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 | ₩265,840 | ₩300,573 | ₩263,395 | ₩300,573 | +13.07% | 2886.7만 |
| 2026.10.08 | ₩262,394 | ₩267,069 | ₩257,437 | ₩263,168 | +0.30% | 3740만 |
| 2026.10.07 | ₩245,328 | ₩264,090 | ₩243,798 | ₩262,474 | +6.99% | 1464만 |
| 2026.10.06 | ₩269,968 | ₩283,500 | ₩249,329 | ₩250,424 | -7.24% | 1879.5만 |
| 2026.10.05 | ₩255,701 | ₩274,884 | ₩248,340 | ₩271,464 | +6.16% | 1931.3만 |
| 2026.10.02 | ₩254,165 | ₩258,787 | ₩244,840 | ₩253,831 | -0.13% | 1029만 |
| 2026.10.01 | ₩249,289 | ₩268,512 | ₩248,490 | ₩252,401 | +1.25% | 1543.7만 |
| 2026.09.30 | ₩249,208 | ₩262,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩257,250 |
| +3.23% |
| 2065만 |
| 2026.09.29 | ₩264,210 | ₩279,069 | ₩253,817 | ₩271,798 | +2.87% | 1327.8만 |
|---|
| 2026.09.28 | ₩260,704 | ₩266,942 | ₩252,615 | ₩263,542 | +1.09% | 1336만 |
|---|
| 2026.09.25 | ₩260,957 | ₩270,743 | ₩257,170 | ₩265,680 | +1.81% | 1394.5만 |
|---|
| 2026.09.24 | ₩241,260 | ₩261,444 | ₩240,977 | ₩260,256 | +7.87% | 1660.6만 |
|---|
| 2026.09.23 | ₩245,007 | ₩256,903 | ₩242,195 | ₩243,277 | -0.71% | 1772.8만 |
|---|
| 2026.09.22 | ₩225,096 | ₩250,077 | ₩224,829 | ₩243,878 | +8.34% | 2403.4만 |
|---|
| 2026.09.21 | ₩215,143 | ₩236,264 | ₩212,485 | ₩231,027 | +7.38% | 2101.8만 |
|---|
| 2026.09.18 | ₩211,543 | ₩213,460 | ₩200,729 | ₩205,779 | -2.72% | 2023만 |
|---|
| 2026.09.17 | ₩203,722 | ₩216,359 | ₩199,714 | ₩211,163 | +3.65% | 1917.5만 |
|---|
| 2026.09.16 | ₩194,050 | ₩198,953 | ₩190,096 | ₩194,531 | +0.25% | 883.2만 |
|---|
| 2026.09.15 | ₩195,038 | ₩198,645 | ₩188,573 | ₩192,059 | -1.53% | 841.5만 |
|---|
| 2026.09.14 | ₩193,602 | ₩196,829 | ₩185,714 | ₩195,960 | +1.22% | 1096.3만 |
|---|
| 2026.09.11 | ₩184,225 | ₩200,027 | ₩180,357 | ₩192,327 | +4.40% | 1540.9만 |
|---|
| 2026.09.10 | ₩180,157 | ₩183,189 | ₩174,172 | ₩182,508 | +1.31% | 787.4만 |
|---|
| 2026.09.09 | ₩187,417 | ₩192,287 | ₩181,038 | ₩181,159 | -3.34% | 865.1만 |
|---|
| 2026.09.08 | ₩195,012 | ₩197,042 | ₩186,622 | ₩187,464 | -3.87% | 1030.9만 |
|---|
| 2026.09.04 | ₩205,218 | ₩206,647 | ₩189,054 | ₩194,437 | -5.25% | 1496.7만 |
|---|
| 2026.09.03 | ₩194,965 | ₩200,649 | ₩190,737 | ₩198,872 | +2.00% | 1329만 |
|---|
| 2026.09.02 | ₩202,252 | ₩208,952 | ₩195,760 | ₩201,464 | -0.39% | 1656.3만 |
|---|
| 2026.09.01 | ₩187,357 | ₩206,661 | ₩184,472 | ₩206,086 | +10.00% | 2583.2만 |
|---|
| 2026.08.31 | ₩179,142 | ₩192,634 | ₩178,814 | ₩187,477 | +4.65% | 1857.1만 |
|---|
| 2026.08.28 | ₩183,269 | ₩185,420 | ₩178,113 | ₩184,338 | +0.58% | 2582.1만 |
