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 | ₩265,502 | ₩300,191 | ₩263,060 | ₩300,191 | +13.07% | 2886.7만 |
| 2026.10.08 | ₩262,060 | ₩266,729 | ₩257,110 | ₩262,833 | +0.30% | 3740만 |
| 2026.10.07 | ₩245,015 | ₩263,754 | ₩243,488 | ₩262,140 | +6.99% | 1464만 |
| 2026.10.06 | ₩269,624 | ₩283,140 | ₩249,011 | ₩250,105 | -7.24% | 1879.5만 |
| 2026.10.05 | ₩255,375 | ₩274,534 | ₩248,024 | ₩271,119 | +6.16% | 1931.3만 |
| 2026.10.02 | ₩253,841 | ₩258,457 | ₩244,529 | ₩253,508 | -0.13% | 1029만 |
| 2026.10.01 | ₩248,971 | ₩268,170 | ₩248,173 | ₩252,080 | +1.25% | 1543.7만 |
| 2026.09.30 | ₩248,891 | ₩262,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩256,923 |
| +3.23% |
| 2065만 |
| 2026.09.29 | ₩263,874 | ₩278,714 | ₩253,494 | ₩271,452 | +2.87% | 1327.8만 |
|---|
| 2026.09.28 | ₩260,372 | ₩266,603 | ₩252,293 | ₩263,207 | +1.09% | 1336만 |
|---|
| 2026.09.25 | ₩260,625 | ₩270,398 | ₩256,843 | ₩265,342 | +1.81% | 1394.5만 |
|---|
| 2026.09.24 | ₩240,953 | ₩261,111 | ₩240,670 | ₩259,925 | +7.87% | 1660.6만 |
|---|
| 2026.09.23 | ₩244,695 | ₩256,576 | ₩241,887 | ₩242,968 | -0.71% | 1772.8만 |
|---|
| 2026.09.22 | ₩224,809 | ₩249,758 | ₩224,542 | ₩243,568 | +8.34% | 2403.4만 |
|---|
| 2026.09.21 | ₩214,870 | ₩235,963 | ₩212,215 | ₩230,733 | +7.38% | 2101.8만 |
|---|
| 2026.09.18 | ₩211,274 | ₩213,189 | ₩200,474 | ₩205,517 | -2.72% | 2023만 |
|---|
| 2026.09.17 | ₩203,462 | ₩216,084 | ₩199,460 | ₩210,894 | +3.65% | 1917.5만 |
|---|
| 2026.09.16 | ₩193,803 | ₩198,699 | ₩189,854 | ₩194,283 | +0.25% | 883.2만 |
|---|
| 2026.09.15 | ₩194,790 | ₩198,393 | ₩188,333 | ₩191,815 | -1.53% | 841.5만 |
|---|
| 2026.09.14 | ₩193,356 | ₩196,578 | ₩185,478 | ₩195,711 | +1.22% | 1096.3만 |
|---|
| 2026.09.11 | ₩183,990 | ₩199,772 | ₩180,128 | ₩192,082 | +4.40% | 1540.9만 |
|---|
| 2026.09.10 | ₩179,928 | ₩182,956 | ₩173,950 | ₩182,276 | +1.31% | 787.4만 |
|---|
| 2026.09.09 | ₩187,179 | ₩192,042 | ₩180,808 | ₩180,928 | -3.34% | 865.1만 |
|---|
| 2026.09.08 | ₩194,764 | ₩196,792 | ₩186,385 | ₩187,225 | -3.87% | 1030.9만 |
|---|
| 2026.09.04 | ₩204,957 | ₩206,384 | ₩188,813 | ₩194,190 | -5.25% | 1496.7만 |
|---|
| 2026.09.03 | ₩194,717 | ₩200,394 | ₩190,494 | ₩198,619 | +2.00% | 1329만 |
|---|
| 2026.09.02 | ₩201,995 | ₩208,686 | ₩195,511 | ₩201,208 | -0.39% | 1656.3만 |
|---|
| 2026.09.01 | ₩187,119 | ₩206,398 | ₩184,237 | ₩205,824 | +10.00% | 2583.2만 |
|---|
| 2026.08.31 | ₩178,914 | ₩192,389 | ₩178,587 | ₩187,239 | +4.65% | 1857.1만 |
|---|
| 2026.08.28 | ₩183,036 | ₩185,184 | ₩177,886 | ₩184,104 | +0.58% | 2582.1만 |
