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 | ₩265,619 | ₩300,323 | ₩263,177 | ₩300,323 | +13.07% | 2886.7만 |
| 2026.10.08 | ₩262,176 | ₩266,847 | ₩257,224 | ₩262,950 | +0.30% | 3740만 |
| 2026.10.07 | ₩245,124 | ₩263,871 | ₩243,596 | ₩262,256 | +6.99% | 1464만 |
| 2026.10.06 | ₩269,744 | ₩283,265 | ₩249,121 | ₩250,216 | -7.24% | 1879.5만 |
| 2026.10.05 | ₩255,488 | ₩274,656 | ₩248,134 | ₩271,239 | +6.16% | 1931.3만 |
| 2026.10.02 | ₩253,953 | ₩258,572 | ₩244,637 | ₩253,620 | -0.13% | 1029만 |
| 2026.10.01 | ₩249,081 | ₩268,289 | ₩248,283 | ₩252,191 | +1.25% | 1543.7만 |
| 2026.09.30 | ₩249,001 | ₩262,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩257,037 |
| +3.23% |
| 2065만 |
| 2026.09.29 | ₩263,991 | ₩278,837 | ₩253,606 | ₩271,572 | +2.87% | 1327.8만 |
|---|
| 2026.09.28 | ₩260,487 | ₩266,720 | ₩252,405 | ₩263,323 | +1.09% | 1336만 |
|---|
| 2026.09.25 | ₩260,741 | ₩270,518 | ₩256,957 | ₩265,459 | +1.81% | 1394.5만 |
|---|
| 2026.09.24 | ₩241,059 | ₩261,227 | ₩240,776 | ₩260,040 | +7.87% | 1660.6만 |
|---|
| 2026.09.23 | ₩244,803 | ₩256,690 | ₩241,994 | ₩243,075 | -0.71% | 1772.8만 |
|---|
| 2026.09.22 | ₩224,909 | ₩249,869 | ₩224,642 | ₩243,676 | +8.34% | 2403.4만 |
|---|
| 2026.09.21 | ₩214,965 | ₩236,067 | ₩212,309 | ₩230,835 | +7.38% | 2101.8만 |
|---|
| 2026.09.18 | ₩211,367 | ₩213,283 | ₩200,563 | ₩205,608 | -2.72% | 2023만 |
|---|
| 2026.09.17 | ₩203,552 | ₩216,179 | ₩199,548 | ₩210,987 | +3.65% | 1917.5만 |
|---|
| 2026.09.16 | ₩193,889 | ₩198,787 | ₩189,938 | ₩194,369 | +0.25% | 883.2만 |
|---|
| 2026.09.15 | ₩194,876 | ₩198,480 | ₩188,416 | ₩191,900 | -1.53% | 841.5만 |
|---|
| 2026.09.14 | ₩193,442 | ₩196,665 | ₩185,560 | ₩195,797 | +1.22% | 1096.3만 |
|---|
| 2026.09.11 | ₩184,071 | ₩199,860 | ₩180,207 | ₩192,167 | +4.40% | 1540.9만 |
|---|
| 2026.09.10 | ₩180,007 | ₩183,037 | ₩174,027 | ₩182,356 | +1.31% | 787.4만 |
|---|
| 2026.09.09 | ₩187,262 | ₩192,127 | ₩180,888 | ₩181,008 | -3.34% | 865.1만 |
|---|
| 2026.09.08 | ₩194,850 | ₩196,879 | ₩186,467 | ₩187,308 | -3.87% | 1030.9만 |
|---|
| 2026.09.04 | ₩205,047 | ₩206,476 | ₩188,897 | ₩194,276 | -5.25% | 1496.7만 |
|---|
| 2026.09.03 | ₩194,803 | ₩200,482 | ₩190,578 | ₩198,707 | +2.00% | 1329만 |
|---|