|---|
| 2026.08.27 | ₩192,607 | ₩198,496 | ₩185,073 | ₩190,724 | -0.98% | 2499.3만 |
|---|
| 2026.08.26 | ₩205,993 | ₩208,571 | ₩193,836 | ₩199,928 | -2.94% | 2201만 |
|---|
| 2026.08.25 | ₩191,699 | ₩215,571 | ₩188,640 | ₩212,178 | +10.68% | 4922.6만 |
|---|
| 2026.08.24 | ₩190,630 | ₩194,371 | ₩173,664 | ₩185,540 | -2.67% | 3158.7만 |
|---|
| 2026.08.21 | ₩177,819 | ₩213,033 | ₩176,897 | ₩193,876 | +9.03% | 8731.6만 |
|---|
| 2026.08.20 | ₩200,569 | ₩207,061 | ₩171,808 | ₩178,100 | -11.20% | 9950만 |
|---|
| 2026.08.19 | ₩154,989 | ₩235,997 | ₩152,905 | ₩232,951 | +50.30% | 2억 |
|---|
| 2026.08.18 | ₩84,214 | ₩86,111 | ₩82,997 | ₩84,107 | -0.13% | 430.5만 |
|---|
| 2026.08.17 | ₩86,532 | ₩87,534 | ₩84,040 | ₩86,111 | -0.49% | 398만 |
|---|
| 2026.08.14 | ₩84,013 | ₩85,205 | ₩81,248 | ₩84,588 | +0.68% | 470.1만 |
|---|
| 2026.08.13 | ₩85,229 | ₩87,273 | ₩83,265 | ₩85,029 | -0.24% | 816만 |
|---|
| 2026.08.12 | ₩80,928 | ₩85,844 | ₩79,204 | ₩85,055 | +5.10% | 658.2만 |
|---|
| 2026.08.11 | ₩80,433 | ₩82,023 | ₩78,283 | ₩80,914 | +0.60% | 655.6만 |
|---|
| 2026.08.10 | ₩79,819 | ₩81,181 | ₩78,029 | ₩79,899 | +0.10% | 622.5만 |
|---|
| 2026.08.07 | ₩73,193 | ₩79,371 | ₩72,966 | ₩79,044 | +7.99% | 682.1만 |
|---|
| 2026.08.06 | ₩76,867 | ₩78,817 | ₩71,750 | ₩71,950 | -6.40% | 564만 |
|---|
| 2026.08.05 | ₩77,481 | ₩79,418 | ₩74,248 | ₩75,150 | -3.01% | 516.3만 |
|---|
| 2026.08.04 | ₩75,931 | ₩77,935 | ₩74,642 | ₩76,132 | +0.26% | 400만 |
|---|
| 2026.08.03 | ₩73,373 | ₩77,481 | ₩70,347 | ₩73,660 | +0.39% | 517.7만 |
|---|
| 2026.07.31 | ₩77,281 | ₩79,472 | ₩73,086 | ₩73,233 | -5.24% | 776.5만 |
|---|
| 2026.07.30 | ₩74,763 | ₩77,588 | ₩72,832 | ₩77,374 | +3.49% | 445.8만 |
|---|
| 2026.07.29 | ₩73,527 | ₩75,143 | ₩72,351 | ₩72,792 | -1.00% | 434.8만 |
|---|
| 2026.07.28 | ₩73,248 | ₩74,609 | ₩71,263 | ₩74,549 | +1.78% | 555.4만 |
|---|
| 2026.07.27 | ₩73,139 | ₩76,239 | ₩72,659 | ₩74,315 | +1.61% | 503.8만 |
|---|
| 2026.07.24 | ₩76,486 | ₩76,760 | ₩71,937 | ₩72,231 | -5.56% | 442.8만 |
|---|
| 2026.07.23 | ₩76,412 | ₩78,055 | ₩75,177 | ₩76,172 | -0.31% | 469.6만 |
|---|
| 2026.07.22 | ₩79,512 | ₩79,966 | ₩77,134 | ₩77,575 | -2.44% | 378만 |
|---|
| 2026.07.21 | ₩79,498 | ₩81,262 | ₩78,296 | ₩79,699 | +0.25% | 435.7만 |
|---|
| 2026.07.20 | ₩82,103 | ₩83,392 | ₩79,218 | ₩79,472 | -3.21% | 496.8만 |
|---|
| 2026.07.17 | ₩82,397 | ₩84,534 | ₩81,569 | ₩82,584 | +0.23% | 455.2만 |
|---|
| 2026.07.16 | ₩89,597 | ₩90,065 | ₩83,893 | ₩84,361 | -5.84% | 559.3만 |
|---|
