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 | ₩265,979 | ₩300,731 | ₩263,533 | ₩300,731 | +13.07% | 2886.7만 |
| 2026.10.08 | ₩262,531 | ₩267,209 | ₩257,572 | ₩263,306 | +0.30% | 3740만 |
| 2026.10.07 | ₩245,456 | ₩264,229 | ₩243,926 | ₩262,611 | +6.99% | 1464만 |
| 2026.10.06 | ₩270,109 | ₩283,649 | ₩249,459 | ₩250,555 | -7.24% | 1879.5만 |
| 2026.10.05 | ₩255,835 | ₩275,028 | ₩248,470 | ₩271,606 | +6.16% | 1931.3만 |
| 2026.10.02 | ₩254,298 | ₩258,922 | ₩244,968 | ₩253,964 | -0.13% | 1029만 |
| 2026.10.01 | ₩249,419 | ₩268,653 | ₩248,620 | ₩252,533 | +1.25% | 1543.7만 |
| 2026.09.30 | ₩249,339 | ₩263,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩257,385 |
| +3.23% |
| 2065만 |
| 2026.09.29 | ₩264,349 | ₩279,216 | ₩253,950 | ₩271,941 | +2.87% | 1327.8만 |
|---|
| 2026.09.28 | ₩260,840 | ₩267,082 | ₩252,747 | ₩263,681 | +1.09% | 1336만 |
|---|
| 2026.09.25 | ₩261,094 | ₩270,885 | ₩257,305 | ₩265,819 | +1.81% | 1394.5만 |
|---|
| 2026.09.24 | ₩241,386 | ₩261,581 | ₩241,103 | ₩260,393 | +7.87% | 1660.6만 |
|---|
| 2026.09.23 | ₩245,135 | ₩257,038 | ₩242,322 | ₩243,405 | -0.71% | 1772.8만 |
|---|
| 2026.09.22 | ₩225,214 | ₩250,208 | ₩224,946 | ₩244,006 | +8.34% | 2403.4만 |
|---|
| 2026.09.21 | ₩215,256 | ₩236,388 | ₩212,596 | ₩231,148 | +7.38% | 2101.8만 |
|---|
| 2026.09.18 | ₩211,654 | ₩213,572 | ₩200,835 | ₩205,887 | -2.72% | 2023만 |
|---|
| 2026.09.17 | ₩203,828 | ₩216,473 | ₩199,819 | ₩211,273 | +3.65% | 1917.5만 |
|---|
| 2026.09.16 | ₩194,152 | ₩199,057 | ₩190,195 | ₩194,633 | +0.25% | 883.2만 |
|---|
| 2026.09.15 | ₩195,141 | ₩198,749 | ₩188,672 | ₩192,160 | -1.53% | 841.5만 |
|---|
| 2026.09.14 | ₩193,704 | ₩196,932 | ₩185,811 | ₩196,063 | +1.22% | 1096.3만 |
|---|
| 2026.09.11 | ₩184,321 | ₩200,131 | ₩180,452 | ₩192,427 | +4.40% | 1540.9만 |
|---|
| 2026.09.10 | ₩180,251 | ₩183,285 | ₩174,263 | ₩182,604 | +1.31% | 787.4만 |
|---|
| 2026.09.09 | ₩187,515 | ₩192,387 | ₩181,133 | ₩181,254 | -3.34% | 865.1만 |
|---|
| 2026.09.08 | ₩195,114 | ₩197,146 | ₩186,720 | ₩187,562 | -3.87% | 1030.9만 |
|---|
| 2026.09.04 | ₩205,325 | ₩206,756 | ₩189,153 | ₩194,539 | -5.25% | 1496.7만 |
|---|
| 2026.09.03 | ₩195,067 | ₩200,754 | ₩190,837 | ₩198,977 | +2.00% | 1329만 |
|---|
| 2026.09.02 | ₩202,358 | ₩209,061 | ₩195,862 | ₩201,570 | -0.39% | 1656.3만 |
|---|
| 2026.09.01 | ₩187,455 | ₩206,769 | ₩184,568 | ₩206,194 | +10.00% | 2583.2만 |
|---|
| 2026.08.31 | ₩179,235 | ₩192,735 | ₩178,908 | ₩187,576 | +4.65% | 1857.1만 |
|---|
| 2026.08.28 | ₩183,365 | ₩185,517 | ₩178,206 | ₩184,435 | +0.58% | 2582.1만 |
