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 | ₩265,944 | ₩300,690 | ₩263,498 | ₩300,690 | +13.07% | 2886.7만 |
| 2026.10.08 | ₩262,496 | ₩267,173 | ₩257,538 | ₩263,271 | +0.30% | 3740만 |
| 2026.10.07 | ₩245,423 | ₩264,193 | ₩243,893 | ₩262,576 | +6.99% | 1464만 |
| 2026.10.06 | ₩270,073 | ₩283,611 | ₩249,426 | ₩250,522 | -7.24% | 1879.5만 |
| 2026.10.05 | ₩255,800 | ₩274,991 | ₩248,437 | ₩271,570 | +6.16% | 1931.3만 |
| 2026.10.02 | ₩254,263 | ₩258,887 | ₩244,935 | ₩253,929 | -0.13% | 1029만 |
| 2026.10.01 | ₩249,386 | ₩268,616 | ₩248,586 | ₩252,499 | +1.25% | 1543.7만 |
| 2026.09.30 | ₩249,305 | ₩263,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩257,351 |
| +3.23% |
| 2065만 |
| 2026.09.29 | ₩264,313 | ₩279,178 | ₩253,916 | ₩271,904 | +2.87% | 1327.8만 |
|---|
| 2026.09.28 | ₩260,805 | ₩267,046 | ₩252,713 | ₩263,645 | +1.09% | 1336만 |
|---|
| 2026.09.25 | ₩261,059 | ₩270,848 | ₩257,270 | ₩265,783 | +1.81% | 1394.5만 |
|---|
| 2026.09.24 | ₩241,354 | ₩261,546 | ₩241,071 | ₩260,357 | +7.87% | 1660.6만 |
|---|
| 2026.09.23 | ₩245,102 | ₩257,003 | ₩242,289 | ₩243,372 | -0.71% | 1772.8만 |
|---|
| 2026.09.22 | ₩225,183 | ₩250,174 | ₩224,916 | ₩243,973 | +8.34% | 2403.4만 |
|---|
| 2026.09.21 | ₩215,227 | ₩236,356 | ₩212,568 | ₩231,117 | +7.38% | 2101.8만 |
|---|
| 2026.09.18 | ₩211,626 | ₩213,543 | ₩200,807 | ₩205,859 | -2.72% | 2023만 |
|---|
| 2026.09.17 | ₩203,801 | ₩216,443 | ₩199,792 | ₩211,245 | +3.65% | 1917.5만 |
|---|
| 2026.09.16 | ₩194,125 | ₩199,030 | ₩190,170 | ₩194,607 | +0.25% | 883.2만 |
|---|
| 2026.09.15 | ₩195,114 | ₩198,723 | ₩188,646 | ₩192,134 | -1.53% | 841.5만 |
|---|
| 2026.09.14 | ₩193,678 | ₩196,905 | ₩185,786 | ₩196,037 | +1.22% | 1096.3만 |
|---|
| 2026.09.11 | ₩184,296 | ₩200,105 | ₩180,427 | ₩192,402 | +4.40% | 1540.9만 |
|---|
| 2026.09.10 | ₩180,227 | ₩183,261 | ₩174,240 | ₩182,579 | +1.31% | 787.4만 |
|---|
| 2026.09.09 | ₩187,490 | ₩192,361 | ₩181,109 | ₩181,229 | -3.34% | 865.1만 |
|---|
| 2026.09.08 | ₩195,088 | ₩197,119 | ₩186,695 | ₩187,537 | -3.87% | 1030.9만 |
|---|
| 2026.09.04 | ₩205,298 | ₩206,728 | ₩189,127 | ₩194,513 | -5.25% | 1496.7만 |
|---|
| 2026.09.03 | ₩195,041 | ₩200,727 | ₩190,811 | ₩198,950 | +2.00% | 1329만 |
|---|
| 2026.09.02 | ₩202,331 | ₩209,033 | ₩195,836 | ₩201,542 | -0.39% | 1656.3만 |
|---|
| 2026.09.01 | ₩187,430 | ₩206,741 | ₩184,543 | ₩206,166 | +10.00% | 2583.2만 |
|---|
| 2026.08.31 | ₩179,211 | ₩192,709 | ₩178,884 | ₩187,550 | +4.65% | 1857.1만 |
|---|
| 2026.08.28 | ₩183,341 | ₩185,492 | ₩178,182 | ₩184,410 | +0.58% | 2582.1만 |
