | 655.6만 |
|---|
| 2026.08.10 | ₩79,807 | ₩81,169 | ₩78,017 | ₩79,887 | +0.10% | 622.5만 |
|---|
| 2026.08.07 | ₩73,182 | ₩79,359 | ₩72,955 | ₩79,032 | +7.99% | 682.1만 |
|---|
| 2026.08.06 | ₩76,855 | ₩78,805 | ₩71,739 | ₩71,940 | -6.40% | 564만 |
|---|
| 2026.08.05 | ₩77,469 | ₩79,406 | ₩74,237 | ₩75,139 | -3.01% | 516.3만 |
|---|
| 2026.08.04 | ₩75,920 | ₩77,924 | ₩74,631 | ₩76,120 | +0.26% | 400만 |
|---|
| 2026.08.03 | ₩73,362 | ₩77,469 | ₩70,337 | ₩73,649 | +0.39% | 517.7만 |
|---|
| 2026.07.31 | ₩77,269 | ₩79,460 | ₩73,075 | ₩73,222 | -5.24% | 776.5만 |
|---|
| 2026.07.30 | ₩74,751 | ₩77,576 | ₩72,821 | ₩77,363 | +3.49% | 445.8만 |
|---|
| 2026.07.29 | ₩73,516 | ₩75,132 | ₩72,340 | ₩72,781 | -1.00% | 434.8만 |
|---|
| 2026.07.28 | ₩73,237 | ₩74,598 | ₩71,252 | ₩74,538 | +1.78% | 555.4만 |
|---|
| 2026.07.27 | ₩73,128 | ₩76,227 | ₩72,648 | ₩74,304 | +1.61% | 503.8만 |
|---|
| 2026.07.24 | ₩76,474 | ₩76,748 | ₩71,926 | ₩72,220 | -5.56% | 442.8만 |
|---|
| 2026.07.23 | ₩76,401 | ₩78,044 | ₩75,165 | ₩76,160 | -0.31% | 469.6만 |
|---|
| 2026.07.22 | ₩79,500 | ₩79,954 | ₩77,122 | ₩77,563 | -2.44% | 378만 |
|---|
| 2026.07.21 | ₩79,486 | ₩81,249 | ₩78,284 | ₩79,687 | +0.25% | 435.7만 |
|---|
| 2026.07.20 | ₩82,091 | ₩83,380 | ₩79,206 | ₩79,460 | -3.21% | 496.8만 |
|---|
| 2026.07.17 | ₩82,385 | ₩84,522 | ₩81,557 | ₩82,572 | +0.23% | 455.2만 |
|---|
| 2026.07.16 | ₩89,584 | ₩90,052 | ₩83,881 | ₩84,348 | -5.84% | 559.3만 |
|---|
| 2026.07.15 | ₩90,546 | ₩91,481 | ₩88,088 | ₩91,200 | +0.72% | 342.8만 |
|---|
| 2026.07.14 | ₩89,050 | ₩90,679 | ₩87,888 | ₩90,078 | +1.15% | 581.2만 |
|---|
| 2026.07.13 | ₩88,596 | ₩92,897 | ₩87,540 | ₩89,504 | +1.03% | 852.2만 |
|---|
| 2026.07.10 | ₩102,476 | ₩102,476 | ₩89,905 | ₩91,187 | -11.02% | 917.7만 |
|---|
| 2026.07.09 | ₩98,573 | ₩102,634 | ₩97,692 | ₩102,260 | +3.74% | 441.5만 |
|---|
| 2026.07.08 | ₩103,301 | ₩104,584 | ₩97,959 | ₩98,573 | -4.58% | 658.2만 |
|---|
| 2026.07.07 | ₩109,659 | ₩110,728 | ₩103,395 | ₩106,547 | -2.84% | 868.8만 |
|---|
| 2026.07.06 | ₩104,918 | ₩114,334 | ₩103,515 | ₩109,259 | +4.14% | 1729.7만 |