| 2026.09.02 | ₩202,084 | ₩208,778 | ₩195,597 | ₩201,297 | -0.39% | 1656.3만 |
|---|
| 2026.09.01 | ₩187,201 | ₩206,489 | ₩184,318 | ₩205,915 | +10.00% | 2583.2만 |
|---|
| 2026.08.31 | ₩178,993 | ₩192,474 | ₩178,666 | ₩187,322 | +4.65% | 1857.1만 |
|---|
| 2026.08.28 | ₩183,117 | ₩185,266 | ₩177,965 | ₩184,185 | +0.58% | 2582.1만 |
|---|
| 2026.08.27 | ₩192,447 | ₩198,331 | ₩184,919 | ₩190,565 | -0.98% | 2499.3만 |
|---|
| 2026.08.26 | ₩205,822 | ₩208,398 | ₩193,675 | ₩199,762 | -2.94% | 2201만 |
|---|
| 2026.08.25 | ₩191,539 | ₩215,392 | ₩188,483 | ₩212,002 | +10.68% | 4922.6만 |
|---|
| 2026.08.24 | ₩190,472 | ₩194,209 | ₩173,520 | ₩185,386 | -2.67% | 3158.7만 |
|---|
| 2026.08.21 | ₩177,671 | ₩212,856 | ₩176,750 | ₩193,715 | +9.03% | 8731.6만 |
|---|
| 2026.08.20 | ₩200,402 | ₩206,889 | ₩171,665 | ₩177,952 | -11.20% | 9950만 |
|---|
| 2026.08.19 | ₩154,860 | ₩235,800 | ₩152,778 | ₩232,757 | +50.30% | 2억 |
|---|
| 2026.08.18 | ₩84,144 | ₩86,039 | ₩82,928 | ₩84,037 | -0.13% | 430.5만 |
|---|
| 2026.08.17 | ₩86,460 | ₩87,461 | ₩83,970 | ₩86,039 | -0.49% | 398만 |
|---|
| 2026.08.14 | ₩83,944 | ₩85,134 | ₩81,181 | ₩84,518 | +0.68% | 470.1만 |
|---|
| 2026.08.13 | ₩85,158 | ₩87,201 | ₩83,196 | ₩84,958 | -0.24% | 816만 |
|---|
| 2026.08.12 | ₩80,860 | ₩85,772 | ₩79,139 | ₩84,985 | +5.10% | 658.2만 |
|---|
| 2026.08.11 | ₩80,367 | ₩81,955 | ₩78,218 | ₩80,847 | +0.60% | 655.6만 |
|---|
| 2026.08.10 | ₩79,753 | ₩81,114 | ₩77,964 | ₩79,833 | +0.10% | 622.5만 |
|---|
| 2026.08.07 | ₩73,132 | ₩79,305 | ₩72,905 | ₩78,978 | +7.99% | 682.1만 |
|---|
| 2026.08.06 | ₩76,803 | ₩78,751 | ₩71,690 | ₩71,891 | -6.40% | 564만 |
|---|
| 2026.08.05 | ₩77,417 | ₩79,352 | ₩74,187 | ₩75,087 | -3.01% | 516.3만 |
|---|
| 2026.08.04 | ₩75,868 | ₩77,870 | ₩74,580 | ₩76,069 | +0.26% | 400만 |
|---|
| 2026.08.03 | ₩73,312 | ₩77,417 | ₩70,289 | ₩73,599 | +0.39% | 517.7만 |
|---|
| 2026.07.31 | ₩77,216 | ₩79,405 | ₩73,025 | ₩73,172 | -5.24% | 776.5만 |
|---|
| 2026.07.30 | ₩74,700 | ₩77,523 | ₩72,772 | ₩77,310 | +3.49% | 445.8만 |
|---|
| 2026.07.29 | ₩73,466 | ₩75,081 | ₩72,291 | ₩72,732 | -1.00% | 434.8만 |
|---|
| 2026.07.28 | ₩73,187 | ₩74,547 | ₩71,203 | ₩74,487 | +1.78% | 555.4만 |
|---|
| 2026.07.27 | ₩73,079 | ₩76,175 | ₩72,598 | ₩74,253 | +1.61% | 503.8만 |
