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 | ₩266,099 | ₩300,866 | ₩263,652 | ₩300,866 | +13.07% | 2886.7만 |
| 2026.10.08 | ₩262,649 | ₩267,329 | ₩257,688 | ₩263,424 | +0.30% | 3740만 |
| 2026.10.07 | ₩245,566 | ₩264,347 | ₩244,035 | ₩262,729 | +6.99% | 1464만 |
| 2026.10.06 | ₩270,231 | ₩283,776 | ₩249,571 | ₩250,668 | -7.24% | 1879.5만 |
| 2026.10.05 | ₩255,950 | ₩275,152 | ₩248,582 | ₩271,728 | +6.16% | 1931.3만 |
| 2026.10.02 | ₩254,412 | ₩259,039 | ₩245,078 | ₩254,078 | -0.13% | 1029만 |
| 2026.10.01 | ₩249,531 | ₩268,773 | ₩248,732 | ₩252,647 | +1.25% | 1543.7만 |
| 2026.09.30 | ₩249,451 | ₩263,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩257,501 |
| +3.23% |
| 2065만 |
| 2026.09.29 | ₩264,467 | ₩279,341 | ₩254,064 | ₩272,063 | +2.87% | 1327.8만 |
|---|
| 2026.09.28 | ₩260,957 | ₩267,202 | ₩252,861 | ₩263,799 | +1.09% | 1336만 |
|---|
| 2026.09.25 | ₩261,211 | ₩271,006 | ₩257,421 | ₩265,938 | +1.81% | 1394.5만 |
|---|
| 2026.09.24 | ₩241,495 | ₩261,698 | ₩241,211 | ₩260,509 | +7.87% | 1660.6만 |
|---|
| 2026.09.23 | ₩245,245 | ₩257,153 | ₩242,431 | ₩243,514 | -0.71% | 1772.8만 |
|---|
| 2026.09.22 | ₩225,315 | ₩250,320 | ₩225,047 | ₩244,116 | +8.34% | 2403.4만 |
|---|
| 2026.09.21 | ₩215,353 | ₩236,494 | ₩212,692 | ₩231,252 | +7.38% | 2101.8만 |
|---|
| 2026.09.18 | ₩211,749 | ₩213,668 | ₩200,925 | ₩205,979 | -2.72% | 2023만 |
|---|
| 2026.09.17 | ₩203,920 | ₩216,570 | ₩199,908 | ₩211,368 | +3.65% | 1917.5만 |
|---|
| 2026.09.16 | ₩194,239 | ₩199,146 | ₩190,281 | ₩194,720 | +0.25% | 883.2만 |
|---|
| 2026.09.15 | ₩195,228 | ₩198,839 | ₩188,756 | ₩192,246 | -1.53% | 841.5만 |
|---|
| 2026.09.14 | ₩193,791 | ₩197,020 | ₩185,895 | ₩196,151 | +1.22% | 1096.3만 |
|---|
| 2026.09.11 | ₩184,404 | ₩200,221 | ₩180,533 | ₩192,514 | +4.40% | 1540.9만 |
|---|
| 2026.09.10 | ₩180,332 | ₩183,367 | ₩174,342 | ₩182,686 | +1.31% | 787.4만 |
|---|
| 2026.09.09 | ₩187,600 | ₩192,474 | ₩181,215 | ₩181,335 | -3.34% | 865.1만 |
|---|
| 2026.09.08 | ₩195,202 | ₩197,234 | ₩186,804 | ₩187,646 | -3.87% | 1030.9만 |
|---|
| 2026.09.04 | ₩205,418 | ₩206,848 | ₩189,238 | ₩194,627 | -5.25% | 1496.7만 |
|---|
| 2026.09.03 | ₩195,155 | ₩200,844 | ₩190,923 | ₩199,066 | +2.00% | 1329만 |
|---|
| 2026.09.02 | ₩202,449 | ₩209,155 | ₩195,950 | ₩201,660 | -0.39% | 1656.3만 |
|---|
| 2026.09.01 | ₩187,539 | ₩206,862 | ₩184,651 | ₩206,287 | +10.00% | 2583.2만 |
|---|
| 2026.08.31 | ₩179,316 | ₩192,821 | ₩178,988 | ₩187,660 | +4.65% | 1857.1만 |
|---|
| 2026.08.28 | ₩183,448 | ₩185,601 | ₩178,286 | ₩184,517 | +0.58% | 2582.1만 |