|---|
| 2026.08.27 | ₩192,682 | ₩198,573 | ₩185,145 | ₩190,798 | -0.98% | 2499.3만 |
|---|
| 2026.08.26 | ₩206,073 | ₩208,652 | ₩193,912 | ₩200,006 | -2.94% | 2201만 |
|---|
| 2026.08.25 | ₩191,773 | ₩215,655 | ₩188,713 | ₩212,260 | +10.68% | 4922.6만 |
|---|
| 2026.08.24 | ₩190,704 | ₩194,446 | ₩173,732 | ₩185,613 | -2.67% | 3158.7만 |
|---|
| 2026.08.21 | ₩177,888 | ₩213,116 | ₩176,966 | ₩193,952 | +9.03% | 8731.6만 |
|---|
| 2026.08.20 | ₩200,647 | ₩207,142 | ₩171,874 | ₩178,169 | -11.20% | 9950만 |
|---|
| 2026.08.19 | ₩155,049 | ₩236,088 | ₩152,964 | ₩233,041 | +50.30% | 2억 |
|---|
| 2026.08.18 | ₩84,247 | ₩86,144 | ₩83,029 | ₩84,140 | -0.13% | 430.5만 |
|---|
| 2026.08.17 | ₩86,565 | ₩87,568 | ₩84,073 | ₩86,144 | -0.49% | 398만 |
|---|
| 2026.08.14 | ₩84,046 | ₩85,238 | ₩81,280 | ₩84,621 | +0.68% | 470.1만 |
|---|
| 2026.08.13 | ₩85,262 | ₩87,307 | ₩83,298 | ₩85,062 | -0.24% | 816만 |
|---|
| 2026.08.12 | ₩80,959 | ₩85,877 | ₩79,235 | ₩85,089 | +5.10% | 658.2만 |
|---|
| 2026.08.11 | ₩80,465 | ₩82,055 | ₩78,313 | ₩80,946 | +0.60% | 655.6만 |
|---|
| 2026.08.10 | ₩79,850 | ₩81,213 | ₩78,059 | ₩79,930 | +0.10% | 622.5만 |
|---|
| 2026.08.07 | ₩73,221 | ₩79,402 | ₩72,994 | ₩79,075 | +7.99% | 682.1만 |
|---|
| 2026.08.06 | ₩76,896 | ₩78,848 | ₩71,778 | ₩71,979 | -6.40% | 564만 |
|---|
| 2026.08.05 | ₩77,511 | ₩79,449 | ₩74,277 | ₩75,179 | -3.01% | 516.3만 |
|---|
| 2026.08.04 | ₩75,961 | ₩77,966 | ₩74,671 | ₩76,161 | +0.26% | 400만 |
|---|
| 2026.08.03 | ₩73,402 | ₩77,511 | ₩70,375 | ₩73,689 | +0.39% | 517.7만 |
|---|
| 2026.07.31 | ₩77,311 | ₩79,502 | ₩73,114 | ₩73,261 | -5.24% | 776.5만 |
|---|
| 2026.07.30 | ₩74,792 | ₩77,618 | ₩72,861 | ₩77,404 | +3.49% | 445.8만 |
|---|
| 2026.07.29 | ₩73,555 | ₩75,173 | ₩72,379 | ₩72,820 | -1.00% | 434.8만 |
|---|
| 2026.07.28 | ₩73,276 | ₩74,638 | ₩71,290 | ₩74,578 | +1.78% | 555.4만 |
|---|
| 2026.07.27 | ₩73,168 | ₩76,268 | ₩72,687 | ₩74,344 | +1.61% | 503.8만 |
|---|
| 2026.07.24 | ₩76,516 | ₩76,790 | ₩71,965 | ₩72,259 | -5.56% | 442.8만 |
|---|
| 2026.07.23 | ₩76,442 | ₩78,086 | ₩75,206 | ₩76,202 | -0.31% | 469.6만 |
|---|
| 2026.07.22 | ₩79,543 | ₩79,997 | ₩77,164 | ₩77,605 | -2.44% | 378만 |
|---|
| 2026.07.21 | ₩79,529 | ₩81,293 | ₩78,326 | ₩79,730 | +0.25% | 435.7만 |
|---|
| 2026.07.20 | ₩82,135 | ₩83,425 | ₩79,249 | ₩79,502 | -3.21% | 496.8만 |
|---|
| 2026.07.17 | ₩82,429 | ₩84,567 | ₩81,601 | ₩82,616 | +0.23% | 455.2만 |
|---|
| 2026.07.16 | ₩89,632 | ₩90,100 | ₩83,926 | ₩84,394 | -5.84% | 559.3만 |
|---|