|---|
| 2026.08.27 | ₩192,708 | ₩198,600 | ₩185,170 | ₩190,824 | -0.98% | 2499.3만 |
|---|
| 2026.08.26 | ₩206,101 | ₩208,680 | ₩193,938 | ₩200,033 | -2.94% | 2201만 |
|---|
| 2026.08.25 | ₩191,799 | ₩215,684 | ₩188,738 | ₩212,289 | +10.68% | 4922.6만 |
|---|
| 2026.08.24 | ₩190,730 | ₩194,472 | ₩173,755 | ₩185,638 | -2.67% | 3158.7만 |
|---|
| 2026.08.21 | ₩177,912 | ₩213,144 | ₩176,990 | ₩193,978 | +9.03% | 8731.6만 |
|---|
| 2026.08.20 | ₩200,674 | ₩207,170 | ₩171,898 | ₩178,193 | -11.20% | 9950만 |
|---|
| 2026.08.19 | ₩155,070 | ₩236,120 | ₩152,985 | ₩233,073 | +50.30% | 2억 |
|---|
| 2026.08.18 | ₩84,258 | ₩86,156 | ₩83,040 | ₩84,151 | -0.13% | 430.5만 |
|---|
| 2026.08.17 | ₩86,577 | ₩87,579 | ₩84,084 | ₩86,156 | -0.49% | 398만 |
|---|
| 2026.08.14 | ₩84,058 | ₩85,250 | ₩81,291 | ₩84,632 | +0.68% | 470.1만 |
|---|
| 2026.08.13 | ₩85,274 | ₩87,319 | ₩83,309 | ₩85,073 | -0.24% | 816만 |
|---|
| 2026.08.12 | ₩80,970 | ₩85,889 | ₩79,246 | ₩85,100 | +5.10% | 658.2만 |
|---|
| 2026.08.11 | ₩80,475 | ₩82,066 | ₩78,324 | ₩80,957 | +0.60% | 655.6만 |
|---|
| 2026.08.10 | ₩79,861 | ₩81,224 | ₩78,070 | ₩79,941 | +0.10% | 622.5만 |
|---|
| 2026.08.07 | ₩73,231 | ₩79,413 | ₩73,004 | ₩79,085 | +7.99% | 682.1만 |
|---|
| 2026.08.06 | ₩76,907 | ₩78,858 | ₩71,788 | ₩71,988 | -6.40% | 564만 |
|---|
| 2026.08.05 | ₩77,522 | ₩79,460 | ₩74,287 | ₩75,189 | -3.01% | 516.3만 |
|---|
| 2026.08.04 | ₩75,971 | ₩77,976 | ₩74,681 | ₩76,172 | +0.26% | 400만 |
|---|
| 2026.08.03 | ₩73,412 | ₩77,522 | ₩70,384 | ₩73,699 | +0.39% | 517.7만 |
|---|
| 2026.07.31 | ₩77,321 | ₩79,513 | ₩73,124 | ₩73,271 | -5.24% | 776.5만 |
|---|
| 2026.07.30 | ₩74,802 | ₩77,629 | ₩72,870 | ₩77,415 | +3.49% | 445.8만 |
|---|
| 2026.07.29 | ₩73,565 | ₩75,183 | ₩72,389 | ₩72,830 | -1.00% | 434.8만 |
|---|
| 2026.07.28 | ₩73,286 | ₩74,648 | ₩71,300 | ₩74,588 | +1.78% | 555.4만 |
|---|
| 2026.07.27 | ₩73,178 | ₩76,279 | ₩72,697 | ₩74,354 | +1.61% | 503.8만 |
|---|
| 2026.07.24 | ₩76,526 | ₩76,800 | ₩71,975 | ₩72,269 | -5.56% | 442.8만 |
|---|
| 2026.07.23 | ₩76,452 | ₩78,096 | ₩75,216 | ₩76,212 | -0.31% | 469.6만 |
|---|
| 2026.07.22 | ₩79,553 | ₩80,008 | ₩77,174 | ₩77,615 | -2.44% | 378만 |
|---|
| 2026.07.21 | ₩79,540 | ₩81,304 | ₩78,337 | ₩79,740 | +0.25% | 435.7만 |
|---|
| 2026.07.20 | ₩82,146 | ₩83,436 | ₩79,259 | ₩79,513 | -3.21% | 496.8만 |
|---|
| 2026.07.17 | ₩82,440 | ₩84,579 | ₩81,612 | ₩82,627 | +0.23% | 455.2만 |
|---|
| 2026.07.16 | ₩89,644 | ₩90,112 | ₩83,937 | ₩84,405 | -5.84% | 559.3만 |
|---|