|---|
| 2026.07.02 | ₩98,453 | ₩108,724 | ₩98,413 | ₩106,534 | +8.21% | 1408.8만 |
|---|
| 2026.07.01 | ₩93,551 | ₩98,720 | ₩91,983 | ₩96,837 | +3.51% | 927.5만 |
|---|
| 2026.06.30 | ₩93,277 | ₩97,879 | ₩92,456 | ₩93,538 | +0.28% | 1180.6만 |
|---|
| 2026.06.29 | ₩90,753 | ₩93,364 | ₩88,556 | ₩93,097 | +2.58% | 807.7만 |
|---|
| 2026.06.26 | ₩79,426 | ₩92,543 | ₩79,112 | ₩89,851 | +13.13% | 1445.7만 |
|---|
| 2026.06.25 | ₩80,582 | ₩82,621 | ₩77,347 | ₩79,807 | -0.96% | 679.7만 |
|---|
| 2026.06.24 | ₩81,704 | ₩83,814 | ₩79,940 | ₩80,702 | -1.23% | 1170.4만 |
|---|
| 2026.06.23 | ₩78,872 | ₩85,457 | ₩77,924 | ₩81,476 | +3.30% | 681.4만 |
|---|
| 2026.06.22 | ₩85,577 | ₩87,500 | ₩76,802 | ₩79,266 | -7.37% | 836.4만 |
|---|
| 2026.06.18 | ₩85,430 | ₩90,479 | ₩81,116 | ₩85,430 | 0.00% | 2407.9만 |
|---|
| 2026.06.17 | ₩75,079 | ₩83,213 | ₩72,808 | ₩82,545 | +9.94% | 1244.8만 |
|---|
| 2026.06.16 | ₩69,776 | ₩77,189 | ₩69,001 | ₩73,997 | +6.05% | 1305.1만 |
|---|
| 2026.06.15 | ₩68,614 | ₩69,763 | ₩66,570 | ₩69,629 | +1.48% | 634.2만 |
|---|
| 2026.06.12 | ₩66,757 | ₩69,121 | ₩66,276 | ₩66,664 | -0.14% | 508만 |
|---|
| 2026.06.11 | ₩62,016 | ₩66,704 | ₩61,842 | ₩66,303 | +6.91% | 619.6만 |
|---|
| 2026.06.10 | ₩63,064 | ₩64,807 | ₩61,001 | ₩61,428 | -2.59% | 421.7만 |
|---|
| 2026.06.09 | ₩64,674 | ₩64,674 | ₩60,640 | ₩63,752 | -1.43% | 508.1만 |
|---|
| 2026.06.08 | ₩64,406 | ₩65,435 | ₩62,510 | ₩63,578 | -1.29% | 399.5만 |
|---|
| 2026.06.05 | ₩67,812 | ₩68,828 | ₩61,949 | ₩63,365 | -6.56% | 608.4만 |
|---|
| 2026.06.04 | ₩65,980 | ₩69,322 | ₩65,368 | ₩68,908 | +4.44% | 671만 |
|---|
| 2026.06.03 | ₩60,506 | ₩66,183 | ₩60,506 | ₩65,528 | +8.30% | 693.4만 |
|---|
| 2026.06.02 | ₩60,573 | ₩61,668 | ₩58,636 | ₩60,960 | +0.64% | 569만 |
|---|
| 2026.06.01 | ₩62,870 | ₩62,870 | ₩59,037 | ₩61,521 | -2.15% | 617.8만 |
|---|
| 2026.05.29 | ₩63,138 | ₩65,796 | ₩62,537 | ₩63,031 | -0.17% | 631.5만 |
|---|
| 2026.05.28 | ₩63,104 | ₩63,552 | ₩61,294 | ₩63,538 | +0.69% | 472.6만 |
|---|
| 2026.05.27 | ₩62,804 | ₩65,548 | ₩62,603 | ₩63,592 | +1.25% | 359.2만 |