| 2026.07.15 | ₩90,595 | ₩91,530 | ₩88,136 | ₩91,249 | +0.72% | 342.8만 |
|---|
| 2026.07.14 | ₩89,098 | ₩90,728 | ₩87,935 | ₩90,127 | +1.15% | 581.2만 |
|---|
| 2026.07.13 | ₩88,643 | ₩92,947 | ₩87,588 | ₩89,552 | +1.03% | 852.2만 |
|---|
| 2026.07.10 | ₩102,531 | ₩102,531 | ₩89,953 | ₩91,236 | -11.02% | 917.7만 |
|---|
| 2026.07.09 | ₩98,626 | ₩102,689 | ₩97,744 | ₩102,315 | +3.74% | 441.5만 |
|---|
| 2026.07.08 | ₩103,357 | ₩104,640 | ₩98,012 | ₩98,626 | -4.58% | 658.2만 |
|---|
| 2026.07.07 | ₩109,718 | ₩110,788 | ₩103,451 | ₩106,605 | -2.84% | 868.8만 |
|---|
| 2026.07.06 | ₩104,974 | ₩114,396 | ₩103,571 | ₩109,318 | +4.14% | 1729.7만 |
|---|
| 2026.07.02 | ₩98,506 | ₩108,783 | ₩98,466 | ₩106,591 | +8.21% | 1408.8만 |
|---|
| 2026.07.01 | ₩93,601 | ₩98,773 | ₩92,033 | ₩96,889 | +3.51% | 927.5만 |
|---|
| 2026.06.30 | ₩93,327 | ₩97,931 | ₩92,506 | ₩93,588 | +0.28% | 1180.6만 |
|---|
| 2026.06.29 | ₩90,802 | ₩93,414 | ₩88,603 | ₩93,147 | +2.58% | 807.7만 |
|---|
| 2026.06.26 | ₩79,469 | ₩92,592 | ₩79,155 | ₩89,900 | +13.13% | 1445.7만 |
|---|
| 2026.06.25 | ₩80,625 | ₩82,666 | ₩77,388 | ₩79,850 | -0.96% | 679.7만 |
|---|
| 2026.06.24 | ₩81,748 | ₩83,859 | ₩79,984 | ₩80,745 | -1.23% | 1170.4만 |
|---|
| 2026.06.23 | ₩78,914 | ₩85,503 | ₩77,966 | ₩81,520 | +3.30% | 681.4만 |
|---|
| 2026.06.22 | ₩85,623 | ₩87,548 | ₩76,843 | ₩79,309 | -7.37% | 836.4만 |
|---|
| 2026.06.18 | ₩85,476 | ₩90,528 | ₩81,160 | ₩85,476 | 0.00% | 2407.9만 |
|---|
| 2026.06.17 | ₩75,119 | ₩83,258 | ₩72,847 | ₩82,590 | +9.94% | 1244.8만 |
|---|
| 2026.06.16 | ₩69,814 | ₩77,231 | ₩69,038 | ₩74,037 | +6.05% | 1305.1만 |
|---|
| 2026.06.15 | ₩68,651 | ₩69,800 | ₩66,606 | ₩69,667 | +1.48% | 634.2만 |
|---|
| 2026.06.12 | ₩66,793 | ₩69,159 | ₩66,312 | ₩66,700 | -0.14% | 508만 |
|---|
| 2026.06.11 | ₩62,049 | ₩66,740 | ₩61,875 | ₩66,339 | +6.91% | 619.6만 |
|---|
| 2026.06.10 | ₩63,098 | ₩64,842 | ₩61,033 | ₩61,461 | -2.59% | 421.7만 |
|---|
| 2026.06.09 | ₩64,708 | ₩64,708 | ₩60,673 | ₩63,786 | -1.43% | 508.1만 |
|---|
| 2026.06.08 | ₩64,441 | ₩65,470 | ₩62,544 | ₩63,613 | -1.29% | 399.5만 |
|---|
| 2026.06.05 | ₩67,849 | ₩68,865 | ₩61,982 | ₩63,399 | -6.56% | 608.4만 |
|---|
| 2026.06.04 | ₩66,015 | ₩69,359 | ₩65,403 | ₩68,945 | +4.44% | 671만 |
|---|
| 2026.06.03 | ₩60,539 | ₩66,219 | ₩60,539 | ₩65,564 | +8.30% | 693.4만 |
|---|
| 2026.06.02 | ₩60,606 | ₩61,702 | ₩58,668 | ₩60,993 | +0.64% | 569만 |
|---|
| 2026.06.01 | ₩62,904 | ₩62,904 | ₩59,069 | ₩61,555 | -2.15% | 617.8만 |
|---|
| 2026.05.29 | ₩63,172 | ₩65,831 | ₩62,570 | ₩63,065 | -0.17% | 631.5만 |