| 2026.07.15 | ₩90,559 | ₩91,494 | ₩88,101 | ₩91,214 | +0.72% | 342.8만 |
|---|
| 2026.07.14 | ₩89,063 | ₩90,693 | ₩87,901 | ₩90,092 | +1.15% | 581.2만 |
|---|
| 2026.07.13 | ₩88,609 | ₩92,910 | ₩87,554 | ₩89,517 | +1.03% | 852.2만 |
|---|
| 2026.07.10 | ₩102,491 | ₩102,491 | ₩89,918 | ₩91,201 | -11.02% | 917.7만 |
|---|
| 2026.07.09 | ₩98,588 | ₩102,649 | ₩97,706 | ₩102,275 | +3.74% | 441.5만 |
|---|
| 2026.07.08 | ₩103,317 | ₩104,599 | ₩97,973 | ₩98,588 | -4.58% | 658.2만 |
|---|
| 2026.07.07 | ₩109,676 | ₩110,744 | ₩103,410 | ₩106,563 | -2.84% | 868.8만 |
|---|
| 2026.07.06 | ₩104,933 | ₩114,351 | ₩103,531 | ₩109,275 | +4.14% | 1729.7만 |
|---|
| 2026.07.02 | ₩98,468 | ₩108,741 | ₩98,428 | ₩106,550 | +8.21% | 1408.8만 |
|---|
| 2026.07.01 | ₩93,565 | ₩98,735 | ₩91,997 | ₩96,851 | +3.51% | 927.5만 |
|---|
| 2026.06.30 | ₩93,291 | ₩97,893 | ₩92,470 | ₩93,552 | +0.28% | 1180.6만 |
|---|
| 2026.06.29 | ₩90,766 | ₩93,378 | ₩88,569 | ₩93,111 | +2.58% | 807.7만 |
|---|
| 2026.06.26 | ₩79,438 | ₩92,556 | ₩79,124 | ₩89,865 | +13.13% | 1445.7만 |
|---|
| 2026.06.25 | ₩80,594 | ₩82,634 | ₩77,358 | ₩79,819 | -0.96% | 679.7만 |
|---|
| 2026.06.24 | ₩81,716 | ₩83,826 | ₩79,952 | ₩80,714 | -1.23% | 1170.4만 |
|---|
| 2026.06.23 | ₩78,884 | ₩85,470 | ₩77,935 | ₩81,489 | +3.30% | 681.4만 |
|---|
| 2026.06.22 | ₩85,590 | ₩87,514 | ₩76,813 | ₩79,278 | -7.37% | 836.4만 |
|---|
| 2026.06.18 | ₩85,443 | ₩90,493 | ₩81,128 | ₩85,443 | 0.00% | 2407.9만 |
|---|
| 2026.06.17 | ₩75,090 | ₩83,225 | ₩72,819 | ₩82,557 | +9.94% | 1244.8만 |
|---|
| 2026.06.16 | ₩69,786 | ₩77,201 | ₩69,012 | ₩74,008 | +6.05% | 1305.1만 |
|---|
| 2026.06.15 | ₩68,624 | ₩69,773 | ₩66,580 | ₩69,639 | +1.48% | 634.2만 |
|---|
| 2026.06.12 | ₩66,767 | ₩69,132 | ₩66,286 | ₩66,674 | -0.14% | 508만 |
|---|
| 2026.06.11 | ₩62,025 | ₩66,714 | ₩61,851 | ₩66,313 | +6.91% | 619.6만 |
|---|
| 2026.06.10 | ₩63,074 | ₩64,817 | ₩61,010 | ₩61,437 | -2.59% | 421.7만 |
|---|
| 2026.06.09 | ₩64,683 | ₩64,683 | ₩60,649 | ₩63,762 | -1.43% | 508.1만 |
|---|
| 2026.06.08 | ₩64,416 | ₩65,445 | ₩62,519 | ₩63,588 | -1.29% | 399.5만 |
|---|
| 2026.06.05 | ₩67,823 | ₩68,838 | ₩61,958 | ₩63,374 | -6.56% | 608.4만 |
|---|
| 2026.06.04 | ₩65,990 | ₩69,332 | ₩65,378 | ₩68,918 | +4.44% | 671만 |
|---|
| 2026.06.03 | ₩60,515 | ₩66,193 | ₩60,515 | ₩65,538 | +8.30% | 693.4만 |
|---|
| 2026.06.02 | ₩60,582 | ₩61,678 | ₩58,645 | ₩60,970 | +0.64% | 569만 |
|---|
| 2026.06.01 | ₩62,880 | ₩62,880 | ₩59,046 | ₩61,531 | -2.15% | 617.8만 |
|---|
| 2026.05.29 | ₩63,147 | ₩65,805 | ₩62,546 | ₩63,040 | -0.17% | 631.5만 |
