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 | ₩265,788 | ₩300,515 | ₩263,344 | ₩300,515 | +13.07% | 2886.7만 |
| 2026.10.08 | ₩262,342 | ₩267,017 | ₩257,387 | ₩263,117 | +0.30% | 3740만 |
| 2026.10.07 | ₩245,280 | ₩264,039 | ₩243,751 | ₩262,423 | +6.99% | 1464만 |
| 2026.10.06 | ₩269,915 | ₩283,445 | ₩249,280 | ₩250,375 | -7.24% | 1879.5만 |
| 2026.10.05 | ₩255,651 | ₩274,831 | ₩248,292 | ₩271,411 | +6.16% | 1931.3만 |
| 2026.10.02 | ₩254,115 | ₩258,736 | ₩244,792 | ₩253,781 | -0.13% | 1029만 |
| 2026.10.01 | ₩249,240 | ₩268,460 | ₩248,441 | ₩252,352 | +1.25% | 1543.7만 |
| 2026.09.30 | ₩249,160 | ₩262,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩257,200 |
| +3.23% |
| 2065만 |
| 2026.09.29 | ₩264,159 | ₩279,015 | ₩253,768 | ₩271,745 | +2.87% | 1327.8만 |
|---|
| 2026.09.28 | ₩260,653 | ₩266,890 | ₩252,566 | ₩263,491 | +1.09% | 1336만 |
|---|
| 2026.09.25 | ₩260,907 | ₩270,690 | ₩257,120 | ₩265,628 | +1.81% | 1394.5만 |
|---|
| 2026.09.24 | ₩241,213 | ₩261,393 | ₩240,930 | ₩260,205 | +7.87% | 1660.6만 |
|---|
| 2026.09.23 | ₩244,959 | ₩256,853 | ₩242,148 | ₩243,230 | -0.71% | 1772.8만 |
|---|
| 2026.09.22 | ₩225,052 | ₩250,028 | ₩224,785 | ₩243,831 | +8.34% | 2403.4만 |
|---|
| 2026.09.21 | ₩215,102 | ₩236,218 | ₩212,444 | ₩230,982 | +7.38% | 2101.8만 |
|---|
| 2026.09.18 | ₩211,502 | ₩213,419 | ₩200,690 | ₩205,739 | -2.72% | 2023만 |
|---|
| 2026.09.17 | ₩203,682 | ₩216,317 | ₩199,675 | ₩211,121 | +3.65% | 1917.5만 |
|---|
| 2026.09.16 | ₩194,012 | ₩198,914 | ₩190,059 | ₩194,493 | +0.25% | 883.2만 |
|---|
| 2026.09.15 | ₩195,001 | ₩198,607 | ₩188,536 | ₩192,022 | -1.53% | 841.5만 |
|---|
| 2026.09.14 | ₩193,565 | ₩196,790 | ₩185,678 | ₩195,922 | +1.22% | 1096.3만 |
|---|
| 2026.09.11 | ₩184,189 | ₩199,988 | ₩180,322 | ₩192,289 | +4.40% | 1540.9만 |
|---|
| 2026.09.10 | ₩180,122 | ₩183,154 | ₩174,138 | ₩182,472 | +1.31% | 787.4만 |
|---|
| 2026.09.09 | ₩187,381 | ₩192,249 | ₩181,003 | ₩181,123 | -3.34% | 865.1만 |
|---|
| 2026.09.08 | ₩194,974 | ₩197,004 | ₩186,586 | ₩187,428 | -3.87% | 1030.9만 |
|---|
| 2026.09.04 | ₩205,178 | ₩206,607 | ₩189,017 | ₩194,399 | -5.25% | 1496.7만 |
|---|
| 2026.09.03 | ₩194,927 | ₩200,610 | ₩190,700 | ₩198,834 | +2.00% | 1329만 |
|---|
| 2026.09.02 | ₩202,213 | ₩208,911 | ₩195,722 | ₩201,425 | -0.39% | 1656.3만 |
|---|
| 2026.09.01 | ₩187,321 | ₩206,620 | ₩184,436 | ₩206,046 | +10.00% | 2583.2만 |
|---|
| 2026.08.31 | ₩179,107 | ₩192,596 | ₩178,779 | ₩187,441 | +4.65% | 1857.1만 |
|---|
| 2026.08.28 | ₩183,234 | ₩185,384 | ₩178,078 | ₩184,302 | +0.58% | 2582.1만 |