|---|
| 2026.05.28 | ₩63,138 | ₩63,586 | ₩61,327 | ₩63,573 | +0.69% | 472.6만 |
|---|
| 2026.05.27 | ₩62,838 | ₩65,584 | ₩62,637 | ₩63,626 | +1.25% | 359.2만 |
|---|
| 2026.05.26 | ₩63,091 | ₩65,045 | ₩61,702 | ₩62,851 | -0.38% | 399.4만 |
|---|
| 2026.05.22 | ₩63,532 | ₩64,615 | ₩62,503 | ₩62,650 | -1.39% | 421.8만 |
|---|
| 2026.05.21 | ₩63,653 | ₩64,054 | ₩62,121 | ₩63,158 | -0.78% | 479.1만 |
|---|
| 2026.05.20 | ₩61,528 | ₩65,176 | ₩61,408 | ₩64,308 | +4.52% | 477.8만 |
|---|
| 2026.05.19 | ₩63,626 | ₩63,666 | ₩60,973 | ₩61,100 | -3.97% | 545.6만 |
|---|
| 2026.05.18 | ₩66,793 | ₩67,488 | ₩63,666 | ₩64,294 | -3.74% | 502.9만 |
|---|
| 2026.05.15 | ₩64,722 | ₩66,660 | ₩64,027 | ₩65,537 | +1.26% | 723.3만 |
|---|
| 2026.05.14 | ₩66,152 | ₩67,889 | ₩65,096 | ₩66,860 | +1.07% | 766.8만 |
|---|
| 2026.05.13 | ₩70,631 | ₩70,903 | ₩66,807 | ₩67,381 | -4.60% | 750.8만 |
|---|
| 2026.05.12 | ₩69,814 | ₩72,994 | ₩68,491 | ₩71,190 | +1.97% | 1124.8만 |
|---|
| 2026.05.11 | ₩77,618 | ₩79,489 | ₩68,678 | ₩70,669 | -8.95% | 2540.2만 |
|---|
| 2026.05.08 | ₩65,484 | ₩77,216 | ₩65,457 | ₩72,633 | +10.92% | 2092.6만 |
|---|
| 2026.05.07 | ₩69,079 | ₩69,493 | ₩63,853 | ₩64,869 | -6.09% | 849.7만 |
|---|
| 2026.05.06 | ₩62,951 | ₩65,550 | ₩62,450 | ₩65,203 | +3.58% | 439만 |
|---|
| 2026.05.05 | ₩63,713 | ₩63,786 | ₩61,180 | ₩62,423 | -2.02% | 483.4만 |
|---|
| 2026.05.04 | ₩60,566 | ₩64,100 | ₩60,526 | ₩63,212 | +4.37% | 758.8만 |
|---|
| 2026.05.01 | ₩62,323 | ₩64,682 | ₩58,374 | ₩60,632 | -2.71% | 1023.3만 |
|---|
| 2026.04.30 | ₩61,742 | ₩64,067 | ₩61,140 | ₩61,394 | -0.56% | 606.6만 |
|---|
| 2026.04.29 | ₩62,477 | ₩63,065 | ₩59,630 | ₩61,100 | -2.20% | 547.8만 |
|---|
| 2026.04.28 | ₩65,203 | ₩65,390 | ₩62,477 | ₩62,998 | -3.38% | 364.4만 |
|---|
| 2026.04.27 | ₩67,662 | ₩68,638 | ₩64,481 | ₩65,083 | -3.81% | 609만 |
|---|
| 2026.04.24 | ₩71,337 | ₩71,484 | ₩67,584 | ₩67,796 | -4.96% | 455.2만 |
|---|
| 2026.04.23 | ₩74,331 | ₩74,972 | ₩70,308 | ₩70,629 | -4.98% | 406.3만 |
|---|
| 2026.04.22 | ₩74,037 | ₩74,745 | ₩72,633 | ₩74,304 | +0.36% | 350.7만 |
|---|
| 2026.04.21 | ₩72,112 | ₩75,106 | ₩69,065 | ₩72,473 | +0.50% | 619.6만 |
|---|
| 2026.04.20 | ₩71,751 | ₩74,471 | ₩70,849 | ₩72,954 | +1.68% | 560.9만 |
|---|
| 2026.04.17 | ₩74,437 | ₩74,919 | ₩70,762 | ₩71,791 | -3.55% | 1358.5만 |
|---|
| 2026.04.16 | ₩72,339 | ₩73,435 | ₩70,508 | ₩73,074 | +1.02% | 509.3만 |
|---|
| 2026.04.15 | ₩71,845 | ₩73,769 | ₩71,177 | ₩72,513 | +0.93% | 480.7만 |
|---|