|---|
| 2026.05.28 | ₩63,114 | ₩63,561 | ₩61,304 | ₩63,548 | +0.69% | 472.6만 |
|---|
| 2026.05.27 | ₩62,813 | ₩65,558 | ₩62,613 | ₩63,601 | +1.25% | 359.2만 |
|---|
| 2026.05.26 | ₩63,067 | ₩65,020 | ₩61,678 | ₩62,826 | -0.38% | 399.4만 |
|---|
| 2026.05.22 | ₩63,508 | ₩64,590 | ₩62,479 | ₩62,626 | -1.39% | 421.8만 |
|---|
| 2026.05.21 | ₩63,628 | ₩64,029 | ₩62,097 | ₩63,134 | -0.78% | 479.1만 |
|---|
| 2026.05.20 | ₩61,504 | ₩65,151 | ₩61,384 | ₩64,283 | +4.52% | 477.8만 |
|---|
| 2026.05.19 | ₩63,601 | ₩63,641 | ₩60,950 | ₩61,076 | -3.97% | 545.6만 |
|---|
| 2026.05.18 | ₩66,767 | ₩67,462 | ₩63,641 | ₩64,269 | -3.74% | 502.9만 |
|---|
| 2026.05.15 | ₩64,697 | ₩66,634 | ₩64,002 | ₩65,512 | +1.26% | 723.3만 |
|---|
| 2026.05.14 | ₩66,126 | ₩67,863 | ₩65,071 | ₩66,834 | +1.07% | 766.8만 |
|---|
| 2026.05.13 | ₩70,604 | ₩70,875 | ₩66,781 | ₩67,355 | -4.60% | 750.8만 |
|---|
| 2026.05.12 | ₩69,786 | ₩72,966 | ₩68,464 | ₩71,162 | +1.97% | 1124.8만 |
|---|
| 2026.05.11 | ₩77,588 | ₩79,458 | ₩68,651 | ₩70,641 | -8.95% | 2540.2만 |
|---|
| 2026.05.08 | ₩65,458 | ₩77,186 | ₩65,431 | ₩72,605 | +10.92% | 2092.6만 |
|---|
| 2026.05.07 | ₩69,052 | ₩69,466 | ₩63,828 | ₩64,844 | -6.09% | 849.7만 |
|---|
| 2026.05.06 | ₩62,927 | ₩65,525 | ₩62,426 | ₩65,178 | +3.58% | 439만 |
|---|
| 2026.05.05 | ₩63,688 | ₩63,762 | ₩61,157 | ₩62,399 | -2.02% | 483.4만 |
|---|
| 2026.05.04 | ₩60,542 | ₩64,075 | ₩60,502 | ₩63,187 | +4.37% | 758.8만 |
|---|
| 2026.05.01 | ₩62,299 | ₩64,657 | ₩58,351 | ₩60,609 | -2.71% | 1023.3만 |
|---|
| 2026.04.30 | ₩61,718 | ₩64,042 | ₩61,117 | ₩61,370 | -0.56% | 606.6만 |
|---|
| 2026.04.29 | ₩62,452 | ₩63,040 | ₩59,607 | ₩61,076 | -2.20% | 547.8만 |
|---|
| 2026.04.28 | ₩65,178 | ₩65,365 | ₩62,452 | ₩62,973 | -3.38% | 364.4만 |
|---|
| 2026.04.27 | ₩67,636 | ₩68,611 | ₩64,456 | ₩65,057 | -3.81% | 609만 |
|---|
| 2026.04.24 | ₩71,309 | ₩71,456 | ₩67,558 | ₩67,769 | -4.96% | 455.2만 |
|---|
| 2026.04.23 | ₩74,302 | ₩74,943 | ₩70,281 | ₩70,601 | -4.98% | 406.3만 |
|---|
| 2026.04.22 | ₩74,008 | ₩74,716 | ₩72,605 | ₩74,275 | +0.36% | 350.7만 |
|---|
| 2026.04.21 | ₩72,084 | ₩75,076 | ₩69,038 | ₩72,445 | +0.50% | 619.6만 |
|---|
| 2026.04.20 | ₩71,723 | ₩74,442 | ₩70,822 | ₩72,926 | +1.68% | 560.9만 |
|---|
| 2026.04.17 | ₩74,409 | ₩74,889 | ₩70,735 | ₩71,763 | -3.55% | 1358.5만 |
|---|
| 2026.04.16 | ₩72,311 | ₩73,407 | ₩70,481 | ₩73,046 | +1.02% | 509.3만 |
|---|
| 2026.04.15 | ₩71,817 | ₩73,741 | ₩71,149 | ₩72,485 | +0.93% | 480.7만 |
|---|