|---|
| 2026.05.26 | ₩63,057 | ₩65,010 | ₩61,668 | ₩62,817 | -0.38% | 399.4만 |
|---|
| 2026.05.22 | ₩63,498 | ₩64,580 | ₩62,470 | ₩62,617 | -1.39% | 421.8만 |
|---|
| 2026.05.21 | ₩63,618 | ₩64,019 | ₩62,088 | ₩63,124 | -0.78% | 479.1만 |
|---|
| 2026.05.20 | ₩61,495 | ₩65,141 | ₩61,374 | ₩64,273 | +4.52% | 477.8만 |
|---|
| 2026.05.19 | ₩63,592 | ₩63,632 | ₩60,940 | ₩61,067 | -3.97% | 545.6만 |
|---|
| 2026.05.18 | ₩66,757 | ₩67,452 | ₩63,632 | ₩64,260 | -3.74% | 502.9만 |
|---|
| 2026.05.15 | ₩64,687 | ₩66,624 | ₩63,992 | ₩65,502 | +1.26% | 723.3만 |
|---|
| 2026.05.14 | ₩66,116 | ₩67,853 | ₩65,061 | ₩66,824 | +1.07% | 766.8만 |
|---|
| 2026.05.13 | ₩70,593 | ₩70,865 | ₩66,771 | ₩67,345 | -4.60% | 750.8만 |
|---|
| 2026.05.12 | ₩69,776 | ₩72,955 | ₩68,454 | ₩71,152 | +1.97% | 1124.8만 |
|---|
| 2026.05.11 | ₩77,576 | ₩79,446 | ₩68,641 | ₩70,631 | -8.95% | 2540.2만 |
|---|
| 2026.05.08 | ₩65,448 | ₩77,174 | ₩65,422 | ₩72,594 | +10.92% | 2092.6만 |
|---|
| 2026.05.07 | ₩69,041 | ₩69,455 | ₩63,819 | ₩64,834 | -6.09% | 849.7만 |
|---|
| 2026.05.06 | ₩62,917 | ₩65,515 | ₩62,416 | ₩65,168 | +3.58% | 439만 |
|---|
| 2026.05.05 | ₩63,679 | ₩63,752 | ₩61,147 | ₩62,390 | -2.02% | 483.4만 |
|---|
| 2026.05.04 | ₩60,533 | ₩64,066 | ₩60,493 | ₩63,178 | +4.37% | 758.8만 |
|---|
| 2026.05.01 | ₩62,289 | ₩64,647 | ₩58,343 | ₩60,600 | -2.71% | 1023.3만 |
|---|
| 2026.04.30 | ₩61,708 | ₩64,032 | ₩61,107 | ₩61,361 | -0.56% | 606.6만 |
|---|
| 2026.04.29 | ₩62,443 | ₩63,031 | ₩59,598 | ₩61,067 | -2.20% | 547.8만 |
|---|
| 2026.04.28 | ₩65,168 | ₩65,355 | ₩62,443 | ₩62,964 | -3.38% | 364.4만 |
|---|
| 2026.04.27 | ₩67,625 | ₩68,601 | ₩64,447 | ₩65,048 | -3.81% | 609만 |
|---|
| 2026.04.24 | ₩71,299 | ₩71,446 | ₩67,548 | ₩67,759 | -4.96% | 455.2만 |
|---|
| 2026.04.23 | ₩74,291 | ₩74,932 | ₩70,270 | ₩70,591 | -4.98% | 406.3만 |
|---|
| 2026.04.22 | ₩73,997 | ₩74,705 | ₩72,594 | ₩74,264 | +0.36% | 350.7만 |
|---|
| 2026.04.21 | ₩72,073 | ₩75,065 | ₩69,028 | ₩72,434 | +0.50% | 619.6만 |
|---|
| 2026.04.20 | ₩71,713 | ₩74,431 | ₩70,811 | ₩72,915 | +1.68% | 560.9만 |