| 2026.04.14 | ₩67,608 | ₩70,829 | ₩66,887 | ₩70,615 | +4.45% | 541.5만 |
|---|
| 2026.04.13 | ₩68,170 | ₩70,829 | ₩67,448 | ₩67,729 | -0.65% | 665.2만 |
|---|
| 2026.04.10 | ₩69,052 | ₩70,682 | ₩66,847 | ₩68,103 | -1.37% | 627.7만 |
|---|
| 2026.04.09 | ₩68,998 | ₩69,493 | ₩67,595 | ₩68,531 | -0.68% | 443.6만 |
|---|
| 2026.04.08 | ₩69,479 | ₩70,014 | ₩67,542 | ₩69,626 | +0.21% | 486만 |
|---|
| 2026.04.07 | ₩65,083 | ₩67,208 | ₩63,341 | ₩66,967 | +2.90% | 430.2만 |
|---|
| 2026.04.06 | ₩65,577 | ₩66,553 | ₩64,414 | ₩65,176 | -0.61% | 348.9만 |
|---|
| 2026.04.02 | ₩64,341 | ₩67,502 | ₩64,294 | ₩65,751 | +2.19% | 463.2만 |
|---|
| 2026.04.01 | ₩69,012 | ₩70,535 | ₩66,259 | ₩66,860 | -3.12% | 754.9만 |
|---|
| 2026.03.31 | ₩65,510 | ₩68,985 | ₩64,094 | ₩67,889 | +3.63% | 818.3만 |
|---|
| 2026.03.30 | ₩66,386 | ₩66,620 | ₩62,998 | ₩64,455 | -2.91% | 522.9만 |
|---|
| 2026.03.27 | ₩71,217 | ₩71,571 | ₩66,125 | ₩66,232 | -7.00% | 710.2만 |
|---|
| 2026.03.26 | ₩70,508 | ₩73,074 | ₩69,894 | ₩71,591 | +1.54% | 386.3만 |
|---|
| 2026.03.25 | ₩70,255 | ₩72,486 | ₩70,201 | ₩71,551 | +1.85% | 446.8만 |
|---|
| 2026.03.24 | ₩67,411 | ₩70,402 | ₩67,274 | ₩68,611 | +1.78% | 480.8만 |
|---|
| 2026.03.23 | ₩68,469 | ₩70,228 | ₩67,074 | ₩68,531 | +0.09% | 597.7만 |
|---|
| 2026.03.20 | ₩69,072 | ₩70,802 | ₩67,649 | ₩68,664 | -0.59% | 1547.8만 |
|---|
| 2026.03.19 | ₩68,170 | ₩70,682 | ₩68,170 | ₩69,987 | +2.67% | 488.1만 |
|---|
| 2026.03.18 | ₩71,070 | ₩71,310 | ₩68,182 | ₩70,027 | -1.47% | 657.2만 |
|---|
| 2026.03.17 | ₩71,497 | ₩75,520 | ₩71,377 | ₩72,072 | +0.80% | 770.1만 |
|---|
| 2026.03.16 | ₩71,364 | ₩72,112 | ₩69,005 | ₩71,243 | -0.17% | 697만 |
|---|
| 2026.03.13 | ₩72,580 | ₩73,622 | ₩68,744 | ₩70,241 | -3.22% | 660.6만 |
|---|
| 2026.03.12 | ₩73,168 | ₩73,529 | ₩71,103 | ₩71,350 | -2.48% | 633.3만 |
|---|
| 2026.03.11 | ₩73,475 | ₩77,351 | ₩73,248 | ₩74,798 | +1.80% | 684.3만 |
|---|
| 2026.03.10 | ₩73,789 | ₩75,055 | ₩70,361 | ₩73,475 | -0.43% | 726.9만 |
|---|
| 2026.03.09 | ₩71,230 | ₩75,667 | ₩69,373 | ₩74,491 | +4.58% | 1383.4만 |
|---|
| 2026.03.06 | ₩69,780 | ₩70,522 | ₩65,778 | ₩70,188 | +0.58% | 1243.3만 |
|---|
| 2026.03.05 | ₩76,115 | ₩78,500 | ₩69,720 | ₩71,938 | -5.49% | 1395.4만 |
|---|
| 2026.03.04 | ₩71,604 | ₩79,583 | ₩69,079 | ₩77,244 | +7.88% | 2310.4만 |
|---|
| 2026.03.03 | ₩67,415 | ₩69,302 | ₩64,267 | ₩66,593 | -1.22% | 925.9만 |
|---|
| 2026.03.02 | ₩70,054 | ₩73,415 | ₩67,421 | ₩70,622 | +0.81% | 942.5만 |
|---|
| 2026.02.27 | ₩68,517 | ₩71,658 | ₩67,796 | ₩71,591 | +4.49% | 907만 |
|---|