|---|
| 2026.08.27 | ₩192,362 | ₩198,243 | ₩184,837 | ₩190,481 | -0.98% | 2499.3만 |
|---|
| 2026.08.26 | ₩205,731 | ₩208,306 | ₩193,590 | ₩199,673 | -2.94% | 2201만 |
|---|
| 2026.08.25 | ₩191,455 | ₩215,297 | ₩188,400 | ₩211,908 | +10.68% | 4922.6만 |
|---|
| 2026.08.24 | ₩190,387 | ₩194,123 | ₩173,443 | ₩185,304 | -2.67% | 3158.7만 |
|---|
| 2026.08.21 | ₩177,593 | ₩212,762 | ₩176,672 | ₩193,630 | +9.03% | 8731.6만 |
|---|
| 2026.08.20 | ₩200,314 | ₩206,798 | ₩171,589 | ₩177,873 | -11.20% | 9950만 |
|---|
| 2026.08.19 | ₩154,792 | ₩235,696 | ₩152,710 | ₩232,654 | +50.30% | 2억 |
|---|
| 2026.08.18 | ₩84,107 | ₩86,001 | ₩82,891 | ₩84,000 | -0.13% | 430.5만 |
|---|
| 2026.08.17 | ₩86,422 | ₩87,422 | ₩83,933 | ₩86,001 | -0.49% | 398만 |
|---|
| 2026.08.14 | ₩83,907 | ₩85,097 | ₩81,145 | ₩84,480 | +0.68% | 470.1만 |
|---|
| 2026.08.13 | ₩85,121 | ₩87,162 | ₩83,159 | ₩84,921 | -0.24% | 816만 |
|---|
| 2026.08.12 | ₩80,825 | ₩85,734 | ₩79,104 | ₩84,947 | +5.10% | 658.2만 |
|---|
| 2026.08.11 | ₩80,331 | ₩81,919 | ₩78,183 | ₩80,811 | +0.60% | 655.6만 |
|---|
| 2026.08.10 | ₩79,717 | ₩81,078 | ₩77,929 | ₩79,797 | +0.10% | 622.5만 |
|---|
| 2026.08.07 | ₩73,100 | ₩79,270 | ₩72,873 | ₩78,943 | +7.99% | 682.1만 |
|---|
| 2026.08.06 | ₩76,769 | ₩78,717 | ₩71,659 | ₩71,859 | -6.40% | 564만 |
|---|
| 2026.08.05 | ₩77,382 | ₩79,317 | ₩74,154 | ₩75,054 | -3.01% | 516.3만 |
|---|
| 2026.08.04 | ₩75,835 | ₩77,836 | ₩74,547 | ₩76,035 | +0.26% | 400만 |
|---|
| 2026.08.03 | ₩73,280 | ₩77,382 | ₩70,258 | ₩73,567 | +0.39% | 517.7만 |
|---|
| 2026.07.31 | ₩77,182 | ₩79,370 | ₩72,993 | ₩73,140 | -5.24% | 776.5만 |
|---|
| 2026.07.30 | ₩74,667 | ₩77,489 | ₩72,739 | ₩77,276 | +3.49% | 445.8만 |
|---|
| 2026.07.29 | ₩73,433 | ₩75,048 | ₩72,259 | ₩72,699 | -1.00% | 434.8만 |
|---|
| 2026.07.28 | ₩73,154 | ₩74,514 | ₩71,172 | ₩74,454 | +1.78% | 555.4만 |
|---|
| 2026.07.27 | ₩73,046 | ₩76,142 | ₩72,566 | ₩74,220 | +1.61% | 503.8만 |
|---|
| 2026.07.24 | ₩76,388 | ₩76,662 | ₩71,846 | ₩72,139 | -5.56% | 442.8만 |
|---|
| 2026.07.23 | ₩76,315 | ₩77,956 | ₩75,081 | ₩76,075 | -0.31% | 469.6만 |
|---|
| 2026.07.22 | ₩79,410 | ₩79,864 | ₩77,036 | ₩77,476 | -2.44% | 378만 |
|---|
| 2026.07.21 | ₩79,397 | ₩81,158 | ₩78,196 | ₩79,597 | +0.25% | 435.7만 |
|---|
| 2026.07.20 | ₩81,999 | ₩83,286 | ₩79,117 | ₩79,370 | -3.21% | 496.8만 |
|---|
| 2026.07.17 | ₩82,292 | ₩84,427 | ₩81,465 | ₩82,479 | +0.23% | 455.2만 |
|---|
| 2026.07.16 | ₩89,483 | ₩89,950 | ₩83,787 | ₩84,253 | -5.84% | 559.3만 |
|---|