|---|
| 2026.08.27 | ₩192,795 | ₩198,689 | ₩185,253 | ₩190,909 | -0.98% | 2499.3만 |
|---|
| 2026.08.26 | ₩206,193 | ₩208,774 | ₩194,025 | ₩200,122 | -2.94% | 2201만 |
|---|
| 2026.08.25 | ₩191,885 | ₩215,781 | ₩188,823 | ₩212,384 | +10.68% | 4922.6만 |
|---|
| 2026.08.24 | ₩190,816 | ₩194,560 | ₩173,833 | ₩185,721 | -2.67% | 3158.7만 |
|---|
| 2026.08.21 | ₩177,992 | ₩213,240 | ₩177,069 | ₩194,065 | +9.03% | 8731.6만 |
|---|
| 2026.08.20 | ₩200,764 | ₩207,263 | ₩171,975 | ₩178,273 | -11.20% | 9950만 |
|---|
| 2026.08.19 | ₩155,140 | ₩236,226 | ₩153,054 | ₩233,177 | +50.30% | 2억 |
|---|
| 2026.08.18 | ₩84,296 | ₩86,195 | ₩83,078 | ₩84,189 | -0.13% | 430.5만 |
|---|
| 2026.08.17 | ₩86,616 | ₩87,619 | ₩84,122 | ₩86,195 | -0.49% | 398만 |
|---|
| 2026.08.14 | ₩84,095 | ₩85,288 | ₩81,327 | ₩84,670 | +0.68% | 470.1만 |
|---|
| 2026.08.13 | ₩85,312 | ₩87,358 | ₩83,346 | ₩85,112 | -0.24% | 816만 |
|---|
| 2026.08.12 | ₩81,006 | ₩85,927 | ₩79,281 | ₩85,138 | +5.10% | 658.2만 |
|---|
| 2026.08.11 | ₩80,512 | ₩82,103 | ₩78,359 | ₩80,993 | +0.60% | 655.6만 |
|---|
| 2026.08.10 | ₩79,897 | ₩81,260 | ₩78,105 | ₩79,977 | +0.10% | 622.5만 |
|---|
| 2026.08.07 | ₩73,264 | ₩79,449 | ₩73,037 | ₩79,121 | +7.99% | 682.1만 |
|---|
| 2026.08.06 | ₩76,941 | ₩78,894 | ₩71,820 | ₩72,021 | -6.40% | 564만 |
|---|
| 2026.08.05 | ₩77,556 | ₩79,495 | ₩74,320 | ₩75,223 | -3.01% | 516.3만 |
|---|
| 2026.08.04 | ₩76,005 | ₩78,011 | ₩74,715 | ₩76,206 | +0.26% | 400만 |
|---|
| 2026.08.03 | ₩73,445 | ₩77,556 | ₩70,416 | ₩73,732 | +0.39% | 517.7만 |
|---|
| 2026.07.31 | ₩77,356 | ₩79,549 | ₩73,157 | ₩73,304 | -5.24% | 776.5만 |
|---|
| 2026.07.30 | ₩74,835 | ₩77,663 | ₩72,903 | ₩77,449 | +3.49% | 445.8만 |
|---|
| 2026.07.29 | ₩73,598 | ₩75,216 | ₩72,422 | ₩72,863 | -1.00% | 434.8만 |
|---|
| 2026.07.28 | ₩73,319 | ₩74,682 | ₩71,332 | ₩74,621 | +1.78% | 555.4만 |
|---|
| 2026.07.27 | ₩73,211 | ₩76,313 | ₩72,729 | ₩74,387 | +1.61% | 503.8만 |
|---|
| 2026.07.24 | ₩76,560 | ₩76,834 | ₩72,007 | ₩72,301 | -5.56% | 442.8만 |
|---|
| 2026.07.23 | ₩76,487 | ₩78,131 | ₩75,250 | ₩76,246 | -0.31% | 469.6만 |
|---|
| 2026.07.22 | ₩79,589 | ₩80,044 | ₩77,209 | ₩77,650 | -2.44% | 378만 |
|---|
| 2026.07.21 | ₩79,576 | ₩81,341 | ₩78,372 | ₩79,776 | +0.25% | 435.7만 |
|---|
| 2026.07.20 | ₩82,183 | ₩83,473 | ₩79,295 | ₩79,549 | -3.21% | 496.8만 |
|---|
| 2026.07.17 | ₩82,477 | ₩84,617 | ₩81,648 | ₩82,664 | +0.23% | 455.2만 |
|---|
| 2026.07.16 | ₩89,685 | ₩90,153 | ₩83,975 | ₩84,443 | -5.84% | 559.3만 |
|---|