|---|
| 2026.08.27 | ₩192,570 | ₩198,457 | ₩185,037 | ₩190,686 | -0.98% | 2499.3만 |
|---|
| 2026.08.26 | ₩205,953 | ₩208,530 | ₩193,798 | ₩199,889 | -2.94% | 2201만 |
|---|
| 2026.08.25 | ₩191,661 | ₩215,529 | ₩188,603 | ₩212,137 | +10.68% | 4922.6만 |
|---|
| 2026.08.24 | ₩190,593 | ₩194,333 | ₩173,631 | ₩185,504 | -2.67% | 3158.7만 |
|---|
| 2026.08.21 | ₩177,784 | ₩212,991 | ₩176,863 | ₩193,839 | +9.03% | 8731.6만 |
|---|
| 2026.08.20 | ₩200,530 | ₩207,021 | ₩171,774 | ₩178,065 | -11.20% | 9950만 |
|---|
| 2026.08.19 | ₩154,959 | ₩235,951 | ₩152,875 | ₩232,905 | +50.30% | 2억 |
|---|
| 2026.08.18 | ₩84,197 | ₩86,094 | ₩82,981 | ₩84,091 | -0.13% | 430.5만 |
|---|
| 2026.08.17 | ₩86,515 | ₩87,517 | ₩84,024 | ₩86,094 | -0.49% | 398만 |
|---|
| 2026.08.14 | ₩83,997 | ₩85,189 | ₩81,232 | ₩84,571 | +0.68% | 470.1만 |
|---|
| 2026.08.13 | ₩85,213 | ₩87,256 | ₩83,249 | ₩85,012 | -0.24% | 816만 |
|---|
| 2026.08.12 | ₩80,912 | ₩85,827 | ₩79,189 | ₩85,039 | +5.10% | 658.2만 |
|---|
| 2026.08.11 | ₩80,418 | ₩82,007 | ₩78,267 | ₩80,899 | +0.60% | 655.6만 |
|---|
| 2026.08.10 | ₩79,803 | ₩81,166 | ₩78,014 | ₩79,883 | +0.10% | 622.5만 |
|---|
| 2026.08.07 | ₩73,179 | ₩79,356 | ₩72,952 | ₩79,029 | +7.99% | 682.1만 |
|---|
| 2026.08.06 | ₩76,852 | ₩78,802 | ₩71,736 | ₩71,936 | -6.40% | 564만 |
|---|
| 2026.08.05 | ₩77,466 | ₩79,403 | ₩74,234 | ₩75,135 | -3.01% | 516.3만 |
|---|
| 2026.08.04 | ₩75,917 | ₩77,920 | ₩74,628 | ₩76,117 | +0.26% | 400만 |
|---|
| 2026.08.03 | ₩73,359 | ₩77,466 | ₩70,334 | ₩73,646 | +0.39% | 517.7만 |
|---|
| 2026.07.31 | ₩77,266 | ₩79,456 | ₩73,072 | ₩73,219 | -5.24% | 776.5만 |
|---|
| 2026.07.30 | ₩74,748 | ₩77,573 | ₩72,818 | ₩77,359 | +3.49% | 445.8만 |
|---|
| 2026.07.29 | ₩73,513 | ₩75,129 | ₩72,337 | ₩72,778 | -1.00% | 434.8만 |
|---|
| 2026.07.28 | ₩73,233 | ₩74,594 | ₩71,249 | ₩74,534 | +1.78% | 555.4만 |
|---|
| 2026.07.27 | ₩73,125 | ₩76,224 | ₩72,644 | ₩74,301 | +1.61% | 503.8만 |
|---|
| 2026.07.24 | ₩76,471 | ₩76,745 | ₩71,923 | ₩72,217 | -5.56% | 442.8만 |
|---|
| 2026.07.23 | ₩76,397 | ₩78,040 | ₩75,162 | ₩76,157 | -0.31% | 469.6만 |
|---|
| 2026.07.22 | ₩79,496 | ₩79,950 | ₩77,119 | ₩77,559 | -2.44% | 378만 |
|---|
| 2026.07.21 | ₩79,483 | ₩81,246 | ₩78,281 | ₩79,683 | +0.25% | 435.7만 |
|---|
| 2026.07.20 | ₩82,087 | ₩83,376 | ₩79,202 | ₩79,456 | -3.21% | 496.8만 |
|---|
| 2026.07.17 | ₩82,381 | ₩84,518 | ₩81,553 | ₩82,568 | +0.23% | 455.2만 |
|---|
| 2026.07.16 | ₩89,580 | ₩90,047 | ₩83,877 | ₩84,344 | -5.84% | 559.3만 |
|---|