| 2026.07.15 | ₩90,607 | ₩91,542 | ₩88,147 | ₩91,262 | +0.72% | 342.8만 |
|---|
| 2026.07.14 | ₩89,110 | ₩90,740 | ₩87,947 | ₩90,139 | +1.15% | 581.2만 |
|---|
| 2026.07.13 | ₩88,655 | ₩92,959 | ₩87,599 | ₩89,564 | +1.03% | 852.2만 |
|---|
| 2026.07.10 | ₩102,545 | ₩102,545 | ₩89,965 | ₩91,248 | -11.02% | 917.7만 |
|---|
| 2026.07.09 | ₩98,640 | ₩102,703 | ₩97,757 | ₩102,329 | +3.74% | 441.5만 |
|---|
| 2026.07.08 | ₩103,371 | ₩104,654 | ₩98,025 | ₩98,640 | -4.58% | 658.2만 |
|---|
| 2026.07.07 | ₩109,733 | ₩110,802 | ₩103,465 | ₩106,619 | -2.84% | 868.8만 |
|---|
| 2026.07.06 | ₩104,988 | ₩114,411 | ₩103,585 | ₩109,332 | +4.14% | 1729.7만 |
|---|
| 2026.07.02 | ₩98,519 | ₩108,798 | ₩98,479 | ₩106,606 | +8.21% | 1408.8만 |
|---|
| 2026.07.01 | ₩93,614 | ₩98,787 | ₩92,045 | ₩96,902 | +3.51% | 927.5만 |
|---|
| 2026.06.30 | ₩93,340 | ₩97,945 | ₩92,518 | ₩93,601 | +0.28% | 1180.6만 |
|---|
| 2026.06.29 | ₩90,814 | ₩93,427 | ₩88,615 | ₩93,160 | +2.58% | 807.7만 |
|---|
| 2026.06.26 | ₩79,480 | ₩92,605 | ₩79,166 | ₩89,912 | +13.13% | 1445.7만 |
|---|
| 2026.06.25 | ₩80,636 | ₩82,677 | ₩77,399 | ₩79,861 | -0.96% | 679.7만 |
|---|
| 2026.06.24 | ₩81,759 | ₩83,870 | ₩79,994 | ₩80,756 | -1.23% | 1170.4만 |
|---|
| 2026.06.23 | ₩78,925 | ₩85,514 | ₩77,976 | ₩81,531 | +3.30% | 681.4만 |
|---|
| 2026.06.22 | ₩85,635 | ₩87,559 | ₩76,853 | ₩79,319 | -7.37% | 836.4만 |
|---|
| 2026.06.18 | ₩85,488 | ₩90,540 | ₩81,171 | ₩85,488 | 0.00% | 2407.9만 |
|---|
| 2026.06.17 | ₩75,129 | ₩83,269 | ₩72,857 | ₩82,601 | +9.94% | 1244.8만 |
|---|
| 2026.06.16 | ₩69,823 | ₩77,241 | ₩69,048 | ₩74,047 | +6.05% | 1305.1만 |
|---|
| 2026.06.15 | ₩68,660 | ₩69,810 | ₩66,615 | ₩69,676 | +1.48% | 634.2만 |
|---|
| 2026.06.12 | ₩66,802 | ₩69,168 | ₩66,321 | ₩66,709 | -0.14% | 508만 |
|---|
| 2026.06.11 | ₩62,057 | ₩66,749 | ₩61,884 | ₩66,348 | +6.91% | 619.6만 |
|---|
| 2026.06.10 | ₩63,107 | ₩64,851 | ₩61,042 | ₩61,469 | -2.59% | 421.7만 |
|---|
| 2026.06.09 | ₩64,717 | ₩64,717 | ₩60,681 | ₩63,795 | -1.43% | 508.1만 |
|---|
| 2026.06.08 | ₩64,450 | ₩65,479 | ₩62,552 | ₩63,621 | -1.29% | 399.5만 |
|---|
| 2026.06.05 | ₩67,858 | ₩68,874 | ₩61,991 | ₩63,407 | -6.56% | 608.4만 |
|---|
| 2026.06.04 | ₩66,024 | ₩69,369 | ₩65,412 | ₩68,954 | +4.44% | 671만 |
|---|
| 2026.06.03 | ₩60,547 | ₩66,228 | ₩60,547 | ₩65,573 | +8.30% | 693.4만 |
|---|
| 2026.06.02 | ₩60,614 | ₩61,710 | ₩58,676 | ₩61,002 | +0.64% | 569만 |
|---|
| 2026.06.01 | ₩62,913 | ₩62,913 | ₩59,077 | ₩61,563 | -2.15% | 617.8만 |
|---|
| 2026.05.29 | ₩63,180 | ₩65,840 | ₩62,579 | ₩63,073 | -0.17% | 631.5만 |