| 2026.07.15 | ₩90,647 | ₩91,583 | ₩88,187 | ₩91,303 | +0.72% | 342.8만 |
|---|
| 2026.07.14 | ₩89,150 | ₩90,781 | ₩87,986 | ₩90,179 | +1.15% | 581.2만 |
|---|
| 2026.07.13 | ₩88,695 | ₩93,001 | ₩87,639 | ₩89,604 | +1.03% | 852.2만 |
|---|
| 2026.07.10 | ₩102,591 | ₩102,591 | ₩90,006 | ₩91,289 | -11.02% | 917.7만 |
|---|
| 2026.07.09 | ₩98,684 | ₩102,749 | ₩97,801 | ₩102,374 | +3.74% | 441.5만 |
|---|
| 2026.07.08 | ₩103,417 | ₩104,701 | ₩98,069 | ₩98,684 | -4.58% | 658.2만 |
|---|
| 2026.07.07 | ₩109,782 | ₩110,852 | ₩103,511 | ₩106,667 | -2.84% | 868.8만 |
|---|
| 2026.07.06 | ₩105,035 | ₩114,463 | ₩103,631 | ₩109,381 | +4.14% | 1729.7만 |
|---|
| 2026.07.02 | ₩98,564 | ₩108,846 | ₩98,523 | ₩106,653 | +8.21% | 1408.8만 |
|---|
| 2026.07.01 | ₩93,656 | ₩98,831 | ₩92,086 | ₩96,946 | +3.51% | 927.5만 |
|---|
| 2026.06.30 | ₩93,382 | ₩97,989 | ₩92,560 | ₩93,643 | +0.28% | 1180.6만 |
|---|
| 2026.06.29 | ₩90,855 | ₩93,469 | ₩88,655 | ₩93,201 | +2.58% | 807.7만 |
|---|
| 2026.06.26 | ₩79,515 | ₩92,647 | ₩79,201 | ₩89,952 | +13.13% | 1445.7만 |
|---|
| 2026.06.25 | ₩80,672 | ₩82,714 | ₩77,433 | ₩79,897 | -0.96% | 679.7만 |
|---|
| 2026.06.24 | ₩81,795 | ₩83,908 | ₩80,030 | ₩80,792 | -1.23% | 1170.4만 |
|---|
| 2026.06.23 | ₩78,960 | ₩85,553 | ₩78,011 | ₩81,568 | +3.30% | 681.4만 |
|---|
| 2026.06.22 | ₩85,673 | ₩87,599 | ₩76,888 | ₩79,355 | -7.37% | 836.4만 |
|---|
| 2026.06.18 | ₩85,526 | ₩90,581 | ₩81,207 | ₩85,526 | 0.00% | 2407.9만 |
|---|
| 2026.06.17 | ₩75,163 | ₩83,306 | ₩72,890 | ₩82,638 | +9.94% | 1244.8만 |
|---|
| 2026.06.16 | ₩69,854 | ₩77,276 | ₩69,079 | ₩74,080 | +6.05% | 1305.1만 |
|---|
| 2026.06.15 | ₩68,691 | ₩69,841 | ₩66,645 | ₩69,707 | +1.48% | 634.2만 |
|---|
| 2026.06.12 | ₩66,832 | ₩69,199 | ₩66,351 | ₩66,739 | -0.14% | 508만 |
|---|
| 2026.06.11 | ₩62,085 | ₩66,779 | ₩61,911 | ₩66,378 | +6.91% | 619.6만 |
|---|
| 2026.06.10 | ₩63,135 | ₩64,880 | ₩61,069 | ₩61,497 | -2.59% | 421.7만 |
|---|
| 2026.06.09 | ₩64,746 | ₩64,746 | ₩60,708 | ₩63,824 | -1.43% | 508.1만 |
|---|
| 2026.06.08 | ₩64,479 | ₩65,508 | ₩62,580 | ₩63,650 | -1.29% | 399.5만 |
|---|
| 2026.06.05 | ₩67,889 | ₩68,905 | ₩62,018 | ₩63,436 | -6.56% | 608.4만 |
|---|
| 2026.06.04 | ₩66,054 | ₩69,400 | ₩65,442 | ₩68,985 | +4.44% | 671만 |
|---|
| 2026.06.03 | ₩60,574 | ₩66,257 | ₩60,574 | ₩65,602 | +8.30% | 693.4만 |
|---|
| 2026.06.02 | ₩60,641 | ₩61,738 | ₩58,702 | ₩61,029 | +0.64% | 569만 |
|---|
| 2026.06.01 | ₩62,941 | ₩62,941 | ₩59,103 | ₩61,591 | -2.15% | 617.8만 |
|---|
| 2026.05.29 | ₩63,208 | ₩65,869 | ₩62,607 | ₩63,102 | -0.17% | 631.5만 |