| 2026.07.15 | ₩90,444 | ₩91,378 | ₩87,989 | ₩91,098 | +0.72% | 342.8만 |
|---|
| 2026.07.14 | ₩88,950 | ₩90,577 | ₩87,789 | ₩89,977 | +1.15% | 581.2만 |
|---|
| 2026.07.13 | ₩88,496 | ₩92,792 | ₩87,442 | ₩89,403 | +1.03% | 852.2만 |
|---|
| 2026.07.10 | ₩102,361 | ₩102,361 | ₩89,804 | ₩91,084 | -11.02% | 917.7만 |
|---|
| 2026.07.09 | ₩98,462 | ₩102,518 | ₩97,582 | ₩102,145 | +3.74% | 441.5만 |
|---|
| 2026.07.08 | ₩103,185 | ₩104,466 | ₩97,849 | ₩98,462 | -4.58% | 658.2만 |
|---|
| 2026.07.07 | ₩109,536 | ₩110,604 | ₩103,279 | ₩106,428 | -2.84% | 868.8만 |
|---|
| 2026.07.06 | ₩104,800 | ₩114,206 | ₩103,399 | ₩109,136 | +4.14% | 1729.7만 |
|---|
| 2026.07.02 | ₩98,342 | ₩108,602 | ₩98,302 | ₩106,414 | +8.21% | 1408.8만 |
|---|
| 2026.07.01 | ₩93,446 | ₩98,609 | ₩91,880 | ₩96,728 | +3.51% | 927.5만 |
|---|
| 2026.06.30 | ₩93,172 | ₩97,769 | ₩92,352 | ₩93,433 | +0.28% | 1180.6만 |
|---|
| 2026.06.29 | ₩90,651 | ₩93,259 | ₩88,456 | ₩92,992 | +2.58% | 807.7만 |
|---|
| 2026.06.26 | ₩79,337 | ₩92,439 | ₩79,023 | ₩89,750 | +13.13% | 1445.7만 |
|---|
| 2026.06.25 | ₩80,491 | ₩82,528 | ₩77,260 | ₩79,717 | -0.96% | 679.7만 |
|---|
| 2026.06.24 | ₩81,612 | ₩83,720 | ₩79,851 | ₩80,611 | -1.23% | 1170.4만 |
|---|
| 2026.06.23 | ₩78,783 | ₩85,361 | ₩77,836 | ₩81,385 | +3.30% | 681.4만 |
|---|
| 2026.06.22 | ₩85,481 | ₩87,402 | ₩76,715 | ₩79,177 | -7.37% | 836.4만 |
|---|
| 2026.06.18 | ₩85,334 | ₩90,377 | ₩81,025 | ₩85,334 | 0.00% | 2407.9만 |
|---|
| 2026.06.17 | ₩74,994 | ₩83,119 | ₩72,726 | ₩82,452 | +9.94% | 1244.8만 |
|---|
| 2026.06.16 | ₩69,698 | ₩77,102 | ₩68,924 | ₩73,914 | +6.05% | 1305.1만 |
|---|
| 2026.06.15 | ₩68,537 | ₩69,684 | ₩66,496 | ₩69,551 | +1.48% | 634.2만 |
|---|
| 2026.06.12 | ₩66,682 | ₩69,044 | ₩66,202 | ₩66,589 | -0.14% | 508만 |
|---|
| 2026.06.11 | ₩61,946 | ₩66,629 | ₩61,773 | ₩66,229 | +6.91% | 619.6만 |
|---|
| 2026.06.10 | ₩62,993 | ₩64,734 | ₩60,932 | ₩61,359 | -2.59% | 421.7만 |
|---|
| 2026.06.09 | ₩64,601 | ₩64,601 | ₩60,572 | ₩63,680 | -1.43% | 508.1만 |
|---|
| 2026.06.08 | ₩64,334 | ₩65,361 | ₩62,440 | ₩63,507 | -1.29% | 399.5만 |
|---|
| 2026.06.05 | ₩67,736 | ₩68,750 | ₩61,879 | ₩63,293 | -6.56% | 608.4만 |
|---|
| 2026.06.04 | ₩65,906 | ₩69,244 | ₩65,295 | ₩68,830 | +4.44% | 671만 |
|---|
| 2026.06.03 | ₩60,438 | ₩66,109 | ₩60,438 | ₩65,455 | +8.30% | 693.4만 |
|---|
| 2026.06.02 | ₩60,505 | ₩61,599 | ₩58,571 | ₩60,892 | +0.64% | 569만 |
|---|
| 2026.06.01 | ₩62,800 | ₩62,800 | ₩58,971 | ₩61,452 | -2.15% | 617.8만 |
|---|
| 2026.05.29 | ₩63,067 | ₩65,722 | ₩62,466 | ₩62,960 | -0.17% | 631.5만 |