|---|
| 2026.07.24 | ₩76,422 | ₩76,696 | ₩71,877 | ₩72,171 | -5.56% | 442.8만 |
|---|
| 2026.07.23 | ₩76,349 | ₩77,991 | ₩75,114 | ₩76,109 | -0.31% | 469.6만 |
|---|
| 2026.07.22 | ₩79,446 | ₩79,899 | ₩77,070 | ₩77,510 | -2.44% | 378만 |
|---|
| 2026.07.21 | ₩79,432 | ₩81,194 | ₩78,231 | ₩79,632 | +0.25% | 435.7만 |
|---|
| 2026.07.20 | ₩82,035 | ₩83,323 | ₩79,152 | ₩79,405 | -3.21% | 496.8만 |
|---|
| 2026.07.17 | ₩82,329 | ₩84,464 | ₩81,501 | ₩82,515 | +0.23% | 455.2만 |
|---|
| 2026.07.16 | ₩89,523 | ₩89,990 | ₩83,824 | ₩84,291 | -5.84% | 559.3만 |
|---|
| 2026.07.15 | ₩90,484 | ₩91,418 | ₩88,028 | ₩91,138 | +0.72% | 342.8만 |
|---|
| 2026.07.14 | ₩88,989 | ₩90,618 | ₩87,828 | ₩90,017 | +1.15% | 581.2만 |
|---|
| 2026.07.13 | ₩88,535 | ₩92,833 | ₩87,481 | ₩89,443 | +1.03% | 852.2만 |
|---|
| 2026.07.10 | ₩102,406 | ₩102,406 | ₩89,843 | ₩91,125 | -11.02% | 917.7만 |
|---|
| 2026.07.09 | ₩98,506 | ₩102,564 | ₩97,625 | ₩102,190 | +3.74% | 441.5만 |
|---|
| 2026.07.08 | ₩103,231 | ₩104,512 | ₩97,892 | ₩98,506 | -4.58% | 658.2만 |
|---|
| 2026.07.07 | ₩109,585 | ₩110,652 | ₩103,325 | ₩106,475 | -2.84% | 868.8만 |
|---|
| 2026.07.06 | ₩104,846 | ₩114,256 | ₩103,445 | ₩109,184 | +4.14% | 1729.7만 |
|---|
| 2026.07.02 | ₩98,386 | ₩108,650 | ₩98,346 | ₩106,461 | +8.21% | 1408.8만 |
|---|
| 2026.07.01 | ₩93,487 | ₩98,653 | ₩91,920 | ₩96,771 | +3.51% | 927.5만 |
|---|
| 2026.06.30 | ₩93,214 | ₩97,812 | ₩92,393 | ₩93,474 | +0.28% | 1180.6만 |
|---|
| 2026.06.29 | ₩90,691 | ₩93,300 | ₩88,495 | ₩93,033 | +2.58% | 807.7만 |
|---|
| 2026.06.26 | ₩79,372 | ₩92,480 | ₩79,058 | ₩89,790 | +13.13% | 1445.7만 |
|---|
| 2026.06.25 | ₩80,527 | ₩82,565 | ₩77,294 | ₩79,753 | -0.96% | 679.7만 |
|---|
| 2026.06.24 | ₩81,648 | ₩83,757 | ₩79,886 | ₩80,647 | -1.23% | 1170.4만 |
|---|
| 2026.06.23 | ₩78,818 | ₩85,399 | ₩77,870 | ₩81,421 | +3.30% | 681.4만 |
|---|
| 2026.06.22 | ₩85,519 | ₩87,441 | ₩76,749 | ₩79,212 | -7.37% | 836.4만 |
|---|
| 2026.06.18 | ₩85,372 | ₩90,417 | ₩81,061 | ₩85,372 | 0.00% | 2407.9만 |
|---|
| 2026.06.17 | ₩75,027 | ₩83,156 | ₩72,758 | ₩82,489 | +9.94% | 1244.8만 |
|---|
| 2026.06.16 | ₩69,728 | ₩77,136 | ₩68,954 | ₩73,946 | +6.05% | 1305.1만 |
|---|