|---|
| 2026.05.28 | ₩63,175 | ₩63,623 | ₩61,363 | ₩63,610 | +0.69% | 472.6만 |
|---|
| 2026.05.27 | ₩62,874 | ₩65,622 | ₩62,674 | ₩63,663 | +1.25% | 359.2만 |
|---|
| 2026.05.26 | ₩63,128 | ₩65,083 | ₩61,738 | ₩62,888 | -0.38% | 399.4만 |
|---|
| 2026.05.22 | ₩63,570 | ₩64,653 | ₩62,540 | ₩62,687 | -1.39% | 421.8만 |
|---|
| 2026.05.21 | ₩63,690 | ₩64,091 | ₩62,157 | ₩63,195 | -0.78% | 479.1만 |
|---|
| 2026.05.20 | ₩61,564 | ₩65,214 | ₩61,443 | ₩64,345 | +4.52% | 477.8만 |
|---|
| 2026.05.19 | ₩63,663 | ₩63,703 | ₩61,009 | ₩61,136 | -3.97% | 545.6만 |
|---|
| 2026.05.18 | ₩66,832 | ₩67,528 | ₩63,703 | ₩64,332 | -3.74% | 502.9만 |
|---|
| 2026.05.15 | ₩64,760 | ₩66,699 | ₩64,064 | ₩65,575 | +1.26% | 723.3만 |
|---|
| 2026.05.14 | ₩66,190 | ₩67,929 | ₩65,134 | ₩66,899 | +1.07% | 766.8만 |
|---|
| 2026.05.13 | ₩70,673 | ₩70,944 | ₩66,846 | ₩67,421 | -4.60% | 750.8만 |
|---|
| 2026.05.12 | ₩69,854 | ₩73,037 | ₩68,530 | ₩71,232 | +1.97% | 1124.8만 |
|---|
| 2026.05.11 | ₩77,663 | ₩79,535 | ₩68,718 | ₩70,710 | -8.95% | 2540.2만 |
|---|
| 2026.05.08 | ₩65,522 | ₩77,261 | ₩65,495 | ₩72,676 | +10.92% | 2092.6만 |
|---|
| 2026.05.07 | ₩69,119 | ₩69,533 | ₩63,890 | ₩64,907 | -6.09% | 849.7만 |
|---|
| 2026.05.06 | ₩62,988 | ₩65,589 | ₩62,486 | ₩65,241 | +3.58% | 439만 |
|---|
| 2026.05.05 | ₩63,750 | ₩63,824 | ₩61,216 | ₩62,460 | -2.02% | 483.4만 |
|---|
| 2026.05.04 | ₩60,601 | ₩64,138 | ₩60,561 | ₩63,249 | +4.37% | 758.8만 |
|---|
| 2026.05.01 | ₩62,359 | ₩64,720 | ₩58,408 | ₩60,668 | -2.71% | 1023.3만 |
|---|
| 2026.04.30 | ₩61,778 | ₩64,104 | ₩61,176 | ₩61,430 | -0.56% | 606.6만 |
|---|
| 2026.04.29 | ₩62,513 | ₩63,102 | ₩59,665 | ₩61,136 | -2.20% | 547.8만 |
|---|
| 2026.04.28 | ₩65,241 | ₩65,428 | ₩62,513 | ₩63,035 | -3.38% | 364.4만 |
|---|
| 2026.04.27 | ₩67,701 | ₩68,678 | ₩64,519 | ₩65,121 | -3.81% | 609만 |
|---|
| 2026.04.24 | ₩71,379 | ₩71,526 | ₩67,624 | ₩67,835 | -4.96% | 455.2만 |
|---|
| 2026.04.23 | ₩74,374 | ₩75,016 | ₩70,349 | ₩70,670 | -4.98% | 406.3만 |
|---|
| 2026.04.22 | ₩74,080 | ₩74,788 | ₩72,676 | ₩74,347 | +0.36% | 350.7만 |
|---|
| 2026.04.21 | ₩72,154 | ₩75,150 | ₩69,105 | ₩72,515 | +0.50% | 619.6만 |
|---|
| 2026.04.20 | ₩71,793 | ₩74,514 | ₩70,891 | ₩72,997 | +1.68% | 560.9만 |
|---|
| 2026.04.17 | ₩74,481 | ₩74,962 | ₩70,804 | ₩71,833 | -3.55% | 1358.5만 |
|---|
| 2026.04.16 | ₩72,382 | ₩73,478 | ₩70,550 | ₩73,117 | +1.02% | 509.3만 |
|---|
| 2026.04.15 | ₩71,887 | ₩73,812 | ₩71,218 | ₩72,555 | +0.93% | 480.7만 |
|---|