|---|
| 2026.05.28 | ₩63,033 | ₩63,480 | ₩61,226 | ₩63,467 | +0.69% | 472.6만 |
|---|
| 2026.05.27 | ₩62,733 | ₩65,475 | ₩62,533 | ₩63,520 | +1.25% | 359.2만 |
|---|
| 2026.05.26 | ₩62,987 | ₩64,937 | ₩61,599 | ₩62,746 | -0.38% | 399.4만 |
|---|
| 2026.05.22 | ₩63,427 | ₩64,508 | ₩62,400 | ₩62,546 | -1.39% | 421.8만 |
|---|
| 2026.05.21 | ₩63,547 | ₩63,947 | ₩62,018 | ₩63,053 | -0.78% | 479.1만 |
|---|
| 2026.05.20 | ₩61,426 | ₩65,068 | ₩61,306 | ₩64,201 | +4.52% | 477.8만 |
|---|
| 2026.05.19 | ₩63,520 | ₩63,560 | ₩60,872 | ₩60,999 | -3.97% | 545.6만 |
|---|
| 2026.05.18 | ₩66,682 | ₩67,376 | ₩63,560 | ₩64,187 | -3.74% | 502.9만 |
|---|
| 2026.05.15 | ₩64,614 | ₩66,549 | ₩63,921 | ₩65,428 | +1.26% | 723.3만 |
|---|
| 2026.05.14 | ₩66,042 | ₩67,776 | ₩64,988 | ₩66,749 | +1.07% | 766.8만 |
|---|
| 2026.05.13 | ₩70,514 | ₩70,785 | ₩66,696 | ₩67,269 | -4.60% | 750.8만 |
|---|
| 2026.05.12 | ₩69,698 | ₩72,873 | ₩68,377 | ₩71,072 | +1.97% | 1124.8만 |
|---|
| 2026.05.11 | ₩77,489 | ₩79,357 | ₩68,564 | ₩70,551 | -8.95% | 2540.2만 |
|---|
| 2026.05.08 | ₩65,375 | ₩77,088 | ₩65,348 | ₩72,513 | +10.92% | 2092.6만 |
|---|
| 2026.05.07 | ₩68,964 | ₩69,377 | ₩63,747 | ₩64,761 | -6.09% | 849.7만 |
|---|
| 2026.05.06 | ₩62,847 | ₩65,442 | ₩62,346 | ₩65,095 | +3.58% | 439만 |
|---|
| 2026.05.05 | ₩63,607 | ₩63,680 | ₩61,079 | ₩62,320 | -2.02% | 483.4만 |
|---|
| 2026.05.04 | ₩60,465 | ₩63,994 | ₩60,425 | ₩63,107 | +4.37% | 758.8만 |
|---|
| 2026.05.01 | ₩62,219 | ₩64,574 | ₩58,277 | ₩60,532 | -2.71% | 1023.3만 |
|---|
| 2026.04.30 | ₩61,639 | ₩63,961 | ₩61,039 | ₩61,292 | -0.56% | 606.6만 |
|---|
| 2026.04.29 | ₩62,373 | ₩62,960 | ₩59,531 | ₩60,999 | -2.20% | 547.8만 |
|---|
| 2026.04.28 | ₩65,095 | ₩65,281 | ₩62,373 | ₩62,893 | -3.38% | 364.4만 |
|---|
| 2026.04.27 | ₩67,550 | ₩68,523 | ₩64,374 | ₩64,975 | -3.81% | 609만 |
|---|
| 2026.04.24 | ₩71,219 | ₩71,365 | ₩67,472 | ₩67,683 | -4.96% | 455.2만 |
|---|
| 2026.04.23 | ₩74,207 | ₩74,847 | ₩70,191 | ₩70,511 | -4.98% | 406.3만 |
|---|
| 2026.04.22 | ₩73,914 | ₩74,621 | ₩72,513 | ₩74,180 | +0.36% | 350.7만 |
|---|
| 2026.04.21 | ₩71,992 | ₩74,981 | ₩68,950 | ₩72,353 | +0.50% | 619.6만 |
|---|
| 2026.04.20 | ₩71,632 | ₩74,347 | ₩70,732 | ₩72,833 | +1.68% | 560.9만 |
|---|
| 2026.04.17 | ₩74,314 | ₩74,794 | ₩70,645 | ₩71,672 | -3.55% | 1358.5만 |
|---|
| 2026.04.16 | ₩72,219 | ₩73,313 | ₩70,391 | ₩72,953 | +1.02% | 509.3만 |
|---|
| 2026.04.15 | ₩71,726 | ₩73,647 | ₩71,058 | ₩72,393 | +0.93% | 480.7만 |
|---|