| 2026.04.14 | ₩67,582 | ₩70,802 | ₩66,861 | ₩70,588 | +4.45% | 541.5만 |
|---|
| 2026.04.13 | ₩68,143 | ₩70,802 | ₩67,422 | ₩67,702 | -0.65% | 665.2만 |
|---|
| 2026.04.10 | ₩69,025 | ₩70,655 | ₩66,821 | ₩68,076 | -1.37% | 627.7만 |
|---|
| 2026.04.09 | ₩68,971 | ₩69,466 | ₩67,569 | ₩68,504 | -0.68% | 443.6만 |
|---|
| 2026.04.08 | ₩69,452 | ₩69,987 | ₩67,515 | ₩69,599 | +0.21% | 486만 |
|---|
| 2026.04.07 | ₩65,057 | ₩67,181 | ₩63,317 | ₩66,941 | +2.90% | 430.2만 |
|---|
| 2026.04.06 | ₩65,552 | ₩66,527 | ₩64,389 | ₩65,151 | -0.61% | 348.9만 |
|---|
| 2026.04.02 | ₩64,316 | ₩67,475 | ₩64,269 | ₩65,725 | +2.19% | 463.2만 |
|---|
| 2026.04.01 | ₩68,985 | ₩70,508 | ₩66,233 | ₩66,834 | -3.12% | 754.9만 |
|---|
| 2026.03.31 | ₩65,485 | ₩68,958 | ₩64,069 | ₩67,863 | +3.63% | 818.3만 |
|---|
| 2026.03.30 | ₩66,360 | ₩66,594 | ₩62,973 | ₩64,429 | -2.91% | 522.9만 |
|---|
| 2026.03.27 | ₩71,189 | ₩71,543 | ₩66,099 | ₩66,206 | -7.00% | 710.2만 |
|---|
| 2026.03.26 | ₩70,481 | ₩73,046 | ₩69,867 | ₩71,563 | +1.54% | 386.3만 |
|---|
| 2026.03.25 | ₩70,227 | ₩72,458 | ₩70,174 | ₩71,523 | +1.85% | 446.8만 |
|---|
| 2026.03.24 | ₩67,384 | ₩70,374 | ₩67,248 | ₩68,584 | +1.78% | 480.8만 |
|---|
| 2026.03.23 | ₩68,442 | ₩70,200 | ₩67,048 | ₩68,504 | +0.09% | 597.7만 |
|---|
| 2026.03.20 | ₩69,045 | ₩70,775 | ₩67,622 | ₩68,638 | -0.59% | 1547.8만 |
|---|
| 2026.03.19 | ₩68,143 | ₩70,655 | ₩68,143 | ₩69,960 | +2.67% | 488.1만 |
|---|
| 2026.03.18 | ₩71,042 | ₩71,283 | ₩68,155 | ₩70,000 | -1.47% | 657.2만 |
|---|
| 2026.03.17 | ₩71,470 | ₩75,491 | ₩71,349 | ₩72,044 | +0.80% | 770.1만 |
|---|
| 2026.03.16 | ₩71,336 | ₩72,084 | ₩68,978 | ₩71,216 | -0.17% | 697만 |
|---|
| 2026.03.13 | ₩72,552 | ₩73,594 | ₩68,718 | ₩70,214 | -3.22% | 660.6만 |
|---|
| 2026.03.12 | ₩73,139 | ₩73,500 | ₩71,075 | ₩71,323 | -2.48% | 633.3만 |
|---|
| 2026.03.11 | ₩73,447 | ₩77,321 | ₩73,220 | ₩74,769 | +1.80% | 684.3만 |
|---|
| 2026.03.10 | ₩73,761 | ₩75,026 | ₩70,334 | ₩73,447 | -0.43% | 726.9만 |
|---|
| 2026.03.09 | ₩71,202 | ₩75,638 | ₩69,346 | ₩74,462 | +4.58% | 1383.4만 |
|---|
| 2026.03.06 | ₩69,753 | ₩70,494 | ₩65,752 | ₩70,160 | +0.58% | 1243.3만 |
|---|
| 2026.03.05 | ₩76,085 | ₩78,470 | ₩69,693 | ₩71,910 | -5.49% | 1395.4만 |
|---|
| 2026.03.04 | ₩71,576 | ₩79,552 | ₩69,052 | ₩77,214 | +7.88% | 2310.4만 |
|---|
| 2026.03.03 | ₩67,388 | ₩69,275 | ₩64,242 | ₩66,567 | -1.22% | 925.9만 |
|---|
| 2026.03.02 | ₩70,027 | ₩73,387 | ₩67,395 | ₩70,595 | +0.81% | 942.5만 |
|---|
| 2026.02.27 | ₩68,491 | ₩71,630 | ₩67,769 | ₩71,563 | +4.49% | 907만 |
|---|