| 2026.04.14 | ₩67,648 | ₩70,871 | ₩66,926 | ₩70,657 | +4.45% | 541.5만 |
|---|
| 2026.04.13 | ₩68,210 | ₩70,871 | ₩67,487 | ₩67,768 | -0.65% | 665.2만 |
|---|
| 2026.04.10 | ₩69,092 | ₩70,723 | ₩66,886 | ₩68,143 | -1.37% | 627.7만 |
|---|
| 2026.04.09 | ₩69,039 | ₩69,533 | ₩67,635 | ₩68,571 | -0.68% | 443.6만 |
|---|
| 2026.04.08 | ₩69,520 | ₩70,055 | ₩67,581 | ₩69,667 | +0.21% | 486만 |
|---|
| 2026.04.07 | ₩65,121 | ₩67,247 | ₩63,378 | ₩67,006 | +2.90% | 430.2만 |
|---|
| 2026.04.06 | ₩65,615 | ₩66,592 | ₩64,452 | ₩65,214 | -0.61% | 348.9만 |
|---|
| 2026.04.02 | ₩64,379 | ₩67,541 | ₩64,332 | ₩65,789 | +2.19% | 463.2만 |
|---|
| 2026.04.01 | ₩69,052 | ₩70,576 | ₩66,297 | ₩66,899 | -3.12% | 754.9만 |
|---|
| 2026.03.31 | ₩65,549 | ₩69,025 | ₩64,131 | ₩67,929 | +3.63% | 818.3만 |
|---|
| 2026.03.30 | ₩66,424 | ₩66,658 | ₩63,035 | ₩64,492 | -2.91% | 522.9만 |
|---|
| 2026.03.27 | ₩71,258 | ₩71,613 | ₩66,164 | ₩66,271 | -7.00% | 710.2만 |
|---|
| 2026.03.26 | ₩70,550 | ₩73,117 | ₩69,935 | ₩71,633 | +1.54% | 386.3만 |
|---|
| 2026.03.25 | ₩70,296 | ₩72,529 | ₩70,242 | ₩71,593 | +1.85% | 446.8만 |
|---|
| 2026.03.24 | ₩67,450 | ₩70,443 | ₩67,314 | ₩68,651 | +1.78% | 480.8만 |
|---|
| 2026.03.23 | ₩68,509 | ₩70,269 | ₩67,113 | ₩68,571 | +0.09% | 597.7만 |
|---|
| 2026.03.20 | ₩69,112 | ₩70,844 | ₩67,688 | ₩68,704 | -0.59% | 1547.8만 |
|---|
| 2026.03.19 | ₩68,210 | ₩70,723 | ₩68,210 | ₩70,028 | +2.67% | 488.1만 |
|---|
| 2026.03.18 | ₩71,111 | ₩71,352 | ₩68,222 | ₩70,068 | -1.47% | 657.2만 |
|---|
| 2026.03.17 | ₩71,539 | ₩75,564 | ₩71,419 | ₩72,114 | +0.80% | 770.1만 |
|---|
| 2026.03.16 | ₩71,405 | ₩72,154 | ₩69,045 | ₩71,285 | -0.17% | 697만 |
|---|
| 2026.03.13 | ₩72,622 | ₩73,665 | ₩68,785 | ₩70,282 | -3.22% | 660.6만 |
|---|
| 2026.03.12 | ₩73,211 | ₩73,572 | ₩71,145 | ₩71,392 | -2.48% | 633.3만 |
|---|
| 2026.03.11 | ₩73,518 | ₩77,396 | ₩73,291 | ₩74,842 | +1.80% | 684.3만 |
|---|
| 2026.03.10 | ₩73,832 | ₩75,099 | ₩70,403 | ₩73,518 | -0.43% | 726.9만 |
|---|
| 2026.03.09 | ₩71,272 | ₩75,711 | ₩69,413 | ₩74,534 | +4.58% | 1383.4만 |
|---|
| 2026.03.06 | ₩69,821 | ₩70,563 | ₩65,816 | ₩70,229 | +0.58% | 1243.3만 |
|---|
| 2026.03.05 | ₩76,159 | ₩78,546 | ₩69,761 | ₩71,980 | -5.49% | 1395.4만 |
|---|
| 2026.03.04 | ₩71,646 | ₩79,629 | ₩69,119 | ₩77,289 | +7.88% | 2310.4만 |
|---|
| 2026.03.03 | ₩67,454 | ₩69,342 | ₩64,305 | ₩66,632 | -1.22% | 925.9만 |
|---|
| 2026.03.02 | ₩70,095 | ₩73,458 | ₩67,461 | ₩70,663 | +0.81% | 942.5만 |
|---|
| 2026.02.27 | ₩68,557 | ₩71,700 | ₩67,835 | ₩71,633 | +4.49% | 907만 |
|---|