| 2026.07.15 | ₩90,542 | ₩91,477 | ₩88,084 | ₩91,196 | +0.72% | 342.8만 |
|---|
| 2026.07.14 | ₩89,046 | ₩90,675 | ₩87,884 | ₩90,074 | +1.15% | 581.2만 |
|---|
| 2026.07.13 | ₩88,592 | ₩92,892 | ₩87,537 | ₩89,500 | +1.03% | 852.2만 |
|---|
| 2026.07.10 | ₩102,471 | ₩102,471 | ₩89,901 | ₩91,183 | -11.02% | 917.7만 |
|---|
| 2026.07.09 | ₩98,569 | ₩102,629 | ₩97,687 | ₩102,255 | +3.74% | 441.5만 |
|---|
| 2026.07.08 | ₩103,297 | ₩104,579 | ₩97,954 | ₩98,569 | -4.58% | 658.2만 |
|---|
| 2026.07.07 | ₩109,654 | ₩110,723 | ₩103,390 | ₩106,542 | -2.84% | 868.8만 |
|---|
| 2026.07.06 | ₩104,913 | ₩114,329 | ₩103,511 | ₩109,254 | +4.14% | 1729.7만 |
|---|
| 2026.07.02 | ₩98,449 | ₩108,719 | ₩98,408 | ₩106,529 | +8.21% | 1408.8만 |
|---|
| 2026.07.01 | ₩93,547 | ₩98,716 | ₩91,979 | ₩96,832 | +3.51% | 927.5만 |
|---|
| 2026.06.30 | ₩93,273 | ₩97,874 | ₩92,452 | ₩93,533 | +0.28% | 1180.6만 |
|---|
| 2026.06.29 | ₩90,749 | ₩93,360 | ₩88,552 | ₩93,093 | +2.58% | 807.7만 |
|---|
| 2026.06.26 | ₩79,423 | ₩92,538 | ₩79,109 | ₩89,847 | +13.13% | 1445.7만 |
|---|
| 2026.06.25 | ₩80,578 | ₩82,617 | ₩77,343 | ₩79,803 | -0.96% | 679.7만 |
|---|
| 2026.06.24 | ₩81,700 | ₩83,810 | ₩79,937 | ₩80,698 | -1.23% | 1170.4만 |
|---|
| 2026.06.23 | ₩78,868 | ₩85,453 | ₩77,920 | ₩81,473 | +3.30% | 681.4만 |
|---|
| 2026.06.22 | ₩85,573 | ₩87,496 | ₩76,798 | ₩79,262 | -7.37% | 836.4만 |
|---|
| 2026.06.18 | ₩85,426 | ₩90,475 | ₩81,112 | ₩85,426 | 0.00% | 2407.9만 |
|---|
| 2026.06.17 | ₩75,075 | ₩83,209 | ₩72,805 | ₩82,541 | +9.94% | 1244.8만 |
|---|
| 2026.06.16 | ₩69,773 | ₩77,185 | ₩68,998 | ₩73,993 | +6.05% | 1305.1만 |
|---|
| 2026.06.15 | ₩68,611 | ₩69,759 | ₩66,567 | ₩69,626 | +1.48% | 634.2만 |
|---|
| 2026.06.12 | ₩66,754 | ₩69,118 | ₩66,273 | ₩66,661 | -0.14% | 508만 |
|---|
| 2026.06.11 | ₩62,013 | ₩66,701 | ₩61,839 | ₩66,300 | +6.91% | 619.6만 |
|---|
| 2026.06.10 | ₩63,061 | ₩64,804 | ₩60,998 | ₩61,425 | -2.59% | 421.7만 |
|---|
| 2026.06.09 | ₩64,671 | ₩64,671 | ₩60,637 | ₩63,749 | -1.43% | 508.1만 |
|---|
| 2026.06.08 | ₩64,404 | ₩65,432 | ₩62,507 | ₩63,576 | -1.29% | 399.5만 |
|---|
| 2026.06.05 | ₩67,809 | ₩68,824 | ₩61,946 | ₩63,362 | -6.56% | 608.4만 |
|---|
| 2026.06.04 | ₩65,977 | ₩69,319 | ₩65,365 | ₩68,905 | +4.44% | 671만 |
|---|
| 2026.06.03 | ₩60,504 | ₩66,180 | ₩60,504 | ₩65,526 | +8.30% | 693.4만 |
|---|
| 2026.06.02 | ₩60,570 | ₩61,666 | ₩58,634 | ₩60,958 | +0.64% | 569만 |
|---|
| 2026.06.01 | ₩62,868 | ₩62,868 | ₩59,034 | ₩61,519 | -2.15% | 617.8만 |
|---|
| 2026.05.29 | ₩63,135 | ₩65,793 | ₩62,534 | ₩63,028 | -0.17% | 631.5만 |