|---|
| 2026.05.28 | ₩63,147 | ₩63,594 | ₩61,336 | ₩63,581 | +0.69% | 472.6만 |
|---|
| 2026.05.27 | ₩62,846 | ₩65,593 | ₩62,646 | ₩63,635 | +1.25% | 359.2만 |
|---|
| 2026.05.26 | ₩63,100 | ₩65,054 | ₩61,710 | ₩62,859 | -0.38% | 399.4만 |
|---|
| 2026.05.22 | ₩63,541 | ₩64,624 | ₩62,512 | ₩62,659 | -1.39% | 421.8만 |
|---|
| 2026.05.21 | ₩63,661 | ₩64,062 | ₩62,130 | ₩63,167 | -0.78% | 479.1만 |
|---|
| 2026.05.20 | ₩61,536 | ₩65,185 | ₩61,416 | ₩64,316 | +4.52% | 477.8만 |
|---|
| 2026.05.19 | ₩63,635 | ₩63,675 | ₩60,981 | ₩61,108 | -3.97% | 545.6만 |
|---|
| 2026.05.18 | ₩66,802 | ₩67,497 | ₩63,675 | ₩64,303 | -3.74% | 502.9만 |
|---|
| 2026.05.15 | ₩64,731 | ₩66,669 | ₩64,036 | ₩65,546 | +1.26% | 723.3만 |
|---|
| 2026.05.14 | ₩66,161 | ₩67,898 | ₩65,105 | ₩66,869 | +1.07% | 766.8만 |
|---|
| 2026.05.13 | ₩70,641 | ₩70,912 | ₩66,816 | ₩67,390 | -4.60% | 750.8만 |
|---|
| 2026.05.12 | ₩69,823 | ₩73,004 | ₩68,500 | ₩71,200 | +1.97% | 1124.8만 |
|---|
| 2026.05.11 | ₩77,629 | ₩79,500 | ₩68,687 | ₩70,678 | -8.95% | 2540.2만 |
|---|
| 2026.05.08 | ₩65,492 | ₩77,226 | ₩65,466 | ₩72,643 | +10.92% | 2092.6만 |
|---|
| 2026.05.07 | ₩69,088 | ₩69,502 | ₩63,862 | ₩64,878 | -6.09% | 849.7만 |
|---|
| 2026.05.06 | ₩62,960 | ₩65,559 | ₩62,458 | ₩65,212 | +3.58% | 439만 |
|---|
| 2026.05.05 | ₩63,721 | ₩63,795 | ₩61,189 | ₩62,432 | -2.02% | 483.4만 |
|---|
| 2026.05.04 | ₩60,574 | ₩64,109 | ₩60,534 | ₩63,220 | +4.37% | 758.8만 |
|---|
| 2026.05.01 | ₩62,331 | ₩64,690 | ₩58,382 | ₩60,641 | -2.71% | 1023.3만 |
|---|
| 2026.04.30 | ₩61,750 | ₩64,076 | ₩61,149 | ₩61,402 | -0.56% | 606.6만 |
|---|
| 2026.04.29 | ₩62,485 | ₩63,073 | ₩59,638 | ₩61,108 | -2.20% | 547.8만 |
|---|
| 2026.04.28 | ₩65,212 | ₩65,399 | ₩62,485 | ₩63,006 | -3.38% | 364.4만 |
|---|
| 2026.04.27 | ₩67,671 | ₩68,647 | ₩64,490 | ₩65,091 | -3.81% | 609만 |
|---|
| 2026.04.24 | ₩71,347 | ₩71,494 | ₩67,594 | ₩67,805 | -4.96% | 455.2만 |
|---|
| 2026.04.23 | ₩74,341 | ₩74,982 | ₩70,317 | ₩70,638 | -4.98% | 406.3만 |
|---|
| 2026.04.22 | ₩74,047 | ₩74,755 | ₩72,643 | ₩74,314 | +0.36% | 350.7만 |
|---|
| 2026.04.21 | ₩72,122 | ₩75,116 | ₩69,074 | ₩72,483 | +0.50% | 619.6만 |
|---|
| 2026.04.20 | ₩71,761 | ₩74,481 | ₩70,859 | ₩72,964 | +1.68% | 560.9만 |
|---|
| 2026.04.17 | ₩74,448 | ₩74,929 | ₩70,772 | ₩71,801 | -3.55% | 1358.5만 |
|---|
| 2026.04.16 | ₩72,349 | ₩73,445 | ₩70,518 | ₩73,084 | +1.02% | 509.3만 |
|---|
| 2026.04.15 | ₩71,855 | ₩73,779 | ₩71,186 | ₩72,523 | +0.93% | 480.7만 |
|---|