| 2026.04.14 | ₩67,496 | ₩70,712 | ₩66,776 | ₩70,498 | +4.45% | 541.5만 |
|---|
| 2026.04.13 | ₩68,057 | ₩70,712 | ₩67,336 | ₩67,616 | -0.65% | 665.2만 |
|---|
| 2026.04.10 | ₩68,937 | ₩70,565 | ₩66,736 | ₩67,990 | -1.37% | 627.7만 |
|---|
| 2026.04.09 | ₩68,884 | ₩69,377 | ₩67,483 | ₩68,417 | -0.68% | 443.6만 |
|---|
| 2026.04.08 | ₩69,364 | ₩69,898 | ₩67,429 | ₩69,511 | +0.21% | 486만 |
|---|
| 2026.04.07 | ₩64,975 | ₩67,096 | ₩63,236 | ₩66,856 | +2.90% | 430.2만 |
|---|
| 2026.04.06 | ₩65,468 | ₩66,442 | ₩64,307 | ₩65,068 | -0.61% | 348.9만 |
|---|
| 2026.04.02 | ₩64,234 | ₩67,389 | ₩64,187 | ₩65,642 | +2.19% | 463.2만 |
|---|
| 2026.04.01 | ₩68,897 | ₩70,418 | ₩66,149 | ₩66,749 | -3.12% | 754.9만 |
|---|
| 2026.03.31 | ₩65,402 | ₩68,870 | ₩63,987 | ₩67,776 | +3.63% | 818.3만 |
|---|
| 2026.03.30 | ₩66,275 | ₩66,509 | ₩62,893 | ₩64,348 | -2.91% | 522.9만 |
|---|
| 2026.03.27 | ₩71,098 | ₩71,452 | ₩66,015 | ₩66,122 | -7.00% | 710.2만 |
|---|
| 2026.03.26 | ₩70,391 | ₩72,953 | ₩69,778 | ₩71,472 | +1.54% | 386.3만 |
|---|
| 2026.03.25 | ₩70,138 | ₩72,366 | ₩70,084 | ₩71,432 | +1.85% | 446.8만 |
|---|
| 2026.03.24 | ₩67,299 | ₩70,285 | ₩67,163 | ₩68,497 | +1.78% | 480.8만 |
|---|
| 2026.03.23 | ₩68,355 | ₩70,111 | ₩66,962 | ₩68,417 | +0.09% | 597.7만 |
|---|
| 2026.03.20 | ₩68,957 | ₩70,685 | ₩67,536 | ₩68,550 | -0.59% | 1547.8만 |
|---|
| 2026.03.19 | ₩68,057 | ₩70,565 | ₩68,057 | ₩69,871 | +2.67% | 488.1만 |
|---|
| 2026.03.18 | ₩70,952 | ₩71,192 | ₩68,069 | ₩69,911 | -1.47% | 657.2만 |
|---|
| 2026.03.17 | ₩71,379 | ₩75,395 | ₩71,259 | ₩71,952 | +0.80% | 770.1만 |
|---|
| 2026.03.16 | ₩71,245 | ₩71,992 | ₩68,890 | ₩71,125 | -0.17% | 697만 |
|---|
| 2026.03.13 | ₩72,459 | ₩73,500 | ₩68,630 | ₩70,125 | -3.22% | 660.6만 |
|---|
| 2026.03.12 | ₩73,046 | ₩73,407 | ₩70,985 | ₩71,232 | -2.48% | 633.3만 |
|---|
| 2026.03.11 | ₩73,353 | ₩77,222 | ₩73,126 | ₩74,674 | +1.80% | 684.3만 |
|---|
| 2026.03.10 | ₩73,667 | ₩74,930 | ₩70,245 | ₩73,353 | -0.43% | 726.9만 |
|---|
| 2026.03.09 | ₩71,112 | ₩75,541 | ₩69,257 | ₩74,367 | +4.58% | 1383.4만 |
|---|
| 2026.03.06 | ₩69,664 | ₩70,405 | ₩65,668 | ₩70,071 | +0.58% | 1243.3만 |
|---|
| 2026.03.05 | ₩75,988 | ₩78,370 | ₩69,604 | ₩71,819 | -5.49% | 1395.4만 |
|---|
| 2026.03.04 | ₩71,485 | ₩79,450 | ₩68,964 | ₩77,116 | +7.88% | 2310.4만 |
|---|
| 2026.03.03 | ₩67,303 | ₩69,187 | ₩64,161 | ₩66,482 | -1.22% | 925.9만 |
|---|
| 2026.03.02 | ₩69,938 | ₩73,293 | ₩67,309 | ₩70,505 | +0.81% | 942.5만 |
|---|
| 2026.02.27 | ₩68,403 | ₩71,539 | ₩67,683 | ₩71,472 | +4.49% | 907만 |
|---|