| 2026.02.26 | ₩68,731 | ₩70,575 | ₩67,649 | ₩69,105 | +0.54% | 576.2만 |
|---|
| 2026.02.25 | ₩67,816 | ₩71,965 | ₩67,715 | ₩68,651 | +1.23% | 794.8만 |
|---|
| 2026.02.24 | ₩67,061 | ₩69,453 | ₩66,192 | ₩67,515 | +0.68% | 700.7만 |
|---|
| 2026.02.23 | ₩65,076 | ₩72,192 | ₩65,056 | ₩67,208 | +3.28% | 1151.1만 |
|---|
| 2026.02.20 | ₩65,697 | ₩67,461 | ₩64,535 | ₩66,646 | +1.44% | 902.6만 |
|---|
| 2026.02.19 | ₩62,791 | ₩67,435 | ₩61,207 | ₩66,419 | +5.78% | 1214.2만 |
|---|
| 2026.02.18 | ₩62,397 | ₩63,720 | ₩61,013 | ₩62,276 | -0.19% | 1309.9만 |
|---|
| 2026.02.17 | ₩56,503 | ₩60,236 | ₩56,089 | ₩58,708 | +3.90% | 1045.4만 |
|---|
| 2026.02.13 | ₩55,928 | ₩59,871 | ₩55,060 | ₩56,436 | +0.91% | 1633.7만 |
|---|
| 2026.02.12 | ₩53,610 | ₩54,672 | ₩51,879 | ₩53,603 | -0.01% | 790.5만 |
|---|
| 2026.02.11 | ₩50,255 | ₩54,532 | ₩48,986 | ₩54,138 | +7.73% | 1488.2만 |
|---|
| 2026.02.10 | ₩57,291 | ₩60,806 | ₩55,701 | ₩56,122 | -2.04% | 998.8만 |
|---|
| 2026.02.09 | ₩54,886 | ₩56,127 | ₩53,683 | ₩56,062 | +2.14% | 737.9만 |
|---|
| 2026.02.06 | ₩55,033 | ₩55,445 | ₩52,788 | ₩54,806 | -0.41% | 833.9만 |
|---|
| 2026.02.05 | ₩56,169 | ₩58,601 | ₩53,563 | ₩54,619 | -2.76% | 1168.1만 |
|---|
| 2026.02.04 | ₩56,917 | ₩57,960 | ₩55,501 | ₩57,158 | +0.42% | 850.5만 |
|---|
| 2026.02.03 | ₩56,997 | ₩59,029 | ₩55,167 | ₩56,396 | -1.06% | 936.9만 |
|---|
| 2026.02.02 | ₩58,067 | ₩62,243 | ₩55,634 | ₩56,864 | -2.07% | 1611.9만 |
|---|
| 2026.01.30 | ₩61,448 | ₩61,929 | ₩58,040 | ₩58,895 | -4.15% | 1096.1만 |
|---|
| 2026.01.29 | ₩61,314 | ₩63,940 | ₩61,100 | ₩62,624 | +2.14% | 1076.9만 |
|---|
| 2026.01.28 | ₩60,779 | ₩61,434 | ₩58,200 | ₩60,539 | -0.40% | 1061.7만 |
|---|
| 2026.01.27 | ₩64,267 | ₩68,397 | ₩60,178 | ₩60,739 | -5.49% | 1526.2만 |
|---|
| 2026.01.26 | ₩66,118 | ₩66,125 | ₩62,263 | ₩64,134 | -3.00% | 1129.2만 |
|---|
| 2026.01.23 | ₩66,569 | ₩67,368 | ₩62,597 | ₩65,096 | -2.21% | 1993만 |
|---|
| 2026.01.22 | ₩67,141 | ₩73,769 | ₩66,887 | ₩69,319 | +3.24% | 3424.4만 |
|---|
| 2026.01.21 | ₩58,133 | ₩66,820 | ₩57,920 | ₩66,566 | +14.51% | 2261.2만 |
|---|
| 2026.01.20 | ₩54,959 | ₩57,519 | ₩54,391 | ₩57,465 | +4.56% | 1260.4만 |
|---|
| 2026.01.16 | ₩55,594 | ₩56,650 | ₩54,191 | ₩55,902 | +0.55% | 1189.1만 |
|---|
| 2026.01.15 | ₩54,231 | ₩54,779 | ₩52,454 | ₩52,601 | -3.01% | 1021.4만 |
|---|
| 2026.01.14 | ₩53,095 | ₩56,102 | ₩52,521 | ₩54,231 | +2.14% | 1950.2만 |
|---|
| 2026.01.13 | ₩45,945 | ₩53,068 | ₩45,504 | ₩52,921 | +15.18% | 2470.8만 |
|---|
| 2026.01.12 | ₩45,972 | ₩46,320 | ₩43,259 | ₩45,224 | -1.63% | 943.8만 |