| 2026.04.14 | ₩67,618 | ₩70,839 | ₩66,896 | ₩70,625 | +4.45% | 541.5만 |
|---|
| 2026.04.13 | ₩68,179 | ₩70,839 | ₩67,457 | ₩67,738 | -0.65% | 665.2만 |
|---|
| 2026.04.10 | ₩69,061 | ₩70,692 | ₩66,856 | ₩68,112 | -1.37% | 627.7만 |
|---|
| 2026.04.09 | ₩69,008 | ₩69,502 | ₩67,604 | ₩68,540 | -0.68% | 443.6만 |
|---|
| 2026.04.08 | ₩69,489 | ₩70,023 | ₩67,551 | ₩69,636 | +0.21% | 486만 |
|---|
| 2026.04.07 | ₩65,091 | ₩67,217 | ₩63,350 | ₩66,976 | +2.90% | 430.2만 |
|---|
| 2026.04.06 | ₩65,586 | ₩66,562 | ₩64,423 | ₩65,185 | -0.61% | 348.9만 |
|---|
| 2026.04.02 | ₩64,350 | ₩67,511 | ₩64,303 | ₩65,760 | +2.19% | 463.2만 |
|---|
| 2026.04.01 | ₩69,021 | ₩70,545 | ₩66,268 | ₩66,869 | -3.12% | 754.9만 |
|---|
| 2026.03.31 | ₩65,519 | ₩68,994 | ₩64,102 | ₩67,898 | +3.63% | 818.3만 |
|---|
| 2026.03.30 | ₩66,395 | ₩66,629 | ₩63,006 | ₩64,463 | -2.91% | 522.9만 |
|---|
| 2026.03.27 | ₩71,226 | ₩71,581 | ₩66,134 | ₩66,241 | -7.00% | 710.2만 |
|---|
| 2026.03.26 | ₩70,518 | ₩73,084 | ₩69,903 | ₩71,601 | +1.54% | 386.3만 |
|---|
| 2026.03.25 | ₩70,264 | ₩72,496 | ₩70,211 | ₩71,560 | +1.85% | 446.8만 |
|---|
| 2026.03.24 | ₩67,420 | ₩70,411 | ₩67,283 | ₩68,620 | +1.78% | 480.8만 |
|---|
| 2026.03.23 | ₩68,478 | ₩70,237 | ₩67,083 | ₩68,540 | +0.09% | 597.7만 |
|---|
| 2026.03.20 | ₩69,081 | ₩70,812 | ₩67,658 | ₩68,673 | -0.59% | 1547.8만 |
|---|
| 2026.03.19 | ₩68,179 | ₩70,692 | ₩68,179 | ₩69,997 | +2.67% | 488.1만 |
|---|
| 2026.03.18 | ₩71,079 | ₩71,320 | ₩68,191 | ₩70,037 | -1.47% | 657.2만 |
|---|
| 2026.03.17 | ₩71,507 | ₩75,530 | ₩71,387 | ₩72,082 | +0.80% | 770.1만 |
|---|
| 2026.03.16 | ₩71,373 | ₩72,122 | ₩69,014 | ₩71,253 | -0.17% | 697만 |
|---|
| 2026.03.13 | ₩72,590 | ₩73,632 | ₩68,754 | ₩70,251 | -3.22% | 660.6만 |
|---|
| 2026.03.12 | ₩73,178 | ₩73,539 | ₩71,113 | ₩71,360 | -2.48% | 633.3만 |
|---|
| 2026.03.11 | ₩73,485 | ₩77,361 | ₩73,258 | ₩74,808 | +1.80% | 684.3만 |
|---|
| 2026.03.10 | ₩73,799 | ₩75,065 | ₩70,371 | ₩73,485 | -0.43% | 726.9만 |
|---|
| 2026.03.09 | ₩71,240 | ₩75,677 | ₩69,382 | ₩74,501 | +4.58% | 1383.4만 |
|---|
| 2026.03.06 | ₩69,790 | ₩70,531 | ₩65,786 | ₩70,197 | +0.58% | 1243.3만 |
|---|
| 2026.03.05 | ₩76,125 | ₩78,511 | ₩69,729 | ₩71,948 | -5.49% | 1395.4만 |
|---|
| 2026.03.04 | ₩71,614 | ₩79,593 | ₩69,088 | ₩77,254 | +7.88% | 2310.4만 |
|---|
| 2026.03.03 | ₩67,424 | ₩69,311 | ₩64,276 | ₩66,602 | -1.22% | 925.9만 |
|---|
| 2026.03.02 | ₩70,064 | ₩73,425 | ₩67,430 | ₩70,632 | +0.81% | 942.5만 |
|---|
| 2026.02.27 | ₩68,526 | ₩71,667 | ₩67,805 | ₩71,601 | +4.49% | 907만 |
|---|