|---|
| 2026.04.17 | ₩74,397 | ₩74,878 | ₩70,724 | ₩71,753 | -3.55% | 1358.5만 |
|---|
| 2026.04.16 | ₩72,300 | ₩73,396 | ₩70,470 | ₩73,035 | +1.02% | 509.3만 |
|---|
| 2026.04.15 | ₩71,806 | ₩73,730 | ₩71,138 | ₩72,474 | +0.93% | 480.7만 |
|---|
| 2026.04.14 | ₩67,572 | ₩70,791 | ₩66,851 | ₩70,577 | +4.45% | 541.5만 |
|---|
| 2026.04.13 | ₩68,133 | ₩70,791 | ₩67,412 | ₩67,692 | -0.65% | 665.2만 |
|---|
| 2026.04.10 | ₩69,015 | ₩70,644 | ₩66,811 | ₩68,066 | -1.37% | 627.7만 |
|---|
| 2026.04.09 | ₩68,961 | ₩69,455 | ₩67,559 | ₩68,494 | -0.68% | 443.6만 |
|---|
| 2026.04.08 | ₩69,442 | ₩69,976 | ₩67,505 | ₩69,589 | +0.21% | 486만 |
|---|
| 2026.04.07 | ₩65,048 | ₩67,171 | ₩63,307 | ₩66,931 | +2.90% | 430.2만 |
|---|
| 2026.04.06 | ₩65,542 | ₩66,517 | ₩64,380 | ₩65,141 | -0.61% | 348.9만 |
|---|
| 2026.04.02 | ₩64,306 | ₩67,465 | ₩64,260 | ₩65,715 | +2.19% | 463.2만 |
|---|
| 2026.04.01 | ₩68,975 | ₩70,497 | ₩66,223 | ₩66,824 | -3.12% | 754.9만 |
|---|
| 2026.03.31 | ₩65,475 | ₩68,948 | ₩64,059 | ₩67,853 | +3.63% | 818.3만 |
|---|
| 2026.03.30 | ₩66,350 | ₩66,584 | ₩62,964 | ₩64,420 | -2.91% | 522.9만 |
|---|
| 2026.03.27 | ₩71,178 | ₩71,532 | ₩66,089 | ₩66,196 | -7.00% | 710.2만 |
|---|
| 2026.03.26 | ₩70,470 | ₩73,035 | ₩69,856 | ₩71,552 | +1.54% | 386.3만 |
|---|
| 2026.03.25 | ₩70,217 | ₩72,447 | ₩70,163 | ₩71,512 | +1.85% | 446.8만 |
|---|
| 2026.03.24 | ₩67,374 | ₩70,364 | ₩67,238 | ₩68,574 | +1.78% | 480.8만 |
|---|
| 2026.03.23 | ₩68,432 | ₩70,190 | ₩67,038 | ₩68,494 | +0.09% | 597.7만 |
|---|
| 2026.03.20 | ₩69,035 | ₩70,764 | ₩67,612 | ₩68,627 | -0.59% | 1547.8만 |
|---|
| 2026.03.19 | ₩68,133 | ₩70,644 | ₩68,133 | ₩69,950 | +2.67% | 488.1만 |
|---|
| 2026.03.18 | ₩71,031 | ₩71,272 | ₩68,145 | ₩69,990 | -1.47% | 657.2만 |
|---|
| 2026.03.17 | ₩71,459 | ₩75,479 | ₩71,339 | ₩72,033 | +0.80% | 770.1만 |
|---|
| 2026.03.16 | ₩71,325 | ₩72,073 | ₩68,968 | ₩71,205 | -0.17% | 697만 |
|---|
| 2026.03.13 | ₩72,541 | ₩73,583 | ₩68,707 | ₩70,203 | -3.22% | 660.6만 |
|---|
| 2026.03.12 | ₩73,128 | ₩73,489 | ₩71,065 | ₩71,312 | -2.48% | 633.3만 |
|---|