|---|
| 2026.01.09 | ₩45,836 | ₩47,322 | ₩45,357 | ₩45,839 | +0.01% | 755.1만 |
|---|
| 2026.01.08 | ₩47,362 | ₩47,522 | ₩45,063 | ₩45,251 | -4.46% | 921.8만 |
|---|
| 2026.01.07 | ₩46,106 | ₩49,580 | ₩45,999 | ₩47,963 | +4.03% | 1385.5만 |
|---|
| 2026.01.06 | ₩43,273 | ₩48,458 | ₩43,139 | ₩47,656 | +10.13% | 2070.2만 |
|---|
| 2026.01.05 | ₩41,869 | ₩43,477 | ₩41,789 | ₩42,992 | +2.68% | 1003만 |
|---|
| 2026.01.02 | ₩39,865 | ₩41,883 | ₩39,838 | ₩41,241 | +3.45% | 958.3만 |
|---|
| 2025.12.31 | ₩40,439 | ₩40,613 | ₩38,836 | ₩39,410 | -2.54% | 894.9만 |
|---|
| 2025.12.30 | ₩41,602 | ₩41,763 | ₩40,580 | ₩40,640 | -2.31% | 566.7만 |
|---|
| 2025.12.29 | ₩41,428 | ₩41,742 | ₩40,961 | ₩41,629 | +0.48% | 592.4만 |
|---|
| 2025.12.26 | ₩43,433 | ₩43,647 | ₩41,515 | ₩41,696 | -4.00% | 632.3만 |
|---|
| 2025.12.24 | ₩42,979 | ₩43,821 | ₩42,957 | ₩43,767 | +1.83% | 278만 |
|---|
| 2025.12.23 | ₩46,587 | ₩46,734 | ₩42,949 | ₩43,152 | -7.37% | 1192.7만 |
|---|
| 2025.12.22 | ₩44,890 | ₩47,977 | ₩44,529 | ₩46,640 | +3.90% | 1319.5만 |
|---|
| 2025.12.19 | ₩41,803 | ₩45,772 | ₩41,656 | ₩45,170 | +8.06% | 2358.2만 |
|---|
| 2025.12.18 | ₩41,081 | ₩43,045 | ₩40,907 | ₩41,362 | +0.68% | 1369.7만 |
|---|
| 2025.12.17 | ₩40,105 | ₩42,364 | ₩39,972 | ₩40,774 | +1.67% | 1155.7만 |
|---|
| 2025.12.16 | ₩39,972 | ₩40,092 | ₩38,809 | ₩39,945 | -0.07% | 737만 |
|---|
| 2025.12.15 | ₩39,130 | ₩40,493 | ₩38,301 | ₩39,985 | +2.19% | 927.2만 |
|---|
| 2025.12.12 | ₩39,370 | ₩40,673 | ₩39,290 | ₩39,370 | 0.00% | 1230.6만 |
|---|
| 2025.12.11 | ₩38,662 | ₩39,664 | ₩38,595 | ₩39,598 | +2.42% | 818만 |
|---|
| 2025.12.10 | ₩37,713 | ₩38,916 | ₩37,386 | ₩38,796 | +2.87% | 768.6만 |
|---|
| 2025.12.09 | ₩36,885 | ₩38,114 | ₩35,942 | ₩37,740 | +2.32% | 1170.1만 |
|---|
| 2025.12.08 | ₩36,818 | ₩37,419 | ₩36,150 | ₩37,379 | +1.52% | 1097.3만 |
|---|
| 2025.12.05 | ₩34,185 | ₩37,085 | ₩33,918 | ₩37,018 | +8.29% | 1653.2만 |
|---|
| 2025.12.04 | ₩33,677 | ₩34,606 | ₩33,009 | ₩34,065 | +1.15% | 853.2만 |
|---|
| 2025.12.03 | ₩32,127 | ₩33,677 | ₩31,980 | ₩33,651 | +4.74% | 778만 |
|---|
| 2025.12.02 | ₩32,368 | ₩32,921 | ₩31,967 | ₩32,154 | -0.66% | 1035.1만 |
|---|
| 2025.12.01 | ₩33,477 | ₩33,745 | ₩32,247 | ₩32,287 | -3.55% | 960.9만 |
|---|
| 2025.11.28 | ₩33,423 | ₩34,807 | ₩33,236 | ₩34,720 | +3.88% | 428.7만 |
|---|
| 2025.11.26 | ₩33,116 | ₩33,838 | ₩32,581 | ₩33,423 | +0.93% | 649.5만 |
|---|
| 2025.11.25 | ₩32,354 | ₩33,136 | ₩32,060 | ₩33,076 | +2.23% | 672.7만 |
|---|