| 2026.02.26 | ₩68,740 | ₩70,585 | ₩67,658 | ₩69,115 | +0.54% | 576.2만 |
|---|
| 2026.02.25 | ₩67,825 | ₩71,975 | ₩67,725 | ₩68,660 | +1.23% | 794.8만 |
|---|
| 2026.02.24 | ₩67,070 | ₩69,462 | ₩66,201 | ₩67,524 | +0.68% | 700.7만 |
|---|
| 2026.02.23 | ₩65,085 | ₩72,202 | ₩65,065 | ₩67,217 | +3.28% | 1151.1만 |
|---|
| 2026.02.20 | ₩65,706 | ₩67,471 | ₩64,543 | ₩66,655 | +1.44% | 902.6만 |
|---|
| 2026.02.19 | ₩62,799 | ₩67,444 | ₩61,215 | ₩66,428 | +5.78% | 1214.2만 |
|---|
| 2026.02.18 | ₩62,405 | ₩63,728 | ₩61,022 | ₩62,285 | -0.19% | 1309.9만 |
|---|
| 2026.02.17 | ₩56,511 | ₩60,244 | ₩56,096 | ₩58,716 | +3.90% | 1045.4만 |
|---|
| 2026.02.13 | ₩55,936 | ₩59,879 | ₩55,067 | ₩56,444 | +0.91% | 1633.7만 |
|---|
| 2026.02.12 | ₩53,617 | ₩54,679 | ₩51,886 | ₩53,610 | -0.01% | 790.5만 |
|---|
| 2026.02.11 | ₩50,262 | ₩54,539 | ₩48,992 | ₩54,145 | +7.73% | 1488.2만 |
|---|
| 2026.02.10 | ₩57,299 | ₩60,814 | ₩55,709 | ₩56,130 | -2.04% | 998.8만 |
|---|
| 2026.02.09 | ₩54,893 | ₩56,135 | ₩53,690 | ₩56,070 | +2.14% | 737.9만 |
|---|
| 2026.02.06 | ₩55,040 | ₩55,452 | ₩52,795 | ₩54,813 | -0.41% | 833.9만 |
|---|
| 2026.02.05 | ₩56,176 | ₩58,609 | ₩53,570 | ₩54,626 | -2.76% | 1168.1만 |
|---|
| 2026.02.04 | ₩56,925 | ₩57,967 | ₩55,508 | ₩57,166 | +0.42% | 850.5만 |
|---|
| 2026.02.03 | ₩57,005 | ₩59,037 | ₩55,174 | ₩56,404 | -1.06% | 936.9만 |
|---|
| 2026.02.02 | ₩58,074 | ₩62,251 | ₩55,642 | ₩56,871 | -2.07% | 1611.9만 |
|---|
| 2026.01.30 | ₩61,456 | ₩61,937 | ₩58,048 | ₩58,903 | -4.15% | 1096.1만 |
|---|
| 2026.01.29 | ₩61,322 | ₩63,949 | ₩61,108 | ₩62,632 | +2.14% | 1076.9만 |
|---|
| 2026.01.28 | ₩60,788 | ₩61,443 | ₩58,208 | ₩60,547 | -0.40% | 1061.7만 |
|---|
| 2026.01.27 | ₩64,276 | ₩68,406 | ₩60,186 | ₩60,748 | -5.49% | 1526.2만 |
|---|
| 2026.01.26 | ₩66,127 | ₩66,134 | ₩62,271 | ₩64,142 | -3.00% | 1129.2만 |
|---|
| 2026.01.23 | ₩66,578 | ₩67,377 | ₩62,605 | ₩65,105 | -2.21% | 1993만 |
|---|
| 2026.01.22 | ₩67,150 | ₩73,779 | ₩66,896 | ₩69,328 | +3.24% | 3424.4만 |
|---|
| 2026.01.21 | ₩58,141 | ₩66,829 | ₩57,927 | ₩66,575 | +14.51% | 2261.2만 |
|---|
| 2026.01.20 | ₩54,967 | ₩57,526 | ₩54,399 | ₩57,473 | +4.56% | 1260.4만 |
|---|
| 2026.01.16 | ₩55,602 | ₩56,658 | ₩54,198 | ₩55,909 | +0.55% | 1189.1만 |
|---|
| 2026.01.15 | ₩54,238 | ₩54,786 | ₩52,461 | ₩52,608 | -3.01% | 1021.4만 |
|---|
| 2026.01.14 | ₩53,102 | ₩56,110 | ₩52,528 | ₩54,238 | +2.14% | 1950.2만 |
|---|
| 2026.01.13 | ₩45,952 | ₩53,076 | ₩45,511 | ₩52,929 | +15.18% | 2470.8만 |
|---|
| 2026.01.12 | ₩45,978 | ₩46,326 | ₩43,265 | ₩45,230 | -1.63% | 943.8만 |