| 2026.03.11 | ₩73,436 | ₩77,309 | ₩73,209 | ₩74,758 | +1.80% | 684.3만 |
|---|
| 2026.03.10 | ₩73,750 | ₩75,014 | ₩70,324 | ₩73,436 | -0.43% | 726.9만 |
|---|
| 2026.03.09 | ₩71,192 | ₩75,626 | ₩69,335 | ₩74,451 | +4.58% | 1383.4만 |
|---|
| 2026.03.06 | ₩69,743 | ₩70,484 | ₩65,742 | ₩70,150 | +0.58% | 1243.3만 |
|---|
| 2026.03.05 | ₩76,074 | ₩78,458 | ₩69,682 | ₩71,900 | -5.49% | 1395.4만 |
|---|
| 2026.03.04 | ₩71,566 | ₩79,540 | ₩69,041 | ₩77,202 | +7.88% | 2310.4만 |
|---|
| 2026.03.03 | ₩67,378 | ₩69,264 | ₩64,233 | ₩66,557 | -1.22% | 925.9만 |
|---|
| 2026.03.02 | ₩70,016 | ₩73,376 | ₩67,385 | ₩70,584 | +0.81% | 942.5만 |
|---|
| 2026.02.27 | ₩68,480 | ₩71,619 | ₩67,759 | ₩71,552 | +4.49% | 907만 |
|---|
| 2026.02.26 | ₩68,694 | ₩70,537 | ₩67,612 | ₩69,068 | +0.54% | 576.2만 |
|---|
| 2026.02.25 | ₩67,779 | ₩71,926 | ₩67,679 | ₩68,614 | +1.23% | 794.8만 |
|---|
| 2026.02.24 | ₩67,024 | ₩69,415 | ₩66,156 | ₩67,479 | +0.68% | 700.7만 |
|---|
| 2026.02.23 | ₩65,041 | ₩72,153 | ₩65,021 | ₩67,171 | +3.28% | 1151.1만 |
|---|
| 2026.02.20 | ₩65,662 | ₩67,425 | ₩64,500 | ₩66,610 | +1.44% | 902.6만 |
|---|
| 2026.02.19 | ₩62,757 | ₩67,398 | ₩61,174 | ₩66,383 | +5.78% | 1214.2만 |
|---|
| 2026.02.18 | ₩62,363 | ₩63,685 | ₩60,980 | ₩62,243 | -0.19% | 1309.9만 |
|---|
| 2026.02.17 | ₩56,473 | ₩60,203 | ₩56,058 | ₩58,676 | +3.90% | 1045.4만 |
|---|
| 2026.02.13 | ₩55,898 | ₩59,838 | ₩55,030 | ₩56,406 | +0.91% | 1633.7만 |
|---|
| 2026.02.12 | ₩53,581 | ₩54,643 | ₩51,851 | ₩53,574 | -0.01% | 790.5만 |
|---|
| 2026.02.11 | ₩50,228 | ₩54,502 | ₩48,959 | ₩54,108 | +7.73% | 1488.2만 |
|---|
| 2026.02.10 | ₩57,261 | ₩60,773 | ₩55,671 | ₩56,092 | -2.04% | 998.8만 |
|---|
| 2026.02.09 | ₩54,856 | ₩56,097 | ₩53,654 | ₩56,032 | +2.14% | 737.9만 |
|---|
| 2026.02.06 | ₩55,003 | ₩55,415 | ₩52,759 | ₩54,776 | -0.41% | 833.9만 |
|---|
| 2026.02.05 | ₩56,139 | ₩58,570 | ₩53,534 | ₩54,589 | -2.76% | 1168.1만 |
|---|
| 2026.02.04 | ₩56,887 | ₩57,928 | ₩55,471 | ₩57,127 | +0.42% | 850.5만 |
|---|
| 2026.02.03 | ₩56,967 | ₩58,997 | ₩55,137 | ₩56,366 | -1.06% | 936.9만 |
|---|