| 2025.11.24 | ₩31,753 | ₩32,528 | ₩31,466 | ₩32,274 | +1.64% | 955.7만 |
|---|
| 2025.11.21 | ₩29,922 | ₩31,993 | ₩29,775 | ₩31,699 | +5.94% | 1390.5만 |
|---|
| 2025.11.20 | ₩32,675 | ₩33,290 | ₩29,828 | ₩29,882 | -8.55% | 1862.1만 |
|---|
| 2025.11.19 | ₩33,343 | ₩33,490 | ₩31,760 | ₩32,314 | -3.09% | 940.1만 |
|---|
| 2025.11.18 | ₩32,728 | ₩33,397 | ₩31,806 | ₩33,303 | +1.76% | 836.1만 |
|---|
| 2025.11.17 | ₩32,742 | ₩33,856 | ₩32,434 | ₩33,089 | +1.06% | 825만 |
|---|
| 2025.11.14 | ₩32,655 | ₩33,250 | ₩32,314 | ₩33,103 | +1.37% | 895.2만 |
|---|
| 2025.11.13 | ₩34,893 | ₩35,014 | ₩33,143 | ₩33,357 | -4.40% | 1069만 |
|---|
| 2025.11.12 | ₩34,833 | ₩36,216 | ₩34,706 | ₩35,695 | +2.47% | 958.2만 |
|---|
| 2025.11.11 | ₩33,343 | ₩35,575 | ₩33,022 | ₩35,294 | +5.85% | 1170.6만 |
|---|
| 2025.11.10 | ₩33,076 | ₩33,584 | ₩31,726 | ₩33,089 | +0.04% | 825.8만 |
|---|
| 2025.11.07 | ₩31,900 | ₩32,835 | ₩30,791 | ₩32,795 | +2.81% | 1038.4만 |
|---|
| 2025.11.06 | ₩33,731 | ₩34,158 | ₩31,622 | ₩32,515 | -3.61% | 1764.5만 |
|---|
| 2025.11.05 | ₩31,960 | ₩32,127 | ₩31,379 | ₩31,486 | -1.48% | 1115.9만 |
|---|
| 2025.11.04 | ₩33,042 | ₩33,610 | ₩31,686 | ₩31,740 | -3.94% | 1249.1만 |
|---|
| 2025.11.03 | ₩35,562 | ₩35,562 | ₩33,049 | ₩33,290 | -6.39% | 1470.4만 |
|---|
| 2025.10.31 | ₩37,185 | ₩37,245 | ₩35,902 | ₩36,297 | -2.39% | 1569.7만 |
|---|
| 2025.10.30 | ₩32,642 | ₩39,023 | ₩32,408 | ₩37,606 | +15.21% | 4869.9만 |
|---|
| 2025.10.29 | ₩33,998 | ₩34,145 | ₩32,622 | ₩33,009 | -2.91% | 875.3만 |
|---|
| 2025.10.28 | ₩35,642 | ₩35,949 | ₩33,677 | ₩33,878 | -4.95% | 883.2만 |
|---|
| 2025.10.27 | ₩36,096 | ₩36,583 | ₩35,481 | ₩35,628 | -1.30% | 671만 |
|---|
| 2025.10.24 | ₩35,441 | ₩35,963 | ₩34,893 | ₩35,735 | +0.83% | 649.4만 |
|---|
| 2025.10.23 | ₩34,506 | ₩35,642 | ₩34,172 | ₩35,081 | +1.67% | 872.3만 |
|---|
| 2025.10.22 | ₩36,363 | ₩36,551 | ₩35,101 | ₩35,882 | -1.32% | 787.2만 |
|---|
| 2025.10.21 | ₩36,417 | ₩36,871 | ₩35,615 | ₩36,738 | +0.88% | 615.5만 |
|---|
| 2025.10.20 | ₩35,294 | ₩37,580 | ₩35,268 | ₩36,404 | +3.14% | 1149.8만 |
|---|
| 2025.10.17 | ₩35,308 | ₩36,003 | ₩34,325 | ₩34,760 | -1.55% | 1011.6만 |
|---|
| 2025.10.16 | ₩37,212 | ₩38,061 | ₩36,230 | ₩36,270 | -2.53% | 788.5만 |
|---|
| 2025.10.15 | ₩35,535 | ₩37,366 | ₩35,254 | ₩37,045 | +4.25% | 852.9만 |
|---|
| 2025.10.14 | ₩35,174 | ₩35,669 | ₩34,760 | ₩35,081 | -0.27% | 704.2만 |
|---|
| 2025.10.13 | ₩36,404 | ₩37,499 | ₩35,548 | ₩35,735 | -1.84% | 918.7만 |
|---|
| 2025.10.10 | ₩37,125 | ₩37,392 | ₩35,067 | ₩35,856 | -3.42% | 1010.3만 |
|---|