| 2026.02.26 | ₩68,704 | ₩70,548 | ₩67,622 | ₩69,078 | +0.54% | 576.2만 |
|---|
| 2026.02.25 | ₩67,789 | ₩71,937 | ₩67,689 | ₩68,624 | +1.23% | 794.8만 |
|---|
| 2026.02.24 | ₩67,034 | ₩69,426 | ₩66,166 | ₩67,489 | +0.68% | 700.7만 |
|---|
| 2026.02.23 | ₩65,051 | ₩72,164 | ₩65,031 | ₩67,181 | +3.28% | 1151.1만 |
|---|
| 2026.02.20 | ₩65,672 | ₩67,435 | ₩64,510 | ₩66,620 | +1.44% | 902.6만 |
|---|
| 2026.02.19 | ₩62,766 | ₩67,409 | ₩61,183 | ₩66,393 | +5.78% | 1214.2만 |
|---|
| 2026.02.18 | ₩62,372 | ₩63,695 | ₩60,990 | ₩62,252 | -0.19% | 1309.9만 |
|---|
| 2026.02.17 | ₩56,481 | ₩60,212 | ₩56,067 | ₩58,685 | +3.90% | 1045.4만 |
|---|
| 2026.02.13 | ₩55,907 | ₩59,847 | ₩55,038 | ₩56,414 | +0.91% | 1633.7만 |
|---|
| 2026.02.12 | ₩53,589 | ₩54,651 | ₩51,859 | ₩53,582 | -0.01% | 790.5만 |
|---|
| 2026.02.11 | ₩50,236 | ₩54,511 | ₩48,967 | ₩54,116 | +7.73% | 1488.2만 |
|---|
| 2026.02.10 | ₩57,269 | ₩60,783 | ₩55,679 | ₩56,100 | -2.04% | 998.8만 |
|---|
| 2026.02.09 | ₩54,865 | ₩56,106 | ₩53,662 | ₩56,040 | +2.14% | 737.9만 |
|---|
| 2026.02.06 | ₩55,012 | ₩55,423 | ₩52,767 | ₩54,784 | -0.41% | 833.9만 |
|---|
| 2026.02.05 | ₩56,147 | ₩58,578 | ₩53,542 | ₩54,597 | -2.76% | 1168.1만 |
|---|
| 2026.02.04 | ₩56,895 | ₩57,937 | ₩55,479 | ₩57,136 | +0.42% | 850.5만 |
|---|
| 2026.02.03 | ₩56,975 | ₩59,006 | ₩55,145 | ₩56,374 | -1.06% | 936.9만 |
|---|
| 2026.02.02 | ₩58,044 | ₩62,219 | ₩55,613 | ₩56,842 | -2.07% | 1611.9만 |
|---|
| 2026.01.30 | ₩61,424 | ₩61,905 | ₩58,017 | ₩58,872 | -4.15% | 1096.1만 |
|---|
| 2026.01.29 | ₩61,290 | ₩63,915 | ₩61,076 | ₩62,599 | +2.14% | 1076.9만 |
|---|
| 2026.01.28 | ₩60,756 | ₩61,410 | ₩58,178 | ₩60,515 | -0.40% | 1061.7만 |
|---|
| 2026.01.27 | ₩64,242 | ₩68,370 | ₩60,155 | ₩60,716 | -5.49% | 1526.2만 |
|---|
| 2026.01.26 | ₩66,093 | ₩66,099 | ₩62,239 | ₩64,109 | -3.00% | 1129.2만 |
|---|
| 2026.01.23 | ₩66,543 | ₩67,342 | ₩62,573 | ₩65,071 | -2.21% | 1993만 |
|---|
| 2026.01.22 | ₩67,115 | ₩73,741 | ₩66,861 | ₩69,292 | +3.24% | 3424.4만 |
|---|
| 2026.01.21 | ₩58,111 | ₩66,794 | ₩57,897 | ₩66,540 | +14.51% | 2261.2만 |
|---|
| 2026.01.20 | ₩54,938 | ₩57,496 | ₩54,370 | ₩57,443 | +4.56% | 1260.4만 |
|---|
| 2026.01.16 | ₩55,573 | ₩56,628 | ₩54,170 | ₩55,880 | +0.55% | 1189.1만 |
|---|
| 2026.01.15 | ₩54,210 | ₩54,758 | ₩52,433 | ₩52,580 | -3.01% | 1021.4만 |
|---|
| 2026.01.14 | ₩53,075 | ₩56,080 | ₩52,500 | ₩54,210 | +2.14% | 1950.2만 |
|---|
| 2026.01.13 | ₩45,928 | ₩53,048 | ₩45,487 | ₩52,901 | +15.18% | 2470.8만 |
|---|
| 2026.01.12 | ₩45,954 | ₩46,302 | ₩43,242 | ₩45,206 | -1.63% | 943.8만 |