|---|
| 2026.05.28 | ₩63,101 | ₩63,549 | ₩61,292 | ₩63,535 | +0.69% | 472.6만 |
|---|
| 2026.05.27 | ₩62,801 | ₩65,546 | ₩62,601 | ₩63,589 | +1.25% | 359.2만 |
|---|
| 2026.05.26 | ₩63,055 | ₩65,007 | ₩61,666 | ₩62,814 | -0.38% | 399.4만 |
|---|
| 2026.05.22 | ₩63,495 | ₩64,577 | ₩62,467 | ₩62,614 | -1.39% | 421.8만 |
|---|
| 2026.05.21 | ₩63,616 | ₩64,016 | ₩62,085 | ₩63,121 | -0.78% | 479.1만 |
|---|
| 2026.05.20 | ₩61,492 | ₩65,138 | ₩61,372 | ₩64,270 | +4.52% | 477.8만 |
|---|
| 2026.05.19 | ₩63,589 | ₩63,629 | ₩60,938 | ₩61,065 | -3.97% | 545.6만 |
|---|
| 2026.05.18 | ₩66,754 | ₩67,449 | ₩63,629 | ₩64,257 | -3.74% | 502.9만 |
|---|
| 2026.05.15 | ₩64,684 | ₩66,621 | ₩63,990 | ₩65,499 | +1.26% | 723.3만 |
|---|
| 2026.05.14 | ₩66,113 | ₩67,849 | ₩65,058 | ₩66,821 | +1.07% | 766.8만 |
|---|
| 2026.05.13 | ₩70,590 | ₩70,861 | ₩66,768 | ₩67,342 | -4.60% | 750.8만 |
|---|
| 2026.05.12 | ₩69,773 | ₩72,952 | ₩68,451 | ₩71,148 | +1.97% | 1124.8만 |
|---|
| 2026.05.11 | ₩77,573 | ₩79,443 | ₩68,638 | ₩70,628 | -8.95% | 2540.2만 |
|---|
| 2026.05.08 | ₩65,445 | ₩77,171 | ₩65,419 | ₩72,591 | +10.92% | 2092.6만 |
|---|
| 2026.05.07 | ₩69,038 | ₩69,452 | ₩63,816 | ₩64,831 | -6.09% | 849.7만 |
|---|
| 2026.05.06 | ₩62,914 | ₩65,512 | ₩62,414 | ₩65,165 | +3.58% | 439만 |
|---|
| 2026.05.05 | ₩63,676 | ₩63,749 | ₩61,145 | ₩62,387 | -2.02% | 483.4만 |
|---|
| 2026.05.04 | ₩60,530 | ₩64,063 | ₩60,490 | ₩63,175 | +4.37% | 758.8만 |
|---|
| 2026.05.01 | ₩62,287 | ₩64,644 | ₩58,340 | ₩60,597 | -2.71% | 1023.3만 |
|---|
| 2026.04.30 | ₩61,706 | ₩64,030 | ₩61,105 | ₩61,358 | -0.56% | 606.6만 |
|---|
| 2026.04.29 | ₩62,440 | ₩63,028 | ₩59,595 | ₩61,065 | -2.20% | 547.8만 |
|---|
| 2026.04.28 | ₩65,165 | ₩65,352 | ₩62,440 | ₩62,961 | -3.38% | 364.4만 |
|---|
| 2026.04.27 | ₩67,622 | ₩68,597 | ₩64,444 | ₩65,045 | -3.81% | 609만 |
|---|
| 2026.04.24 | ₩71,295 | ₩71,442 | ₩67,545 | ₩67,756 | -4.96% | 455.2만 |
|---|
| 2026.04.23 | ₩74,287 | ₩74,928 | ₩70,267 | ₩70,588 | -4.98% | 406.3만 |
|---|
| 2026.04.22 | ₩73,993 | ₩74,701 | ₩72,591 | ₩74,260 | +0.36% | 350.7만 |
|---|
| 2026.04.21 | ₩72,070 | ₩75,062 | ₩69,025 | ₩72,431 | +0.50% | 619.6만 |
|---|
| 2026.04.20 | ₩71,709 | ₩74,427 | ₩70,808 | ₩72,911 | +1.68% | 560.9만 |
|---|
| 2026.04.17 | ₩74,394 | ₩74,875 | ₩70,721 | ₩71,750 | -3.55% | 1358.5만 |
|---|
| 2026.04.16 | ₩72,297 | ₩73,392 | ₩70,467 | ₩73,032 | +1.02% | 509.3만 |
|---|
| 2026.04.15 | ₩71,803 | ₩73,726 | ₩71,135 | ₩72,471 | +0.93% | 480.7만 |
|---|