| 2026.06.15 | ₩68,567 | ₩69,715 | ₩66,525 | ₩69,582 | +1.48% | 634.2만 |
|---|
| 2026.06.12 | ₩66,712 | ₩69,074 | ₩66,231 | ₩66,618 | -0.14% | 508만 |
|---|
| 2026.06.11 | ₩61,973 | ₩66,658 | ₩61,800 | ₩66,258 | +6.91% | 619.6만 |
|---|
| 2026.06.10 | ₩63,021 | ₩64,763 | ₩60,959 | ₩61,386 | -2.59% | 421.7만 |
|---|
| 2026.06.09 | ₩64,630 | ₩64,630 | ₩60,599 | ₩63,709 | -1.43% | 508.1만 |
|---|
| 2026.06.08 | ₩64,363 | ₩65,390 | ₩62,467 | ₩63,535 | -1.29% | 399.5만 |
|---|
| 2026.06.05 | ₩67,766 | ₩68,781 | ₩61,907 | ₩63,321 | -6.56% | 608.4만 |
|---|
| 2026.06.04 | ₩65,935 | ₩69,275 | ₩65,324 | ₩68,861 | +4.44% | 671만 |
|---|
| 2026.06.03 | ₩60,465 | ₩66,138 | ₩60,465 | ₩65,484 | +8.30% | 693.4만 |
|---|
| 2026.06.02 | ₩60,532 | ₩61,626 | ₩58,596 | ₩60,919 | +0.64% | 569만 |
|---|
| 2026.06.01 | ₩62,828 | ₩62,828 | ₩58,997 | ₩61,480 | -2.15% | 617.8만 |
|---|
| 2026.05.29 | ₩63,095 | ₩65,751 | ₩62,494 | ₩62,988 | -0.17% | 631.5만 |
|---|
| 2026.05.28 | ₩63,061 | ₩63,508 | ₩61,253 | ₩63,495 | +0.69% | 472.6만 |
|---|
| 2026.05.27 | ₩62,761 | ₩65,504 | ₩62,561 | ₩63,548 | +1.25% | 359.2만 |
|---|
| 2026.05.26 | ₩63,014 | ₩64,966 | ₩61,626 | ₩62,774 | -0.38% | 399.4만 |
|---|
| 2026.05.22 | ₩63,455 | ₩64,536 | ₩62,427 | ₩62,574 | -1.39% | 421.8만 |
|---|
| 2026.05.21 | ₩63,575 | ₩63,976 | ₩62,045 | ₩63,081 | -0.78% | 479.1만 |
|---|
| 2026.05.20 | ₩61,453 | ₩65,097 | ₩61,333 | ₩64,229 | +4.52% | 477.8만 |
|---|
| 2026.05.19 | ₩63,548 | ₩63,588 | ₩60,899 | ₩61,026 | -3.97% | 545.6만 |
|---|
| 2026.05.18 | ₩66,712 | ₩67,406 | ₩63,588 | ₩64,216 | -3.74% | 502.9만 |
|---|
| 2026.05.15 | ₩64,643 | ₩66,578 | ₩63,949 | ₩65,457 | +1.26% | 723.3만 |
|---|
| 2026.05.14 | ₩66,071 | ₩67,806 | ₩65,017 | ₩66,779 | +1.07% | 766.8만 |
|---|
| 2026.05.13 | ₩70,545 | ₩70,816 | ₩66,725 | ₩67,299 | -4.60% | 750.8만 |
|---|
| 2026.05.12 | ₩69,728 | ₩72,905 | ₩68,407 | ₩71,103 | +1.97% | 1124.8만 |
|---|
| 2026.05.11 | ₩77,523 | ₩79,392 | ₩68,594 | ₩70,583 | -8.95% | 2540.2만 |
|---|
| 2026.05.08 | ₩65,404 | ₩77,122 | ₩65,377 | ₩72,545 | +10.92% | 2092.6만 |
|---|
| 2026.05.07 | ₩68,994 | ₩69,408 | ₩63,775 | ₩64,790 | -6.09% | 849.7만 |
|---|
| 2026.05.06 | ₩62,874 | ₩65,470 | ₩62,374 | ₩65,123 | +3.58% | 439만 |
|---|