|---|
| 2026.01.09 | ₩45,818 | ₩47,304 | ₩45,340 | ₩45,821 | +0.01% | 755.1만 |
|---|
| 2026.01.08 | ₩47,344 | ₩47,504 | ₩45,046 | ₩45,233 | -4.46% | 921.8만 |
|---|
| 2026.01.07 | ₩46,088 | ₩49,561 | ₩45,981 | ₩47,945 | +4.03% | 1385.5만 |
|---|
| 2026.01.06 | ₩43,256 | ₩48,439 | ₩43,122 | ₩47,637 | +10.13% | 2070.2만 |
|---|
| 2026.01.05 | ₩41,853 | ₩43,460 | ₩41,773 | ₩42,975 | +2.68% | 1003만 |
|---|
| 2026.01.02 | ₩39,849 | ₩41,866 | ₩39,823 | ₩41,225 | +3.45% | 958.3만 |
|---|
| 2025.12.31 | ₩40,424 | ₩40,597 | ₩38,821 | ₩39,395 | -2.54% | 894.9만 |
|---|
| 2025.12.30 | ₩41,586 | ₩41,746 | ₩40,564 | ₩40,624 | -2.31% | 566.7만 |
|---|
| 2025.12.29 | ₩41,412 | ₩41,726 | ₩40,945 | ₩41,613 | +0.48% | 592.4만 |
|---|
| 2025.12.26 | ₩43,416 | ₩43,630 | ₩41,499 | ₩41,679 | -4.00% | 632.3만 |
|---|
| 2025.12.24 | ₩42,962 | ₩43,804 | ₩42,941 | ₩43,750 | +1.83% | 278만 |
|---|
| 2025.12.23 | ₩46,569 | ₩46,716 | ₩42,933 | ₩43,136 | -7.37% | 1192.7만 |
|---|
| 2025.12.22 | ₩44,872 | ₩47,958 | ₩44,512 | ₩46,622 | +3.90% | 1319.5만 |
|---|
| 2025.12.19 | ₩41,786 | ₩45,754 | ₩41,639 | ₩45,153 | +8.06% | 2358.2만 |
|---|
| 2025.12.18 | ₩41,065 | ₩43,029 | ₩40,891 | ₩41,345 | +0.68% | 1369.7만 |
|---|
| 2025.12.17 | ₩40,090 | ₩42,347 | ₩39,956 | ₩40,758 | +1.67% | 1155.7만 |
|---|
| 2025.12.16 | ₩39,956 | ₩40,076 | ₩38,794 | ₩39,929 | -0.07% | 737만 |
|---|
| 2025.12.15 | ₩39,115 | ₩40,477 | ₩38,286 | ₩39,970 | +2.19% | 927.2만 |
|---|
| 2025.12.12 | ₩39,355 | ₩40,658 | ₩39,275 | ₩39,355 | 0.00% | 1230.6만 |
|---|
| 2025.12.11 | ₩38,647 | ₩39,649 | ₩38,580 | ₩39,582 | +2.42% | 818만 |
|---|
| 2025.12.10 | ₩37,699 | ₩38,901 | ₩37,371 | ₩38,781 | +2.87% | 768.6만 |
|---|
| 2025.12.09 | ₩36,870 | ₩38,099 | ₩35,928 | ₩37,725 | +2.32% | 1170.1만 |
|---|
| 2025.12.08 | ₩36,803 | ₩37,405 | ₩36,136 | ₩37,365 | +1.52% | 1097.3만 |
|---|
| 2025.12.05 | ₩34,172 | ₩37,071 | ₩33,905 | ₩37,004 | +8.29% | 1653.2만 |
|---|
| 2025.12.04 | ₩33,664 | ₩34,593 | ₩32,996 | ₩34,052 | +1.15% | 853.2만 |
|---|
| 2025.12.03 | ₩32,115 | ₩33,664 | ₩31,968 | ₩33,637 | +4.74% | 778만 |
|---|
| 2025.12.02 | ₩32,355 | ₩32,908 | ₩31,954 | ₩32,141 | -0.66% | 1035.1만 |
|---|
| 2025.12.01 | ₩33,464 | ₩33,732 | ₩32,235 | ₩32,275 | -3.55% | 960.9만 |
|---|
| 2025.11.28 | ₩33,410 | ₩34,793 | ₩33,223 | ₩34,706 | +3.88% | 428.7만 |
|---|
| 2025.11.26 | ₩33,103 | ₩33,824 | ₩32,569 | ₩33,410 | +0.93% | 649.5만 |
|---|
| 2025.11.25 | ₩32,342 | ₩33,123 | ₩32,048 | ₩33,063 | +2.23% | 672.7만 |
|---|