| 2026.02.26 | ₩68,617 | ₩70,458 | ₩67,536 | ₩68,990 | +0.54% | 576.2만 |
|---|
| 2026.02.25 | ₩67,703 | ₩71,846 | ₩67,603 | ₩68,537 | +1.23% | 794.8만 |
|---|
| 2026.02.24 | ₩66,949 | ₩69,337 | ₩66,082 | ₩67,403 | +0.68% | 700.7만 |
|---|
| 2026.02.23 | ₩64,968 | ₩72,072 | ₩64,948 | ₩67,096 | +3.28% | 1151.1만 |
|---|
| 2026.02.20 | ₩65,588 | ₩67,349 | ₩64,428 | ₩66,536 | +1.44% | 902.6만 |
|---|
| 2026.02.19 | ₩62,686 | ₩67,323 | ₩61,105 | ₩66,309 | +5.78% | 1214.2만 |
|---|
| 2026.02.18 | ₩62,293 | ₩63,614 | ₩60,912 | ₩62,173 | -0.19% | 1309.9만 |
|---|
| 2026.02.17 | ₩56,409 | ₩60,135 | ₩55,996 | ₩58,611 | +3.90% | 1045.4만 |
|---|
| 2026.02.13 | ₩55,835 | ₩59,771 | ₩54,968 | ₩56,342 | +0.91% | 1633.7만 |
|---|
| 2026.02.12 | ₩53,521 | ₩54,581 | ₩51,793 | ₩53,514 | -0.01% | 790.5만 |
|---|
| 2026.02.11 | ₩50,172 | ₩54,441 | ₩48,904 | ₩54,048 | +7.73% | 1488.2만 |
|---|
| 2026.02.10 | ₩57,196 | ₩60,705 | ₩55,609 | ₩56,029 | -2.04% | 998.8만 |
|---|
| 2026.02.09 | ₩54,795 | ₩56,034 | ₩53,594 | ₩55,969 | +2.14% | 737.9만 |
|---|
| 2026.02.06 | ₩54,942 | ₩55,352 | ₩52,700 | ₩54,715 | -0.41% | 833.9만 |
|---|
| 2026.02.05 | ₩56,076 | ₩58,504 | ₩53,474 | ₩54,528 | -2.76% | 1168.1만 |
|---|
| 2026.02.04 | ₩56,823 | ₩57,863 | ₩55,408 | ₩57,063 | +0.42% | 850.5만 |
|---|
| 2026.02.03 | ₩56,903 | ₩58,931 | ₩55,075 | ₩56,302 | -1.06% | 936.9만 |
|---|
| 2026.02.02 | ₩57,970 | ₩62,139 | ₩55,542 | ₩56,769 | -2.07% | 1611.9만 |
|---|
| 2026.01.30 | ₩61,346 | ₩61,826 | ₩57,943 | ₩58,797 | -4.15% | 1096.1만 |
|---|
| 2026.01.29 | ₩61,212 | ₩63,834 | ₩60,999 | ₩62,520 | +2.14% | 1076.9만 |
|---|
| 2026.01.28 | ₩60,679 | ₩61,332 | ₩58,104 | ₩60,438 | -0.40% | 1061.7만 |
|---|
| 2026.01.27 | ₩64,161 | ₩68,283 | ₩60,078 | ₩60,638 | -5.49% | 1526.2만 |
|---|
| 2026.01.26 | ₩66,009 | ₩66,015 | ₩62,159 | ₩64,027 | -3.00% | 1129.2만 |
|---|
| 2026.01.23 | ₩66,458 | ₩67,256 | ₩62,493 | ₩64,988 | -2.21% | 1993만 |
|---|
| 2026.01.22 | ₩67,029 | ₩73,647 | ₩66,776 | ₩69,204 | +3.24% | 3424.4만 |
|---|
| 2026.01.21 | ₩58,037 | ₩66,709 | ₩57,823 | ₩66,456 | +14.51% | 2261.2만 |
|---|
| 2026.01.20 | ₩54,868 | ₩57,423 | ₩54,301 | ₩57,370 | +4.56% | 1260.4만 |
|---|
| 2026.01.16 | ₩55,502 | ₩56,556 | ₩54,101 | ₩55,809 | +0.55% | 1189.1만 |
|---|
| 2026.01.15 | ₩54,141 | ₩54,688 | ₩52,367 | ₩52,513 | -3.01% | 1021.4만 |
|---|
| 2026.01.14 | ₩53,007 | ₩56,009 | ₩52,433 | ₩54,141 | +2.14% | 1950.2만 |
|---|
| 2026.01.13 | ₩45,869 | ₩52,980 | ₩45,429 | ₩52,834 | +15.18% | 2470.8만 |
|---|
| 2026.01.12 | ₩45,896 | ₩46,243 | ₩43,187 | ₩45,149 | -1.63% | 943.8만 |