| 2026.04.14 | ₩67,569 | ₩70,788 | ₩66,848 | ₩70,574 | +4.45% | 541.5만 |
|---|
| 2026.04.13 | ₩68,130 | ₩70,788 | ₩67,409 | ₩67,689 | -0.65% | 665.2만 |
|---|
| 2026.04.10 | ₩69,011 | ₩70,641 | ₩66,808 | ₩68,063 | -1.37% | 627.7만 |
|---|
| 2026.04.09 | ₩68,958 | ₩69,452 | ₩67,556 | ₩68,491 | -0.68% | 443.6만 |
|---|
| 2026.04.08 | ₩69,439 | ₩69,973 | ₩67,502 | ₩69,586 | +0.21% | 486만 |
|---|
| 2026.04.07 | ₩65,045 | ₩67,168 | ₩63,304 | ₩66,928 | +2.90% | 430.2만 |
|---|
| 2026.04.06 | ₩65,539 | ₩66,514 | ₩64,377 | ₩65,138 | -0.61% | 348.9만 |
|---|
| 2026.04.02 | ₩64,303 | ₩67,462 | ₩64,257 | ₩65,713 | +2.19% | 463.2만 |
|---|
| 2026.04.01 | ₩68,971 | ₩70,494 | ₩66,220 | ₩66,821 | -3.12% | 754.9만 |
|---|
| 2026.03.31 | ₩65,472 | ₩68,945 | ₩64,056 | ₩67,849 | +3.63% | 818.3만 |
|---|
| 2026.03.30 | ₩66,347 | ₩66,581 | ₩62,961 | ₩64,417 | -2.91% | 522.9만 |
|---|
| 2026.03.27 | ₩71,175 | ₩71,529 | ₩66,086 | ₩66,193 | -7.00% | 710.2만 |
|---|
| 2026.03.26 | ₩70,467 | ₩73,032 | ₩69,853 | ₩71,549 | +1.54% | 386.3만 |
|---|
| 2026.03.25 | ₩70,214 | ₩72,444 | ₩70,160 | ₩71,509 | +1.85% | 446.8만 |
|---|
| 2026.03.24 | ₩67,371 | ₩70,360 | ₩67,235 | ₩68,571 | +1.78% | 480.8만 |
|---|
| 2026.03.23 | ₩68,429 | ₩70,187 | ₩67,035 | ₩68,491 | +0.09% | 597.7만 |
|---|
| 2026.03.20 | ₩69,032 | ₩70,761 | ₩67,609 | ₩68,624 | -0.59% | 1547.8만 |
|---|
| 2026.03.19 | ₩68,130 | ₩70,641 | ₩68,130 | ₩69,946 | +2.67% | 488.1만 |
|---|
| 2026.03.18 | ₩71,028 | ₩71,269 | ₩68,142 | ₩69,986 | -1.47% | 657.2만 |
|---|
| 2026.03.17 | ₩71,456 | ₩75,476 | ₩71,335 | ₩72,030 | +0.80% | 770.1만 |
|---|
| 2026.03.16 | ₩71,322 | ₩72,070 | ₩68,965 | ₩71,202 | -0.17% | 697만 |
|---|
| 2026.03.13 | ₩72,538 | ₩73,579 | ₩68,704 | ₩70,200 | -3.22% | 660.6만 |
|---|
| 2026.03.12 | ₩73,125 | ₩73,486 | ₩71,062 | ₩71,309 | -2.48% | 633.3만 |
|---|
| 2026.03.11 | ₩73,432 | ₩77,306 | ₩73,205 | ₩74,755 | +1.80% | 684.3만 |
|---|
| 2026.03.10 | ₩73,746 | ₩75,011 | ₩70,320 | ₩73,432 | -0.43% | 726.9만 |
|---|
| 2026.03.09 | ₩71,189 | ₩75,623 | ₩69,332 | ₩74,447 | +4.58% | 1383.4만 |
|---|
| 2026.03.06 | ₩69,739 | ₩70,481 | ₩65,739 | ₩70,147 | +0.58% | 1243.3만 |
|---|
| 2026.03.05 | ₩76,070 | ₩78,454 | ₩69,679 | ₩71,896 | -5.49% | 1395.4만 |
|---|
| 2026.03.04 | ₩71,563 | ₩79,536 | ₩69,038 | ₩77,199 | +7.88% | 2310.4만 |
|---|
| 2026.03.03 | ₩67,375 | ₩69,261 | ₩64,230 | ₩66,554 | -1.22% | 925.9만 |
|---|
| 2026.03.02 | ₩70,013 | ₩73,372 | ₩67,382 | ₩70,581 | +0.81% | 942.5만 |
|---|
| 2026.02.27 | ₩68,477 | ₩71,616 | ₩67,756 | ₩71,549 | +4.49% | 907만 |
|---|