|---|
| 2026.01.09 | ₩45,842 | ₩47,328 | ₩45,364 | ₩45,845 | +0.01% | 755.1만 |
|---|
| 2026.01.08 | ₩47,368 | ₩47,529 | ₩45,069 | ₩45,257 | -4.46% | 921.8만 |
|---|
| 2026.01.07 | ₩46,112 | ₩49,587 | ₩46,005 | ₩47,970 | +4.03% | 1385.5만 |
|---|
| 2026.01.06 | ₩43,278 | ₩48,464 | ₩43,145 | ₩47,662 | +10.13% | 2070.2만 |
|---|
| 2026.01.05 | ₩41,875 | ₩43,483 | ₩41,795 | ₩42,998 | +2.68% | 1003만 |
|---|
| 2026.01.02 | ₩39,870 | ₩41,888 | ₩39,843 | ₩41,247 | +3.45% | 958.3만 |
|---|
| 2025.12.31 | ₩40,445 | ₩40,619 | ₩38,841 | ₩39,416 | -2.54% | 894.9만 |
|---|
| 2025.12.30 | ₩41,608 | ₩41,768 | ₩40,585 | ₩40,645 | -2.31% | 566.7만 |
|---|
| 2025.12.29 | ₩41,434 | ₩41,748 | ₩40,966 | ₩41,634 | +0.48% | 592.4만 |
|---|
| 2025.12.26 | ₩43,439 | ₩43,653 | ₩41,521 | ₩41,701 | -4.00% | 632.3만 |
|---|
| 2025.12.24 | ₩42,984 | ₩43,826 | ₩42,963 | ₩43,773 | +1.83% | 278만 |
|---|
| 2025.12.23 | ₩46,593 | ₩46,740 | ₩42,955 | ₩43,158 | -7.37% | 1192.7만 |
|---|
| 2025.12.22 | ₩44,896 | ₩47,983 | ₩44,535 | ₩46,647 | +3.90% | 1319.5만 |
|---|
| 2025.12.19 | ₩41,808 | ₩45,778 | ₩41,661 | ₩45,176 | +8.06% | 2358.2만 |
|---|
| 2025.12.18 | ₩41,086 | ₩43,051 | ₩40,913 | ₩41,367 | +0.68% | 1369.7만 |
|---|
| 2025.12.17 | ₩40,111 | ₩42,370 | ₩39,977 | ₩40,779 | +1.67% | 1155.7만 |
|---|
| 2025.12.16 | ₩39,977 | ₩40,097 | ₩38,814 | ₩39,950 | -0.07% | 737만 |
|---|
| 2025.12.15 | ₩39,135 | ₩40,498 | ₩38,306 | ₩39,990 | +2.19% | 927.2만 |
|---|
| 2025.12.12 | ₩39,376 | ₩40,679 | ₩39,295 | ₩39,376 | 0.00% | 1230.6만 |
|---|
| 2025.12.11 | ₩38,667 | ₩39,670 | ₩38,600 | ₩39,603 | +2.42% | 818만 |
|---|
| 2025.12.10 | ₩37,718 | ₩38,921 | ₩37,391 | ₩38,801 | +2.87% | 768.6만 |
|---|
| 2025.12.09 | ₩36,890 | ₩38,119 | ₩35,947 | ₩37,745 | +2.32% | 1170.1만 |
|---|
| 2025.12.08 | ₩36,823 | ₩37,424 | ₩36,154 | ₩37,384 | +1.52% | 1097.3만 |
|---|
| 2025.12.05 | ₩34,190 | ₩37,090 | ₩33,922 | ₩37,023 | +8.29% | 1653.2만 |
|---|
| 2025.12.04 | ₩33,682 | ₩34,611 | ₩33,014 | ₩34,069 | +1.15% | 853.2만 |
|---|
| 2025.12.03 | ₩32,131 | ₩33,682 | ₩31,984 | ₩33,655 | +4.74% | 778만 |
|---|
| 2025.12.02 | ₩32,372 | ₩32,925 | ₩31,971 | ₩32,158 | -0.66% | 1035.1만 |
|---|
| 2025.12.01 | ₩33,481 | ₩33,750 | ₩32,252 | ₩32,292 | -3.55% | 960.9만 |
|---|
| 2025.11.28 | ₩33,428 | ₩34,811 | ₩33,241 | ₩34,724 | +3.88% | 428.7만 |
|---|
| 2025.11.26 | ₩33,120 | ₩33,842 | ₩32,586 | ₩33,428 | +0.93% | 649.5만 |
|---|
| 2025.11.25 | ₩32,359 | ₩33,141 | ₩32,065 | ₩33,080 | +2.23% | 672.7만 |
|---|