| 2026.05.05 | ₩63,635 | ₩63,709 | ₩61,106 | ₩62,347 | -2.02% | 483.4만 |
|---|
| 2026.05.04 | ₩60,492 | ₩64,022 | ₩60,452 | ₩63,135 | +4.37% | 758.8만 |
|---|
| 2026.05.01 | ₩62,247 | ₩64,603 | ₩58,303 | ₩60,559 | -2.71% | 1023.3만 |
|---|
| 2026.04.30 | ₩61,666 | ₩63,989 | ₩61,066 | ₩61,319 | -0.56% | 606.6만 |
|---|
| 2026.04.29 | ₩62,400 | ₩62,988 | ₩59,557 | ₩61,026 | -2.20% | 547.8만 |
|---|
| 2026.04.28 | ₩65,123 | ₩65,310 | ₩62,400 | ₩62,921 | -3.38% | 364.4만 |
|---|
| 2026.04.27 | ₩67,579 | ₩68,554 | ₩64,403 | ₩65,003 | -3.81% | 609만 |
|---|
| 2026.04.24 | ₩71,250 | ₩71,397 | ₩67,502 | ₩67,713 | -4.96% | 455.2만 |
|---|
| 2026.04.23 | ₩74,240 | ₩74,881 | ₩70,222 | ₩70,543 | -4.98% | 406.3만 |
|---|
| 2026.04.22 | ₩73,946 | ₩74,654 | ₩72,545 | ₩74,213 | +0.36% | 350.7만 |
|---|
| 2026.04.21 | ₩72,024 | ₩75,014 | ₩68,981 | ₩72,385 | +0.50% | 619.6만 |
|---|
| 2026.04.20 | ₩71,664 | ₩74,380 | ₩70,763 | ₩72,865 | +1.68% | 560.9만 |
|---|
| 2026.04.17 | ₩74,347 | ₩74,827 | ₩70,676 | ₩71,704 | -3.55% | 1358.5만 |
|---|
| 2026.04.16 | ₩72,251 | ₩73,346 | ₩70,422 | ₩72,985 | +1.02% | 509.3만 |
|---|
| 2026.04.15 | ₩71,757 | ₩73,679 | ₩71,090 | ₩72,425 | +0.93% | 480.7만 |
|---|
| 2026.04.14 | ₩67,526 | ₩70,743 | ₩66,805 | ₩70,529 | +4.45% | 541.5만 |
|---|
| 2026.04.13 | ₩68,087 | ₩70,743 | ₩67,366 | ₩67,646 | -0.65% | 665.2만 |
|---|
| 2026.04.10 | ₩68,968 | ₩70,596 | ₩66,765 | ₩68,020 | -1.37% | 627.7만 |
|---|
| 2026.04.09 | ₩68,914 | ₩69,408 | ₩67,513 | ₩68,447 | -0.68% | 443.6만 |
|---|
| 2026.04.08 | ₩69,395 | ₩69,929 | ₩67,459 | ₩69,542 | +0.21% | 486만 |
|---|
| 2026.04.07 | ₩65,003 | ₩67,126 | ₩63,264 | ₩66,885 | +2.90% | 430.2만 |
|---|
| 2026.04.06 | ₩65,497 | ₩66,472 | ₩64,336 | ₩65,097 | -0.61% | 348.9만 |
|---|
| 2026.04.02 | ₩64,263 | ₩67,419 | ₩64,216 | ₩65,671 | +2.19% | 463.2만 |
|---|
| 2026.04.01 | ₩68,928 | ₩70,449 | ₩66,178 | ₩66,779 | -3.12% | 754.9만 |
|---|
| 2026.03.31 | ₩65,430 | ₩68,901 | ₩64,016 | ₩67,806 | +3.63% | 818.3만 |
|---|
| 2026.03.30 | ₩66,305 | ₩66,538 | ₩62,921 | ₩64,376 | -2.91% | 522.9만 |
|---|
| 2026.03.27 | ₩71,130 | ₩71,484 | ₩66,044 | ₩66,151 | -7.00% | 710.2만 |
|---|
| 2026.03.26 | ₩70,422 | ₩72,985 | ₩69,808 | ₩71,504 | +1.54% | 386.3만 |
|---|