| 2025.11.24 | ₩31,741 | ₩32,515 | ₩31,453 | ₩32,262 | +1.64% | 955.7만 |
|---|
| 2025.11.21 | ₩29,910 | ₩31,981 | ₩29,763 | ₩31,687 | +5.94% | 1390.5만 |
|---|
| 2025.11.20 | ₩32,662 | ₩33,277 | ₩29,817 | ₩29,870 | -8.55% | 1862.1만 |
|---|
| 2025.11.19 | ₩33,330 | ₩33,477 | ₩31,747 | ₩32,302 | -3.09% | 940.1만 |
|---|
| 2025.11.18 | ₩32,716 | ₩33,384 | ₩31,794 | ₩33,290 | +1.76% | 836.1만 |
|---|
| 2025.11.17 | ₩32,729 | ₩33,843 | ₩32,422 | ₩33,076 | +1.06% | 825만 |
|---|
| 2025.11.14 | ₩32,642 | ₩33,237 | ₩32,302 | ₩33,090 | +1.37% | 895.2만 |
|---|
| 2025.11.13 | ₩34,880 | ₩35,000 | ₩33,130 | ₩33,344 | -4.40% | 1069만 |
|---|
| 2025.11.12 | ₩34,820 | ₩36,202 | ₩34,693 | ₩35,681 | +2.47% | 958.2만 |
|---|
| 2025.11.11 | ₩33,330 | ₩35,561 | ₩33,010 | ₩35,281 | +5.85% | 1170.6만 |
|---|
| 2025.11.10 | ₩33,063 | ₩33,571 | ₩31,714 | ₩33,076 | +0.04% | 825.8만 |
|---|
| 2025.11.07 | ₩31,887 | ₩32,823 | ₩30,779 | ₩32,782 | +2.81% | 1038.4만 |
|---|
| 2025.11.06 | ₩33,718 | ₩34,145 | ₩31,610 | ₩32,502 | -3.61% | 1764.5만 |
|---|
| 2025.11.05 | ₩31,948 | ₩32,115 | ₩31,366 | ₩31,473 | -1.48% | 1115.9만 |
|---|
| 2025.11.04 | ₩33,030 | ₩33,597 | ₩31,674 | ₩31,727 | -3.94% | 1249.1만 |
|---|
| 2025.11.03 | ₩35,548 | ₩35,548 | ₩33,036 | ₩33,277 | -6.39% | 1470.4만 |
|---|
| 2025.10.31 | ₩37,171 | ₩37,231 | ₩35,888 | ₩36,283 | -2.39% | 1569.7만 |
|---|
| 2025.10.30 | ₩32,629 | ₩39,008 | ₩32,395 | ₩37,592 | +15.21% | 4869.9만 |
|---|
| 2025.10.29 | ₩33,985 | ₩34,132 | ₩32,609 | ₩32,996 | -2.91% | 875.3만 |
|---|
| 2025.10.28 | ₩35,628 | ₩35,935 | ₩33,664 | ₩33,865 | -4.95% | 883.2만 |
|---|
| 2025.10.27 | ₩36,082 | ₩36,568 | ₩35,468 | ₩35,615 | -1.30% | 671만 |
|---|
| 2025.10.24 | ₩35,428 | ₩35,949 | ₩34,880 | ₩35,721 | +0.83% | 649.4만 |
|---|
| 2025.10.23 | ₩34,492 | ₩35,628 | ₩34,158 | ₩35,067 | +1.67% | 872.3만 |
|---|
| 2025.10.22 | ₩36,349 | ₩36,536 | ₩35,087 | ₩35,868 | -1.32% | 787.2만 |
|---|
| 2025.10.21 | ₩36,403 | ₩36,857 | ₩35,601 | ₩36,723 | +0.88% | 615.5만 |
|---|
| 2025.10.20 | ₩35,281 | ₩37,565 | ₩35,254 | ₩36,389 | +3.14% | 1149.8만 |
|---|
| 2025.10.17 | ₩35,294 | ₩35,989 | ₩34,312 | ₩34,746 | -1.55% | 1011.6만 |
|---|
| 2025.10.16 | ₩37,198 | ₩38,046 | ₩36,216 | ₩36,256 | -2.53% | 788.5만 |
|---|
| 2025.10.15 | ₩35,521 | ₩37,351 | ₩35,241 | ₩37,031 | +4.25% | 852.9만 |
|---|
| 2025.10.14 | ₩35,160 | ₩35,655 | ₩34,746 | ₩35,067 | -0.27% | 704.2만 |
|---|
| 2025.10.13 | ₩36,389 | ₩37,485 | ₩35,534 | ₩35,721 | -1.84% | 918.7만 |
|---|
| 2025.10.10 | ₩37,111 | ₩37,378 | ₩35,053 | ₩35,842 | -3.42% | 1010.3만 |
|---|