| 2026.02.26 | ₩68,691 | ₩70,534 | ₩67,609 | ₩69,065 | +0.54% | 576.2만 |
|---|
| 2026.02.25 | ₩67,776 | ₩71,923 | ₩67,676 | ₩68,611 | +1.23% | 794.8만 |
|---|
| 2026.02.24 | ₩67,021 | ₩69,412 | ₩66,153 | ₩67,476 | +0.68% | 700.7만 |
|---|
| 2026.02.23 | ₩65,038 | ₩72,150 | ₩65,018 | ₩67,168 | +3.28% | 1151.1만 |
|---|
| 2026.02.20 | ₩65,659 | ₩67,422 | ₩64,497 | ₩66,607 | +1.44% | 902.6만 |
|---|
| 2026.02.19 | ₩62,754 | ₩67,395 | ₩61,171 | ₩66,380 | +5.78% | 1214.2만 |
|---|
| 2026.02.18 | ₩62,360 | ₩63,682 | ₩60,978 | ₩62,240 | -0.19% | 1309.9만 |
|---|
| 2026.02.17 | ₩56,470 | ₩60,200 | ₩56,056 | ₩58,674 | +3.90% | 1045.4만 |
|---|
| 2026.02.13 | ₩55,896 | ₩59,836 | ₩55,028 | ₩56,403 | +0.91% | 1633.7만 |
|---|
| 2026.02.12 | ₩53,578 | ₩54,640 | ₩51,849 | ₩53,572 | -0.01% | 790.5만 |
|---|
| 2026.02.11 | ₩50,226 | ₩54,500 | ₩48,957 | ₩54,106 | +7.73% | 1488.2만 |
|---|
| 2026.02.10 | ₩57,258 | ₩60,771 | ₩55,669 | ₩56,089 | -2.04% | 998.8만 |
|---|
| 2026.02.09 | ₩54,854 | ₩56,095 | ₩53,652 | ₩56,029 | +2.14% | 737.9만 |
|---|
| 2026.02.06 | ₩55,001 | ₩55,412 | ₩52,757 | ₩54,774 | -0.41% | 833.9만 |
|---|
| 2026.02.05 | ₩56,136 | ₩58,567 | ₩53,532 | ₩54,587 | -2.76% | 1168.1만 |
|---|
| 2026.02.04 | ₩56,884 | ₩57,926 | ₩55,468 | ₩57,124 | +0.42% | 850.5만 |
|---|
| 2026.02.03 | ₩56,964 | ₩58,994 | ₩55,134 | ₩56,363 | -1.06% | 936.9만 |
|---|
| 2026.02.02 | ₩58,033 | ₩62,207 | ₩55,602 | ₩56,831 | -2.07% | 1611.9만 |
|---|
| 2026.01.30 | ₩61,412 | ₩61,893 | ₩58,006 | ₩58,861 | -4.15% | 1096.1만 |
|---|
| 2026.01.29 | ₩61,278 | ₩63,903 | ₩61,065 | ₩62,587 | +2.14% | 1076.9만 |
|---|
| 2026.01.28 | ₩60,744 | ₩61,398 | ₩58,166 | ₩60,504 | -0.40% | 1061.7만 |
|---|
| 2026.01.27 | ₩64,230 | ₩68,357 | ₩60,143 | ₩60,704 | -5.49% | 1526.2만 |
|---|
| 2026.01.26 | ₩66,080 | ₩66,086 | ₩62,227 | ₩64,096 | -3.00% | 1129.2만 |
|---|
| 2026.01.23 | ₩66,530 | ₩67,329 | ₩62,560 | ₩65,058 | -2.21% | 1993만 |
|---|
| 2026.01.22 | ₩67,102 | ₩73,726 | ₩66,848 | ₩69,279 | +3.24% | 3424.4만 |
|---|
| 2026.01.21 | ₩58,099 | ₩66,781 | ₩57,886 | ₩66,527 | +14.51% | 2261.2만 |
|---|
| 2026.01.20 | ₩54,927 | ₩57,485 | ₩54,360 | ₩57,432 | +4.56% | 1260.4만 |
|---|
| 2026.01.16 | ₩55,562 | ₩56,617 | ₩54,159 | ₩55,869 | +0.55% | 1189.1만 |
|---|
| 2026.01.15 | ₩54,199 | ₩54,747 | ₩52,423 | ₩52,570 | -3.01% | 1021.4만 |
|---|
| 2026.01.14 | ₩53,064 | ₩56,069 | ₩52,490 | ₩54,199 | +2.14% | 1950.2만 |
|---|
| 2026.01.13 | ₩45,919 | ₩53,037 | ₩45,478 | ₩52,891 | +15.18% | 2470.8만 |
|---|
| 2026.01.12 | ₩45,945 | ₩46,293 | ₩43,234 | ₩45,197 | -1.63% | 943.8만 |