| 2026.02.02 | ₩58,035 | ₩62,209 | ₩55,604 | ₩56,833 | -2.07% | 1611.9만 |
|---|
| 2026.01.30 | ₩61,415 | ₩61,895 | ₩58,009 | ₩58,863 | -4.15% | 1096.1만 |
|---|
| 2026.01.29 | ₩61,281 | ₩63,906 | ₩61,067 | ₩62,590 | +2.14% | 1076.9만 |
|---|
| 2026.01.28 | ₩60,747 | ₩61,401 | ₩58,169 | ₩60,506 | -0.40% | 1061.7만 |
|---|
| 2026.01.27 | ₩64,233 | ₩68,360 | ₩60,146 | ₩60,707 | -5.49% | 1526.2만 |
|---|
| 2026.01.26 | ₩66,083 | ₩66,089 | ₩62,229 | ₩64,099 | -3.00% | 1129.2만 |
|---|
| 2026.01.23 | ₩66,533 | ₩67,332 | ₩62,563 | ₩65,061 | -2.21% | 1993만 |
|---|
| 2026.01.22 | ₩67,105 | ₩73,730 | ₩66,851 | ₩69,282 | +3.24% | 3424.4만 |
|---|
| 2026.01.21 | ₩58,102 | ₩66,784 | ₩57,888 | ₩66,530 | +14.51% | 2261.2만 |
|---|
| 2026.01.20 | ₩54,930 | ₩57,488 | ₩54,362 | ₩57,434 | +4.56% | 1260.4만 |
|---|
| 2026.01.16 | ₩55,564 | ₩56,619 | ₩54,162 | ₩55,871 | +0.55% | 1189.1만 |
|---|
| 2026.01.15 | ₩54,202 | ₩54,750 | ₩52,425 | ₩52,572 | -3.01% | 1021.4만 |
|---|
| 2026.01.14 | ₩53,067 | ₩56,072 | ₩52,492 | ₩54,202 | +2.14% | 1950.2만 |
|---|
| 2026.01.13 | ₩45,921 | ₩53,040 | ₩45,480 | ₩52,893 | +15.18% | 2470.8만 |
|---|
| 2026.01.12 | ₩45,947 | ₩46,295 | ₩43,236 | ₩45,199 | -1.63% | 943.8만 |
|---|
| 2026.01.09 | ₩45,811 | ₩47,296 | ₩45,333 | ₩45,814 | +0.01% | 755.1만 |
|---|
| 2026.01.08 | ₩47,336 | ₩47,497 | ₩45,039 | ₩45,226 | -4.46% | 921.8만 |
|---|
| 2026.01.07 | ₩46,081 | ₩49,554 | ₩45,974 | ₩47,938 | +4.03% | 1385.5만 |
|---|
| 2026.01.06 | ₩43,249 | ₩48,432 | ₩43,116 | ₩47,630 | +10.13% | 2070.2만 |
|---|
| 2026.01.05 | ₩41,847 | ₩43,454 | ₩41,767 | ₩42,969 | +2.68% | 1003만 |
|---|
| 2026.01.02 | ₩39,843 | ₩41,860 | ₩39,817 | ₩41,219 | +3.45% | 958.3만 |
|---|
| 2025.12.31 | ₩40,418 | ₩40,591 | ₩38,815 | ₩39,389 | -2.54% | 894.9만 |
|---|
| 2025.12.30 | ₩41,580 | ₩41,740 | ₩40,558 | ₩40,618 | -2.31% | 566.7만 |
|---|
| 2025.12.29 | ₩41,406 | ₩41,720 | ₩40,939 | ₩41,606 | +0.48% | 592.4만 |
|---|
| 2025.12.26 | ₩43,410 | ₩43,623 | ₩41,493 | ₩41,673 | -4.00% | 632.3만 |
|---|
| 2025.12.24 | ₩42,955 | ₩43,797 | ₩42,934 | ₩43,744 | +1.83% | 278만 |