|---|
| 2026.01.09 | ₩45,760 | ₩47,243 | ₩45,282 | ₩45,762 | +0.01% | 755.1만 |
|---|
| 2026.01.08 | ₩47,283 | ₩47,443 | ₩44,989 | ₩45,175 | -4.46% | 921.8만 |
|---|
| 2026.01.07 | ₩46,029 | ₩49,498 | ₩45,922 | ₩47,884 | +4.03% | 1385.5만 |
|---|
| 2026.01.06 | ₩43,201 | ₩48,377 | ₩43,067 | ₩47,577 | +10.13% | 2070.2만 |
|---|
| 2026.01.05 | ₩41,800 | ₩43,405 | ₩41,720 | ₩42,921 | +2.68% | 1003만 |
|---|
| 2026.01.02 | ₩39,799 | ₩41,813 | ₩39,772 | ₩41,173 | +3.45% | 958.3만 |
|---|
| 2025.12.31 | ₩40,372 | ₩40,546 | ₩38,771 | ₩39,345 | -2.54% | 894.9만 |
|---|
| 2025.12.30 | ₩41,533 | ₩41,693 | ₩40,512 | ₩40,572 | -2.31% | 566.7만 |
|---|
| 2025.12.29 | ₩41,360 | ₩41,673 | ₩40,893 | ₩41,560 | +0.48% | 592.4만 |
|---|
| 2025.12.26 | ₩43,361 | ₩43,574 | ₩41,446 | ₩41,626 | -4.00% | 632.3만 |
|---|
| 2025.12.24 | ₩42,907 | ₩43,748 | ₩42,886 | ₩43,694 | +1.83% | 278만 |
|---|
| 2025.12.23 | ₩46,510 | ₩46,656 | ₩42,878 | ₩43,081 | -7.37% | 1192.7만 |
|---|
| 2025.12.22 | ₩44,815 | ₩47,897 | ₩44,455 | ₩46,563 | +3.90% | 1319.5만 |
|---|
| 2025.12.19 | ₩41,733 | ₩45,696 | ₩41,586 | ₩45,095 | +8.06% | 2358.2만 |
|---|
| 2025.12.18 | ₩41,013 | ₩42,974 | ₩40,839 | ₩41,293 | +0.68% | 1369.7만 |
|---|
| 2025.12.17 | ₩40,039 | ₩42,294 | ₩39,905 | ₩40,706 | +1.67% | 1155.7만 |
|---|
| 2025.12.16 | ₩39,905 | ₩40,025 | ₩38,745 | ₩39,879 | -0.07% | 737만 |
|---|
| 2025.12.15 | ₩39,065 | ₩40,426 | ₩38,238 | ₩39,919 | +2.19% | 927.2만 |
|---|
| 2025.12.12 | ₩39,305 | ₩40,606 | ₩39,225 | ₩39,305 | 0.00% | 1230.6만 |
|---|
| 2025.12.11 | ₩38,598 | ₩39,598 | ₩38,531 | ₩39,532 | +2.42% | 818만 |
|---|
| 2025.12.10 | ₩37,651 | ₩38,851 | ₩37,324 | ₩38,731 | +2.87% | 768.6만 |
|---|
| 2025.12.09 | ₩36,823 | ₩38,051 | ₩35,883 | ₩37,677 | +2.32% | 1170.1만 |
|---|
| 2025.12.08 | ₩36,757 | ₩37,357 | ₩36,090 | ₩37,317 | +1.52% | 1097.3만 |
|---|
| 2025.12.05 | ₩34,128 | ₩37,023 | ₩33,861 | ₩36,957 | +8.29% | 1653.2만 |
|---|
| 2025.12.04 | ₩33,621 | ₩34,549 | ₩32,954 | ₩34,008 | +1.15% | 853.2만 |
|---|
| 2025.12.03 | ₩32,074 | ₩33,621 | ₩31,927 | ₩33,595 | +4.74% | 778만 |
|---|
| 2025.12.02 | ₩32,314 | ₩32,866 | ₩31,914 | ₩32,100 | -0.66% | 1035.1만 |
|---|
| 2025.12.01 | ₩33,421 | ₩33,689 | ₩32,194 | ₩32,234 | -3.55% | 960.9만 |
|---|
| 2025.11.28 | ₩33,368 | ₩34,749 | ₩33,181 | ₩34,662 | +3.88% | 428.7만 |
|---|
| 2025.11.26 | ₩33,061 | ₩33,781 | ₩32,527 | ₩33,368 | +0.93% | 649.5만 |
|---|
| 2025.11.25 | ₩32,300 | ₩33,081 | ₩32,007 | ₩33,021 | +2.23% | 672.7만 |
|---|