|---|
| 2026.01.09 | ₩45,809 | ₩47,294 | ₩45,331 | ₩45,812 | +0.01% | 755.1만 |
|---|
| 2026.01.08 | ₩47,334 | ₩47,495 | ₩45,037 | ₩45,224 | -4.46% | 921.8만 |
|---|
| 2026.01.07 | ₩46,079 | ₩49,551 | ₩45,972 | ₩47,935 | +4.03% | 1385.5만 |
|---|
| 2026.01.06 | ₩43,247 | ₩48,430 | ₩43,114 | ₩47,628 | +10.13% | 2070.2만 |
|---|
| 2026.01.05 | ₩41,845 | ₩43,452 | ₩41,765 | ₩42,967 | +2.68% | 1003만 |
|---|
| 2026.01.02 | ₩39,842 | ₩41,858 | ₩39,815 | ₩41,217 | +3.45% | 958.3만 |
|---|
| 2025.12.31 | ₩40,416 | ₩40,589 | ₩38,813 | ₩39,387 | -2.54% | 894.9만 |
|---|
| 2025.12.30 | ₩41,578 | ₩41,738 | ₩40,556 | ₩40,616 | -2.31% | 566.7만 |
|---|
| 2025.12.29 | ₩41,404 | ₩41,718 | ₩40,937 | ₩41,605 | +0.48% | 592.4만 |
|---|
| 2025.12.26 | ₩43,408 | ₩43,621 | ₩41,491 | ₩41,671 | -4.00% | 632.3만 |
|---|
| 2025.12.24 | ₩42,954 | ₩43,795 | ₩42,932 | ₩43,742 | +1.83% | 278만 |
|---|
| 2025.12.23 | ₩46,560 | ₩46,707 | ₩42,924 | ₩43,127 | -7.37% | 1192.7만 |
|---|
| 2025.12.22 | ₩44,863 | ₩47,949 | ₩44,503 | ₩46,613 | +3.90% | 1319.5만 |
|---|
| 2025.12.19 | ₩41,778 | ₩45,745 | ₩41,631 | ₩45,144 | +8.06% | 2358.2만 |
|---|
| 2025.12.18 | ₩41,057 | ₩43,020 | ₩40,883 | ₩41,337 | +0.68% | 1369.7만 |
|---|
| 2025.12.17 | ₩40,082 | ₩42,339 | ₩39,948 | ₩40,750 | +1.67% | 1155.7만 |
|---|
| 2025.12.16 | ₩39,948 | ₩40,069 | ₩38,786 | ₩39,922 | -0.07% | 737만 |
|---|
| 2025.12.15 | ₩39,107 | ₩40,469 | ₩38,279 | ₩39,962 | +2.19% | 927.2만 |
|---|
| 2025.12.12 | ₩39,347 | ₩40,650 | ₩39,267 | ₩39,347 | 0.00% | 1230.6만 |
|---|
| 2025.12.11 | ₩38,639 | ₩39,641 | ₩38,573 | ₩39,574 | +2.42% | 818만 |
|---|
| 2025.12.10 | ₩37,691 | ₩38,893 | ₩37,364 | ₩38,773 | +2.87% | 768.6만 |
|---|
| 2025.12.09 | ₩36,863 | ₩38,092 | ₩35,922 | ₩37,718 | +2.32% | 1170.1만 |
|---|
| 2025.12.08 | ₩36,796 | ₩37,397 | ₩36,129 | ₩37,357 | +1.52% | 1097.3만 |
|---|
| 2025.12.05 | ₩34,165 | ₩37,063 | ₩33,898 | ₩36,997 | +8.29% | 1653.2만 |
|---|
| 2025.12.04 | ₩33,658 | ₩34,586 | ₩32,990 | ₩34,045 | +1.15% | 853.2만 |
|---|
| 2025.12.03 | ₩32,108 | ₩33,658 | ₩31,961 | ₩33,631 | +4.74% | 778만 |
|---|
| 2025.12.02 | ₩32,349 | ₩32,902 | ₩31,948 | ₩32,135 | -0.66% | 1035.1만 |
|---|
| 2025.12.01 | ₩33,457 | ₩33,726 | ₩32,229 | ₩32,269 | -3.55% | 960.9만 |
|---|
| 2025.11.28 | ₩33,404 | ₩34,786 | ₩33,217 | ₩34,699 | +3.88% | 428.7만 |
|---|
| 2025.11.26 | ₩33,097 | ₩33,818 | ₩32,562 | ₩33,404 | +0.93% | 649.5만 |
|---|
| 2025.11.25 | ₩32,335 | ₩33,117 | ₩32,042 | ₩33,057 | +2.23% | 672.7만 |
|---|