| 2026.02.26 | ₩68,771 | ₩70,616 | ₩67,688 | ₩69,146 | +0.54% | 576.2만 |
|---|
| 2026.02.25 | ₩67,855 | ₩72,007 | ₩67,755 | ₩68,691 | +1.23% | 794.8만 |
|---|
| 2026.02.24 | ₩67,100 | ₩69,493 | ₩66,231 | ₩67,554 | +0.68% | 700.7만 |
|---|
| 2026.02.23 | ₩65,114 | ₩72,234 | ₩65,094 | ₩67,247 | +3.28% | 1151.1만 |
|---|
| 2026.02.20 | ₩65,736 | ₩67,501 | ₩64,572 | ₩66,685 | +1.44% | 902.6만 |
|---|
| 2026.02.19 | ₩62,827 | ₩67,474 | ₩61,243 | ₩66,458 | +5.78% | 1214.2만 |
|---|
| 2026.02.18 | ₩62,433 | ₩63,757 | ₩61,049 | ₩62,313 | -0.19% | 1309.9만 |
|---|
| 2026.02.17 | ₩56,536 | ₩60,271 | ₩56,121 | ₩58,742 | +3.90% | 1045.4만 |
|---|
| 2026.02.13 | ₩55,961 | ₩59,906 | ₩55,092 | ₩56,469 | +0.91% | 1633.7만 |
|---|
| 2026.02.12 | ₩53,641 | ₩54,704 | ₩51,909 | ₩53,634 | -0.01% | 790.5만 |
|---|
| 2026.02.11 | ₩50,285 | ₩54,564 | ₩49,014 | ₩54,169 | +7.73% | 1488.2만 |
|---|
| 2026.02.10 | ₩57,325 | ₩60,842 | ₩55,734 | ₩56,155 | -2.04% | 998.8만 |
|---|
| 2026.02.09 | ₩54,918 | ₩56,160 | ₩53,715 | ₩56,095 | +2.14% | 737.9만 |
|---|
| 2026.02.06 | ₩55,065 | ₩55,477 | ₩52,819 | ₩54,838 | -0.41% | 833.9만 |
|---|
| 2026.02.05 | ₩56,202 | ₩58,635 | ₩53,594 | ₩54,651 | -2.76% | 1168.1만 |
|---|
| 2026.02.04 | ₩56,950 | ₩57,993 | ₩55,533 | ₩57,191 | +0.42% | 850.5만 |
|---|
| 2026.02.03 | ₩57,031 | ₩59,063 | ₩55,199 | ₩56,429 | -1.06% | 936.9만 |
|---|
| 2026.02.02 | ₩58,100 | ₩62,279 | ₩55,667 | ₩56,897 | -2.07% | 1611.9만 |
|---|
| 2026.01.30 | ₩61,484 | ₩61,965 | ₩58,074 | ₩58,930 | -4.15% | 1096.1만 |
|---|
| 2026.01.29 | ₩61,350 | ₩63,977 | ₩61,136 | ₩62,660 | +2.14% | 1076.9만 |
|---|
| 2026.01.28 | ₩60,815 | ₩61,470 | ₩58,234 | ₩60,574 | -0.40% | 1061.7만 |
|---|
| 2026.01.27 | ₩64,305 | ₩68,437 | ₩60,213 | ₩60,775 | -5.49% | 1526.2만 |
|---|
| 2026.01.26 | ₩66,157 | ₩66,164 | ₩62,299 | ₩64,171 | -3.00% | 1129.2만 |
|---|
| 2026.01.23 | ₩66,608 | ₩67,407 | ₩62,634 | ₩65,134 | -2.21% | 1993만 |
|---|
| 2026.01.22 | ₩67,180 | ₩73,812 | ₩66,926 | ₩69,360 | +3.24% | 3424.4만 |
|---|
| 2026.01.21 | ₩58,167 | ₩66,859 | ₩57,953 | ₩66,605 | +14.51% | 2261.2만 |
|---|
| 2026.01.20 | ₩54,992 | ₩57,552 | ₩54,423 | ₩57,499 | +4.56% | 1260.4만 |
|---|
| 2026.01.16 | ₩55,627 | ₩56,683 | ₩54,223 | ₩55,934 | +0.55% | 1189.1만 |
|---|
| 2026.01.15 | ₩54,263 | ₩54,811 | ₩52,484 | ₩52,631 | -3.01% | 1021.4만 |
|---|
| 2026.01.14 | ₩53,126 | ₩56,135 | ₩52,551 | ₩54,263 | +2.14% | 1950.2만 |
|---|
| 2026.01.13 | ₩45,972 | ₩53,099 | ₩45,531 | ₩52,952 | +15.18% | 2470.8만 |
|---|
| 2026.01.12 | ₩45,999 | ₩46,347 | ₩43,285 | ₩45,250 | -1.63% | 943.8만 |