| 2026.03.25 | ₩70,169 | ₩72,398 | ₩70,115 | ₩71,464 | +1.85% | 446.8만 |
|---|
| 2026.03.24 | ₩67,328 | ₩70,316 | ₩67,192 | ₩68,527 | +1.78% | 480.8만 |
|---|
| 2026.03.23 | ₩68,386 | ₩70,142 | ₩66,992 | ₩68,447 | +0.09% | 597.7만 |
|---|
| 2026.03.20 | ₩68,988 | ₩70,716 | ₩67,566 | ₩68,580 | -0.59% | 1547.8만 |
|---|
| 2026.03.19 | ₩68,087 | ₩70,596 | ₩68,087 | ₩69,902 | +2.67% | 488.1만 |
|---|
| 2026.03.18 | ₩70,983 | ₩71,223 | ₩68,099 | ₩69,942 | -1.47% | 657.2만 |
|---|
| 2026.03.17 | ₩71,410 | ₩75,428 | ₩71,290 | ₩71,984 | +0.80% | 770.1만 |
|---|
| 2026.03.16 | ₩71,277 | ₩72,024 | ₩68,921 | ₩71,157 | -0.17% | 697만 |
|---|
| 2026.03.13 | ₩72,491 | ₩73,532 | ₩68,661 | ₩70,156 | -3.22% | 660.6만 |
|---|
| 2026.03.12 | ₩73,079 | ₩73,439 | ₩71,016 | ₩71,263 | -2.48% | 633.3만 |
|---|
| 2026.03.11 | ₩73,386 | ₩77,256 | ₩73,159 | ₩74,707 | +1.80% | 684.3만 |
|---|
| 2026.03.10 | ₩73,699 | ₩74,963 | ₩70,276 | ₩73,386 | -0.43% | 726.9만 |
|---|
| 2026.03.09 | ₩71,143 | ₩75,575 | ₩69,288 | ₩74,400 | +4.58% | 1383.4만 |
|---|
| 2026.03.06 | ₩69,695 | ₩70,436 | ₩65,697 | ₩70,102 | +0.58% | 1243.3만 |
|---|
| 2026.03.05 | ₩76,022 | ₩78,404 | ₩69,635 | ₩71,851 | -5.49% | 1395.4만 |
|---|
| 2026.03.04 | ₩71,517 | ₩79,486 | ₩68,994 | ₩77,150 | +7.88% | 2310.4만 |
|---|
| 2026.03.03 | ₩67,332 | ₩69,217 | ₩64,189 | ₩66,512 | -1.22% | 925.9만 |
|---|
| 2026.03.02 | ₩69,969 | ₩73,326 | ₩67,339 | ₩70,536 | +0.81% | 942.5만 |
|---|
| 2026.02.27 | ₩68,434 | ₩71,570 | ₩67,713 | ₩71,504 | +4.49% | 907만 |
|---|
| 2026.02.26 | ₩68,647 | ₩70,489 | ₩67,566 | ₩69,021 | +0.54% | 576.2만 |
|---|
| 2026.02.25 | ₩67,733 | ₩71,877 | ₩67,633 | ₩68,567 | +1.23% | 794.8만 |
|---|
| 2026.02.24 | ₩66,979 | ₩69,368 | ₩66,111 | ₩67,433 | +0.68% | 700.7만 |
|---|
| 2026.02.23 | ₩64,997 | ₩72,104 | ₩64,977 | ₩67,126 | +3.28% | 1151.1만 |
|---|
| 2026.02.20 | ₩65,617 | ₩67,379 | ₩64,456 | ₩66,565 | +1.44% | 902.6만 |
|---|
| 2026.02.19 | ₩62,714 | ₩67,352 | ₩61,132 | ₩66,338 | +5.78% | 1214.2만 |
|---|
| 2026.02.18 | ₩62,320 | ₩63,642 | ₩60,939 | ₩62,200 | -0.19% | 1309.9만 |
|---|
| 2026.02.17 | ₩56,434 | ₩60,162 | ₩56,020 | ₩58,636 | +3.90% | 1045.4만 |
|---|
| 2026.02.13 | ₩55,860 | ₩59,798 | ₩54,993 | ₩56,367 | +0.91% | 1633.7만 |
|---|