|---|
| 2025.12.23 | ₩46,562 | ₩46,709 | ₩42,926 | ₩43,129 | -7.37% | 1192.7만 |
|---|
| 2025.12.22 | ₩44,865 | ₩47,951 | ₩44,505 | ₩46,615 | +3.90% | 1319.5만 |
|---|
| 2025.12.19 | ₩41,780 | ₩45,747 | ₩41,633 | ₩45,146 | +8.06% | 2358.2만 |
|---|
| 2025.12.18 | ₩41,059 | ₩43,022 | ₩40,885 | ₩41,339 | +0.68% | 1369.7만 |
|---|
| 2025.12.17 | ₩40,084 | ₩42,341 | ₩39,950 | ₩40,752 | +1.67% | 1155.7만 |
|---|
| 2025.12.16 | ₩39,950 | ₩40,070 | ₩38,788 | ₩39,923 | -0.07% | 737만 |
|---|
| 2025.12.15 | ₩39,109 | ₩40,471 | ₩38,281 | ₩39,964 | +2.19% | 927.2만 |
|---|
| 2025.12.12 | ₩39,349 | ₩40,651 | ₩39,269 | ₩39,349 | 0.00% | 1230.6만 |
|---|
| 2025.12.11 | ₩38,641 | ₩39,643 | ₩38,574 | ₩39,576 | +2.42% | 818만 |
|---|
| 2025.12.10 | ₩37,693 | ₩38,895 | ₩37,366 | ₩38,775 | +2.87% | 768.6만 |
|---|
| 2025.12.09 | ₩36,865 | ₩38,094 | ₩35,923 | ₩37,720 | +2.32% | 1170.1만 |
|---|
| 2025.12.08 | ₩36,798 | ₩37,399 | ₩36,130 | ₩37,359 | +1.52% | 1097.3만 |
|---|
| 2025.12.05 | ₩34,167 | ₩37,065 | ₩33,900 | ₩36,998 | +8.29% | 1653.2만 |
|---|
| 2025.12.04 | ₩33,659 | ₩34,587 | ₩32,991 | ₩34,046 | +1.15% | 853.2만 |
|---|
| 2025.12.03 | ₩32,110 | ₩33,659 | ₩31,963 | ₩33,632 | +4.74% | 778만 |
|---|
| 2025.12.02 | ₩32,350 | ₩32,903 | ₩31,949 | ₩32,136 | -0.66% | 1035.1만 |
|---|
| 2025.12.01 | ₩33,459 | ₩33,727 | ₩32,230 | ₩32,270 | -3.55% | 960.9만 |
|---|
| 2025.11.28 | ₩33,405 | ₩34,788 | ₩33,218 | ₩34,701 | +3.88% | 428.7만 |
|---|
| 2025.11.26 | ₩33,098 | ₩33,819 | ₩32,564 | ₩33,405 | +0.93% | 649.5만 |
|---|
| 2025.11.25 | ₩32,337 | ₩33,118 | ₩32,043 | ₩33,058 | +2.23% | 672.7만 |
|---|
| 2025.11.24 | ₩31,736 | ₩32,510 | ₩31,449 | ₩32,257 | +1.64% | 955.7만 |
|---|
| 2025.11.21 | ₩29,906 | ₩31,976 | ₩29,759 | ₩31,682 | +5.94% | 1390.5만 |
|---|
| 2025.11.20 | ₩32,657 | ₩33,272 | ₩29,812 | ₩29,866 | -8.55% | 1862.1만 |
|---|
| 2025.11.19 | ₩33,325 | ₩33,472 | ₩31,742 | ₩32,297 | -3.09% | 940.1만 |
|---|
| 2025.11.18 | ₩32,711 | ₩33,379 | ₩31,789 | ₩33,285 | +1.76% | 836.1만 |
|---|
| 2025.11.17 | ₩32,724 | ₩33,838 | ₩32,417 | ₩33,071 | +1.06% | 825만 |
|---|