|---|
| 2026.01.09 | ₩45,863 | ₩47,350 | ₩45,384 | ₩45,865 | +0.01% | 755.1만 |
|---|
| 2026.01.08 | ₩47,390 | ₩47,550 | ₩45,090 | ₩45,277 | -4.46% | 921.8만 |
|---|
| 2026.01.07 | ₩46,133 | ₩49,609 | ₩46,026 | ₩47,991 | +4.03% | 1385.5만 |
|---|
| 2026.01.06 | ₩43,298 | ₩48,486 | ₩43,164 | ₩47,684 | +10.13% | 2070.2만 |
|---|
| 2026.01.05 | ₩41,894 | ₩43,502 | ₩41,814 | ₩43,017 | +2.68% | 1003만 |
|---|
| 2026.01.02 | ₩39,888 | ₩41,907 | ₩39,861 | ₩41,265 | +3.45% | 958.3만 |
|---|
| 2025.12.31 | ₩40,463 | ₩40,637 | ₩38,858 | ₩39,433 | -2.54% | 894.9만 |
|---|
| 2025.12.30 | ₩41,626 | ₩41,787 | ₩40,603 | ₩40,664 | -2.31% | 566.7만 |
|---|
| 2025.12.29 | ₩41,453 | ₩41,767 | ₩40,985 | ₩41,653 | +0.48% | 592.4만 |
|---|
| 2025.12.26 | ₩43,458 | ₩43,672 | ₩41,539 | ₩41,720 | -4.00% | 632.3만 |
|---|
| 2025.12.24 | ₩43,004 | ₩43,846 | ₩42,982 | ₩43,793 | +1.83% | 278만 |
|---|
| 2025.12.23 | ₩46,614 | ₩46,761 | ₩42,974 | ₩43,178 | -7.37% | 1192.7만 |
|---|
| 2025.12.22 | ₩44,916 | ₩48,005 | ₩44,555 | ₩46,668 | +3.90% | 1319.5만 |
|---|
| 2025.12.19 | ₩41,827 | ₩45,798 | ₩41,680 | ₩45,197 | +8.06% | 2358.2만 |
|---|
| 2025.12.18 | ₩41,105 | ₩43,071 | ₩40,931 | ₩41,386 | +0.68% | 1369.7만 |
|---|
| 2025.12.17 | ₩40,129 | ₩42,389 | ₩39,995 | ₩40,797 | +1.67% | 1155.7만 |
|---|
| 2025.12.16 | ₩39,995 | ₩40,115 | ₩38,832 | ₩39,968 | -0.07% | 737만 |
|---|
| 2025.12.15 | ₩39,153 | ₩40,517 | ₩38,324 | ₩40,008 | +2.19% | 927.2만 |
|---|
| 2025.12.12 | ₩39,393 | ₩40,697 | ₩39,313 | ₩39,393 | 0.00% | 1230.6만 |
|---|
| 2025.12.11 | ₩38,685 | ₩39,688 | ₩38,618 | ₩39,621 | +2.42% | 818만 |
|---|
| 2025.12.10 | ₩37,735 | ₩38,939 | ₩37,408 | ₩38,818 | +2.87% | 768.6만 |
|---|
| 2025.12.09 | ₩36,906 | ₩38,136 | ₩35,963 | ₩37,762 | +2.32% | 1170.1만 |
|---|
| 2025.12.08 | ₩36,839 | ₩37,441 | ₩36,171 | ₩37,401 | +1.52% | 1097.3만 |
|---|
| 2025.12.05 | ₩34,205 | ₩37,107 | ₩33,938 | ₩37,040 | +8.29% | 1653.2만 |
|---|
| 2025.12.04 | ₩33,697 | ₩34,626 | ₩33,028 | ₩34,085 | +1.15% | 853.2만 |
|---|
| 2025.12.03 | ₩32,146 | ₩33,697 | ₩31,999 | ₩33,670 | +4.74% | 778만 |
|---|
| 2025.12.02 | ₩32,386 | ₩32,940 | ₩31,985 | ₩32,173 | -0.66% | 1035.1만 |
|---|
| 2025.12.01 | ₩33,496 | ₩33,765 | ₩32,266 | ₩32,306 | -3.55% | 960.9만 |
|---|
| 2025.11.28 | ₩33,443 | ₩34,827 | ₩33,256 | ₩34,740 | +3.88% | 428.7만 |
|---|
| 2025.11.26 | ₩33,135 | ₩33,857 | ₩32,600 | ₩33,443 | +0.93% | 649.5만 |
|---|
| 2025.11.25 | ₩32,373 | ₩33,155 | ₩32,079 | ₩33,095 | +2.23% | 672.7만 |
|---|