| 2026.02.12 | ₩53,544 | ₩54,605 | ₩51,816 | ₩53,538 | -0.01% | 790.5만 |
|---|
| 2026.02.11 | ₩50,194 | ₩54,465 | ₩48,926 | ₩54,072 | +7.73% | 1488.2만 |
|---|
| 2026.02.10 | ₩57,222 | ₩60,732 | ₩55,633 | ₩56,054 | -2.04% | 998.8만 |
|---|
| 2026.02.09 | ₩54,819 | ₩56,059 | ₩53,618 | ₩55,994 | +2.14% | 737.9만 |
|---|
| 2026.02.06 | ₩54,966 | ₩55,377 | ₩52,723 | ₩54,739 | -0.41% | 833.9만 |
|---|
| 2026.02.05 | ₩56,100 | ₩58,530 | ₩53,498 | ₩54,552 | -2.76% | 1168.1만 |
|---|
| 2026.02.04 | ₩56,848 | ₩57,889 | ₩55,433 | ₩57,088 | +0.42% | 850.5만 |
|---|
| 2026.02.03 | ₩56,928 | ₩58,957 | ₩55,099 | ₩56,327 | -1.06% | 936.9만 |
|---|
| 2026.02.02 | ₩57,996 | ₩62,167 | ₩55,566 | ₩56,794 | -2.07% | 1611.9만 |
|---|
| 2026.01.30 | ₩61,373 | ₩61,853 | ₩57,969 | ₩58,823 | -4.15% | 1096.1만 |
|---|
| 2026.01.29 | ₩61,239 | ₩63,862 | ₩61,026 | ₩62,547 | +2.14% | 1076.9만 |
|---|
| 2026.01.28 | ₩60,705 | ₩61,359 | ₩58,129 | ₩60,465 | -0.40% | 1061.7만 |
|---|
| 2026.01.27 | ₩64,189 | ₩68,314 | ₩60,105 | ₩60,665 | -5.49% | 1526.2만 |
|---|
| 2026.01.26 | ₩66,038 | ₩66,044 | ₩62,187 | ₩64,056 | -3.00% | 1129.2만 |
|---|
| 2026.01.23 | ₩66,488 | ₩67,286 | ₩62,521 | ₩65,017 | -2.21% | 1993만 |
|---|
| 2026.01.22 | ₩67,059 | ₩73,679 | ₩66,805 | ₩69,235 | +3.24% | 3424.4만 |
|---|
| 2026.01.21 | ₩58,062 | ₩66,739 | ₩57,849 | ₩66,485 | +14.51% | 2261.2만 |
|---|
| 2026.01.20 | ₩54,892 | ₩57,449 | ₩54,325 | ₩57,395 | +4.56% | 1260.4만 |
|---|
| 2026.01.16 | ₩55,526 | ₩56,581 | ₩54,125 | ₩55,833 | +0.55% | 1189.1만 |
|---|
| 2026.01.15 | ₩54,165 | ₩54,712 | ₩52,390 | ₩52,537 | -3.01% | 1021.4만 |
|---|
| 2026.01.14 | ₩53,030 | ₩56,034 | ₩52,456 | ₩54,165 | +2.14% | 1950.2만 |
|---|
| 2026.01.13 | ₩45,889 | ₩53,004 | ₩45,449 | ₩52,857 | +15.18% | 2470.8만 |
|---|
| 2026.01.12 | ₩45,916 | ₩46,263 | ₩43,207 | ₩45,169 | -1.63% | 943.8만 |
|---|
| 2026.01.09 | ₩45,780 | ₩47,264 | ₩45,302 | ₩45,783 | +0.01% | 755.1만 |
|---|
| 2026.01.08 | ₩47,304 | ₩47,464 | ₩45,008 | ₩45,195 | -4.46% | 921.8만 |
|---|
| 2026.01.07 | ₩46,050 | ₩49,520 | ₩45,943 | ₩47,905 | +4.03% | 1385.5만 |
|---|
| 2026.01.06 | ₩43,220 | ₩48,399 | ₩43,086 | ₩47,598 | +10.13% | 2070.2만 |
|---|
| 2026.01.05 | ₩41,818 | ₩43,424 | ₩41,738 | ₩42,940 | +2.68% | 1003만 |