| 2025.11.24 | ₩31,734 | ₩32,509 | ₩31,447 | ₩32,255 | +1.64% | 955.7만 |
|---|
| 2025.11.21 | ₩29,905 | ₩31,975 | ₩29,758 | ₩31,681 | +5.94% | 1390.5만 |
|---|
| 2025.11.20 | ₩32,656 | ₩33,270 | ₩29,811 | ₩29,864 | -8.55% | 1862.1만 |
|---|
| 2025.11.19 | ₩33,324 | ₩33,471 | ₩31,741 | ₩32,295 | -3.09% | 940.1만 |
|---|
| 2025.11.18 | ₩32,709 | ₩33,377 | ₩31,788 | ₩33,284 | +1.76% | 836.1만 |
|---|
| 2025.11.17 | ₩32,723 | ₩33,837 | ₩32,415 | ₩33,070 | +1.06% | 825만 |
|---|
| 2025.11.14 | ₩32,636 | ₩33,230 | ₩32,295 | ₩33,083 | +1.37% | 895.2만 |
|---|
| 2025.11.13 | ₩34,873 | ₩34,993 | ₩33,123 | ₩33,337 | -4.40% | 1069만 |
|---|
| 2025.11.12 | ₩34,813 | ₩36,195 | ₩34,686 | ₩35,674 | +2.47% | 958.2만 |
|---|
| 2025.11.11 | ₩33,324 | ₩35,554 | ₩33,003 | ₩35,274 | +5.85% | 1170.6만 |
|---|
| 2025.11.10 | ₩33,057 | ₩33,564 | ₩31,708 | ₩33,070 | +0.04% | 825.8만 |
|---|
| 2025.11.07 | ₩31,881 | ₩32,816 | ₩30,773 | ₩32,776 | +2.81% | 1038.4만 |
|---|
| 2025.11.06 | ₩33,711 | ₩34,138 | ₩31,603 | ₩32,496 | -3.61% | 1764.5만 |
|---|
| 2025.11.05 | ₩31,941 | ₩32,108 | ₩31,360 | ₩31,467 | -1.48% | 1115.9만 |
|---|
| 2025.11.04 | ₩33,023 | ₩33,591 | ₩31,668 | ₩31,721 | -3.94% | 1249.1만 |
|---|
| 2025.11.03 | ₩35,541 | ₩35,541 | ₩33,030 | ₩33,270 | -6.39% | 1470.4만 |
|---|
| 2025.10.31 | ₩37,164 | ₩37,224 | ₩35,881 | ₩36,275 | -2.39% | 1569.7만 |
|---|
| 2025.10.30 | ₩32,623 | ₩39,000 | ₩32,389 | ₩37,584 | +15.21% | 4869.9만 |
|---|
| 2025.10.29 | ₩33,978 | ₩34,125 | ₩32,602 | ₩32,990 | -2.91% | 875.3만 |
|---|
| 2025.10.28 | ₩35,621 | ₩35,928 | ₩33,658 | ₩33,858 | -4.95% | 883.2만 |
|---|
| 2025.10.27 | ₩36,075 | ₩36,561 | ₩35,461 | ₩35,608 | -1.30% | 671만 |
|---|
| 2025.10.24 | ₩35,421 | ₩35,942 | ₩34,873 | ₩35,714 | +0.83% | 649.4만 |
|---|
| 2025.10.23 | ₩34,486 | ₩35,621 | ₩34,152 | ₩35,060 | +1.67% | 872.3만 |
|---|
| 2025.10.22 | ₩36,342 | ₩36,529 | ₩35,080 | ₩35,861 | -1.32% | 787.2만 |
|---|
| 2025.10.21 | ₩36,396 | ₩36,850 | ₩35,594 | ₩36,716 | +0.88% | 615.5만 |
|---|
| 2025.10.20 | ₩35,274 | ₩37,558 | ₩35,247 | ₩36,382 | +3.14% | 1149.8만 |
|---|
| 2025.10.17 | ₩35,287 | ₩35,982 | ₩34,305 | ₩34,739 | -1.55% | 1011.6만 |
|---|
| 2025.10.16 | ₩37,190 | ₩38,038 | ₩36,209 | ₩36,249 | -2.53% | 788.5만 |
|---|
| 2025.10.15 | ₩35,514 | ₩37,344 | ₩35,234 | ₩37,023 | +4.25% | 852.9만 |
|---|
| 2025.10.14 | ₩35,154 | ₩35,648 | ₩34,739 | ₩35,060 | -0.27% | 704.2만 |
|---|
| 2025.10.13 | ₩36,382 | ₩37,477 | ₩35,527 | ₩35,714 | -1.84% | 918.7만 |
|---|
| 2025.10.10 | ₩37,104 | ₩37,371 | ₩35,047 | ₩35,835 | -3.42% | 1010.3만 |
|---|