| 2025.11.24 | ₩31,771 | ₩32,547 | ₩31,484 | ₩32,293 | +1.64% | 955.7만 |
|---|
| 2025.11.21 | ₩29,939 | ₩32,012 | ₩29,792 | ₩31,718 | +5.94% | 1390.5만 |
|---|
| 2025.11.20 | ₩32,694 | ₩33,309 | ₩29,846 | ₩29,899 | -8.55% | 1862.1만 |
|---|
| 2025.11.19 | ₩33,363 | ₩33,510 | ₩31,778 | ₩32,333 | -3.09% | 940.1만 |
|---|
| 2025.11.18 | ₩32,748 | ₩33,416 | ₩31,825 | ₩33,323 | +1.76% | 836.1만 |
|---|
| 2025.11.17 | ₩32,761 | ₩33,876 | ₩32,453 | ₩33,109 | +1.06% | 825만 |
|---|
| 2025.11.14 | ₩32,674 | ₩33,269 | ₩32,333 | ₩33,122 | +1.37% | 895.2만 |
|---|
| 2025.11.13 | ₩34,914 | ₩35,034 | ₩33,162 | ₩33,376 | -4.40% | 1069만 |
|---|
| 2025.11.12 | ₩34,854 | ₩36,238 | ₩34,727 | ₩35,716 | +2.47% | 958.2만 |
|---|
| 2025.11.11 | ₩33,363 | ₩35,596 | ₩33,042 | ₩35,315 | +5.85% | 1170.6만 |
|---|
| 2025.11.10 | ₩33,095 | ₩33,603 | ₩31,745 | ₩33,109 | +0.04% | 825.8만 |
|---|
| 2025.11.07 | ₩31,918 | ₩32,855 | ₩30,809 | ₩32,814 | +2.81% | 1038.4만 |
|---|
| 2025.11.06 | ₩33,750 | ₩34,178 | ₩31,640 | ₩32,534 | -3.61% | 1764.5만 |
|---|
| 2025.11.05 | ₩31,979 | ₩32,146 | ₩31,397 | ₩31,504 | -1.48% | 1115.9만 |
|---|
| 2025.11.04 | ₩33,062 | ₩33,630 | ₩31,705 | ₩31,758 | -3.94% | 1249.1만 |
|---|
| 2025.11.03 | ₩35,582 | ₩35,582 | ₩33,068 | ₩33,309 | -6.39% | 1470.4만 |
|---|
| 2025.10.31 | ₩37,207 | ₩37,267 | ₩35,923 | ₩36,318 | -2.39% | 1569.7만 |
|---|
| 2025.10.30 | ₩32,661 | ₩39,046 | ₩32,427 | ₩37,628 | +15.21% | 4869.9만 |
|---|
| 2025.10.29 | ₩34,018 | ₩34,165 | ₩32,641 | ₩33,028 | -2.91% | 875.3만 |
|---|
| 2025.10.28 | ₩35,663 | ₩35,970 | ₩33,697 | ₩33,898 | -4.95% | 883.2만 |
|---|
| 2025.10.27 | ₩36,117 | ₩36,604 | ₩35,502 | ₩35,649 | -1.30% | 671만 |
|---|
| 2025.10.24 | ₩35,462 | ₩35,984 | ₩34,914 | ₩35,756 | +0.83% | 649.4만 |
|---|
| 2025.10.23 | ₩34,526 | ₩35,663 | ₩34,192 | ₩35,101 | +1.67% | 872.3만 |
|---|
| 2025.10.22 | ₩36,385 | ₩36,572 | ₩35,121 | ₩35,903 | -1.32% | 787.2만 |
|---|
| 2025.10.21 | ₩36,438 | ₩36,893 | ₩35,636 | ₩36,759 | +0.88% | 615.5만 |
|---|
| 2025.10.20 | ₩35,315 | ₩37,602 | ₩35,288 | ₩36,425 | +3.14% | 1149.8만 |
|---|
| 2025.10.17 | ₩35,328 | ₩36,024 | ₩34,345 | ₩34,780 | -1.55% | 1011.6만 |
|---|
| 2025.10.16 | ₩37,234 | ₩38,083 | ₩36,251 | ₩36,291 | -2.53% | 788.5만 |
|---|
| 2025.10.15 | ₩35,556 | ₩37,388 | ₩35,275 | ₩37,067 | +4.25% | 852.9만 |
|---|
| 2025.10.14 | ₩35,195 | ₩35,689 | ₩34,780 | ₩35,101 | -0.27% | 704.2만 |
|---|
| 2025.10.13 | ₩36,425 | ₩37,521 | ₩35,569 | ₩35,756 | -1.84% | 918.7만 |
|---|
| 2025.10.10 | ₩37,147 | ₩37,414 | ₩35,088 | ₩35,877 | -3.42% | 1010.3만 |
|---|