| 2025.11.14 | ₩32,637 | ₩33,232 | ₩32,297 | ₩33,085 | +1.37% | 895.2만 |
|---|
| 2025.11.13 | ₩34,875 | ₩34,995 | ₩33,125 | ₩33,339 | -4.40% | 1069만 |
|---|
| 2025.11.12 | ₩34,814 | ₩36,197 | ₩34,688 | ₩35,676 | +2.47% | 958.2만 |
|---|
| 2025.11.11 | ₩33,325 | ₩35,556 | ₩33,005 | ₩35,275 | +5.85% | 1170.6만 |
|---|
| 2025.11.10 | ₩33,058 | ₩33,566 | ₩31,709 | ₩33,071 | +0.04% | 825.8만 |
|---|
| 2025.11.07 | ₩31,883 | ₩32,818 | ₩30,774 | ₩32,778 | +2.81% | 1038.4만 |
|---|
| 2025.11.06 | ₩33,713 | ₩34,140 | ₩31,605 | ₩32,497 | -3.61% | 1764.5만 |
|---|
| 2025.11.05 | ₩31,943 | ₩32,110 | ₩31,362 | ₩31,469 | -1.48% | 1115.9만 |
|---|
| 2025.11.04 | ₩33,025 | ₩33,592 | ₩31,669 | ₩31,722 | -3.94% | 1249.1만 |
|---|
| 2025.11.03 | ₩35,542 | ₩35,542 | ₩33,031 | ₩33,272 | -6.39% | 1470.4만 |
|---|
| 2025.10.31 | ₩37,165 | ₩37,225 | ₩35,883 | ₩36,277 | -2.39% | 1569.7만 |
|---|
| 2025.10.30 | ₩32,624 | ₩39,002 | ₩32,390 | ₩37,586 | +15.21% | 4869.9만 |
|---|
| 2025.10.29 | ₩33,980 | ₩34,127 | ₩32,604 | ₩32,991 | -2.91% | 875.3만 |
|---|
| 2025.10.28 | ₩35,623 | ₩35,930 | ₩33,659 | ₩33,859 | -4.95% | 883.2만 |
|---|
| 2025.10.27 | ₩36,077 | ₩36,563 | ₩35,462 | ₩35,609 | -1.30% | 671만 |
|---|
| 2025.10.24 | ₩35,422 | ₩35,943 | ₩34,875 | ₩35,716 | +0.83% | 649.4만 |
|---|
| 2025.10.23 | ₩34,487 | ₩35,623 | ₩34,153 | ₩35,062 | +1.67% | 872.3만 |
|---|
| 2025.10.22 | ₩36,344 | ₩36,531 | ₩35,082 | ₩35,863 | -1.32% | 787.2만 |
|---|
| 2025.10.21 | ₩36,397 | ₩36,851 | ₩35,596 | ₩36,718 | +0.88% | 615.5만 |
|---|
| 2025.10.20 | ₩35,275 | ₩37,559 | ₩35,249 | ₩36,384 | +3.14% | 1149.8만 |
|---|
| 2025.10.17 | ₩35,289 | ₩35,983 | ₩34,307 | ₩34,741 | -1.55% | 1011.6만 |
|---|
| 2025.10.16 | ₩37,192 | ₩38,040 | ₩36,210 | ₩36,250 | -2.53% | 788.5만 |
|---|
| 2025.10.15 | ₩35,516 | ₩37,346 | ₩35,235 | ₩37,025 | +4.25% | 852.9만 |
|---|
| 2025.10.14 | ₩35,155 | ₩35,649 | ₩34,741 | ₩35,062 | -0.27% | 704.2만 |
|---|
| 2025.10.13 | ₩36,384 | ₩37,479 | ₩35,529 | ₩35,716 | -1.84% | 918.7만 |
|---|
| 2025.10.10 | ₩37,105 | ₩37,372 | ₩35,048 | ₩35,836 | -3.42% | 1010.3만 |
|---|