| 2025.11.24 | ₩31,757 | ₩32,532 | ₩31,470 | ₩32,278 | +1.64% | 955.7만 |
|---|
| 2025.11.21 | ₩29,926 | ₩31,998 | ₩29,779 | ₩31,704 | +5.94% | 1390.5만 |
|---|
| 2025.11.20 | ₩32,679 | ₩33,294 | ₩29,832 | ₩29,886 | -8.55% | 1862.1만 |
|---|
| 2025.11.19 | ₩33,348 | ₩33,495 | ₩31,764 | ₩32,319 | -3.09% | 940.1만 |
|---|
| 2025.11.18 | ₩32,733 | ₩33,401 | ₩31,811 | ₩33,308 | +1.76% | 836.1만 |
|---|
| 2025.11.17 | ₩32,746 | ₩33,861 | ₩32,439 | ₩33,094 | +1.06% | 825만 |
|---|
| 2025.11.14 | ₩32,659 | ₩33,254 | ₩32,319 | ₩33,107 | +1.37% | 895.2만 |
|---|
| 2025.11.13 | ₩34,898 | ₩35,018 | ₩33,147 | ₩33,361 | -4.40% | 1069만 |
|---|
| 2025.11.12 | ₩34,838 | ₩36,221 | ₩34,711 | ₩35,700 | +2.47% | 958.2만 |
|---|
| 2025.11.11 | ₩33,348 | ₩35,580 | ₩33,027 | ₩35,299 | +5.85% | 1170.6만 |
|---|
| 2025.11.10 | ₩33,080 | ₩33,588 | ₩31,730 | ₩33,094 | +0.04% | 825.8만 |
|---|
| 2025.11.07 | ₩31,904 | ₩32,840 | ₩30,795 | ₩32,800 | +2.81% | 1038.4만 |
|---|
| 2025.11.06 | ₩33,735 | ₩34,163 | ₩31,626 | ₩32,519 | -3.61% | 1764.5만 |
|---|
| 2025.11.05 | ₩31,964 | ₩32,131 | ₩31,383 | ₩31,490 | -1.48% | 1115.9만 |
|---|
| 2025.11.04 | ₩33,047 | ₩33,615 | ₩31,690 | ₩31,744 | -3.94% | 1249.1만 |
|---|
| 2025.11.03 | ₩35,566 | ₩35,566 | ₩33,054 | ₩33,294 | -6.39% | 1470.4만 |
|---|
| 2025.10.31 | ₩37,190 | ₩37,250 | ₩35,907 | ₩36,302 | -2.39% | 1569.7만 |
|---|
| 2025.10.30 | ₩32,646 | ₩39,028 | ₩32,412 | ₩37,611 | +15.21% | 4869.9만 |
|---|
| 2025.10.29 | ₩34,003 | ₩34,150 | ₩32,626 | ₩33,014 | -2.91% | 875.3만 |
|---|
| 2025.10.28 | ₩35,647 | ₩35,954 | ₩33,682 | ₩33,882 | -4.95% | 883.2만 |
|---|
| 2025.10.27 | ₩36,101 | ₩36,588 | ₩35,486 | ₩35,633 | -1.30% | 671만 |
|---|
| 2025.10.24 | ₩35,446 | ₩35,967 | ₩34,898 | ₩35,740 | +0.83% | 649.4만 |
|---|
| 2025.10.23 | ₩34,510 | ₩35,647 | ₩34,176 | ₩35,085 | +1.67% | 872.3만 |
|---|
| 2025.10.22 | ₩36,368 | ₩36,555 | ₩35,105 | ₩35,887 | -1.32% | 787.2만 |
|---|
| 2025.10.21 | ₩36,422 | ₩36,876 | ₩35,620 | ₩36,743 | +0.88% | 615.5만 |
|---|
| 2025.10.20 | ₩35,299 | ₩37,585 | ₩35,272 | ₩36,408 | +3.14% | 1149.8만 |
|---|
| 2025.10.17 | ₩35,312 | ₩36,007 | ₩34,330 | ₩34,764 | -1.55% | 1011.6만 |
|---|
| 2025.10.16 | ₩37,217 | ₩38,066 | ₩36,235 | ₩36,275 | -2.53% | 788.5만 |
|---|
| 2025.10.15 | ₩35,540 | ₩37,371 | ₩35,259 | ₩37,050 | +4.25% | 852.9만 |
|---|
| 2025.10.14 | ₩35,179 | ₩35,673 | ₩34,764 | ₩35,085 | -0.27% | 704.2만 |
|---|
| 2025.10.13 | ₩36,408 | ₩37,504 | ₩35,553 | ₩35,740 | -1.84% | 918.7만 |
|---|
| 2025.10.10 | ₩37,130 | ₩37,398 | ₩35,072 | ₩35,860 | -3.42% | 1010.3만 |
|---|