| 2025.11.24 | ₩31,700 | ₩32,474 | ₩31,413 | ₩32,220 | +1.64% | 955.7만 |
|---|
| 2025.11.21 | ₩29,872 | ₩31,940 | ₩29,726 | ₩31,647 | +5.94% | 1390.5만 |
|---|
| 2025.11.20 | ₩32,621 | ₩33,234 | ₩29,779 | ₩29,832 | -8.55% | 1862.1만 |
|---|
| 2025.11.19 | ₩33,288 | ₩33,435 | ₩31,707 | ₩32,260 | -3.09% | 940.1만 |
|---|
| 2025.11.18 | ₩32,674 | ₩33,341 | ₩31,753 | ₩33,248 | +1.76% | 836.1만 |
|---|
| 2025.11.17 | ₩32,687 | ₩33,800 | ₩32,381 | ₩33,034 | +1.06% | 825만 |
|---|
| 2025.11.14 | ₩32,601 | ₩33,194 | ₩32,260 | ₩33,048 | +1.37% | 895.2만 |
|---|
| 2025.11.13 | ₩34,835 | ₩34,956 | ₩33,088 | ₩33,301 | -4.40% | 1069만 |
|---|
| 2025.11.12 | ₩34,775 | ₩36,156 | ₩34,649 | ₩35,636 | +2.47% | 958.2만 |
|---|
| 2025.11.11 | ₩33,288 | ₩35,516 | ₩32,968 | ₩35,236 | +5.85% | 1170.6만 |
|---|
| 2025.11.10 | ₩33,021 | ₩33,528 | ₩31,673 | ₩33,034 | +0.04% | 825.8만 |
|---|
| 2025.11.07 | ₩31,847 | ₩32,781 | ₩30,740 | ₩32,741 | +2.81% | 1038.4만 |
|---|
| 2025.11.06 | ₩33,675 | ₩34,102 | ₩31,569 | ₩32,461 | -3.61% | 1764.5만 |
|---|
| 2025.11.05 | ₩31,907 | ₩32,074 | ₩31,327 | ₩31,433 | -1.48% | 1115.9만 |
|---|
| 2025.11.04 | ₩32,988 | ₩33,555 | ₩31,633 | ₩31,687 | -3.94% | 1249.1만 |
|---|
| 2025.11.03 | ₩35,503 | ₩35,503 | ₩32,994 | ₩33,234 | -6.39% | 1470.4만 |
|---|
| 2025.10.31 | ₩37,124 | ₩37,184 | ₩35,843 | ₩36,236 | -2.39% | 1569.7만 |
|---|
| 2025.10.30 | ₩32,587 | ₩38,958 | ₩32,354 | ₩37,544 | +15.21% | 4869.9만 |
|---|
| 2025.10.29 | ₩33,942 | ₩34,088 | ₩32,567 | ₩32,954 | -2.91% | 875.3만 |
|---|
| 2025.10.28 | ₩35,583 | ₩35,889 | ₩33,621 | ₩33,821 | -4.95% | 883.2만 |
|---|
| 2025.10.27 | ₩36,036 | ₩36,522 | ₩35,422 | ₩35,569 | -1.30% | 671만 |
|---|
| 2025.10.24 | ₩35,382 | ₩35,903 | ₩34,835 | ₩35,676 | +0.83% | 649.4만 |
|---|
| 2025.10.23 | ₩34,449 | ₩35,583 | ₩34,115 | ₩35,022 | +1.67% | 872.3만 |
|---|
| 2025.10.22 | ₩36,303 | ₩36,490 | ₩35,042 | ₩35,823 | -1.32% | 787.2만 |
|---|
| 2025.10.21 | ₩36,356 | ₩36,810 | ₩35,556 | ₩36,677 | +0.88% | 615.5만 |
|---|
| 2025.10.20 | ₩35,236 | ₩37,517 | ₩35,209 | ₩36,343 | +3.14% | 1149.8만 |
|---|
| 2025.10.17 | ₩35,249 | ₩35,943 | ₩34,268 | ₩34,702 | -1.55% | 1011.6만 |
|---|
| 2025.10.16 | ₩37,150 | ₩37,997 | ₩36,170 | ₩36,210 | -2.53% | 788.5만 |
|---|
| 2025.10.15 | ₩35,476 | ₩37,304 | ₩35,196 | ₩36,983 | +4.25% | 852.9만 |
|---|
| 2025.10.14 | ₩35,116 | ₩35,609 | ₩34,702 | ₩35,022 | -0.27% | 704.2만 |
|---|
| 2025.10.13 | ₩36,343 | ₩37,437 | ₩35,489 | ₩35,676 | -1.84% | 918.7만 |
|---|
| 2025.10.10 | ₩37,064 | ₩37,330 | ₩35,009 | ₩35,796 | -3.42% | 1010.3만 |
|---|