|---|
| 2026.01.02 | ₩39,816 | ₩41,832 | ₩39,789 | ₩41,191 | +3.45% | 958.3만 |
|---|
| 2025.12.31 | ₩40,390 | ₩40,564 | ₩38,788 | ₩39,362 | -2.54% | 894.9만 |
|---|
| 2025.12.30 | ₩41,551 | ₩41,712 | ₩40,530 | ₩40,590 | -2.31% | 566.7만 |
|---|
| 2025.12.29 | ₩41,378 | ₩41,692 | ₩40,911 | ₩41,578 | +0.48% | 592.4만 |
|---|
| 2025.12.26 | ₩43,380 | ₩43,594 | ₩41,465 | ₩41,645 | -4.00% | 632.3만 |
|---|
| 2025.12.24 | ₩42,926 | ₩43,767 | ₩42,905 | ₩43,714 | +1.83% | 278만 |
|---|
| 2025.12.23 | ₩46,530 | ₩46,677 | ₩42,897 | ₩43,100 | -7.37% | 1192.7만 |
|---|
| 2025.12.22 | ₩44,835 | ₩47,918 | ₩44,475 | ₩46,583 | +3.90% | 1319.5만 |
|---|
| 2025.12.19 | ₩41,752 | ₩45,716 | ₩41,605 | ₩45,115 | +8.06% | 2358.2만 |
|---|
| 2025.12.18 | ₩41,031 | ₩42,993 | ₩40,857 | ₩41,311 | +0.68% | 1369.7만 |
|---|
| 2025.12.17 | ₩40,056 | ₩42,312 | ₩39,923 | ₩40,724 | +1.67% | 1155.7만 |
|---|
| 2025.12.16 | ₩39,923 | ₩40,043 | ₩38,762 | ₩39,896 | -0.07% | 737만 |
|---|
| 2025.12.15 | ₩39,082 | ₩40,444 | ₩38,255 | ₩39,936 | +2.19% | 927.2만 |
|---|
| 2025.12.12 | ₩39,322 | ₩40,624 | ₩39,242 | ₩39,322 | 0.00% | 1230.6만 |
|---|
| 2025.12.11 | ₩38,615 | ₩39,616 | ₩38,548 | ₩39,549 | +2.42% | 818만 |
|---|
| 2025.12.10 | ₩37,667 | ₩38,869 | ₩37,340 | ₩38,748 | +2.87% | 768.6만 |
|---|
| 2025.12.09 | ₩36,840 | ₩38,068 | ₩35,899 | ₩37,694 | +2.32% | 1170.1만 |
|---|
| 2025.12.08 | ₩36,773 | ₩37,374 | ₩36,106 | ₩37,334 | +1.52% | 1097.3만 |
|---|
| 2025.12.05 | ₩34,143 | ₩37,040 | ₩33,876 | ₩36,973 | +8.29% | 1653.2만 |
|---|
| 2025.12.04 | ₩33,636 | ₩34,564 | ₩32,969 | ₩34,023 | +1.15% | 853.2만 |
|---|
| 2025.12.03 | ₩32,088 | ₩33,636 | ₩31,941 | ₩33,610 | +4.74% | 778만 |
|---|
| 2025.12.02 | ₩32,328 | ₩32,881 | ₩31,928 | ₩32,115 | -0.66% | 1035.1만 |
|---|
| 2025.12.01 | ₩33,436 | ₩33,704 | ₩32,208 | ₩32,248 | -3.55% | 960.9만 |
|---|
| 2025.11.28 | ₩33,383 | ₩34,764 | ₩33,196 | ₩34,677 | +3.88% | 428.7만 |
|---|
| 2025.11.26 | ₩33,076 | ₩33,796 | ₩32,542 | ₩33,383 | +0.93% | 649.5만 |
|---|
| 2025.11.25 | ₩32,315 | ₩33,096 | ₩32,021 | ₩33,036 | +2.23% | 672.7만 |
|---|
| 2025.11.24 | ₩31,714 | ₩32,488 | ₩31,427 | ₩32,235 | +1.64% | 955.7만 |
|---|
| 2025.11.21 | ₩29,885 | ₩31,954 | ₩29,739 | ₩31,661 | +5.94% | 1390.5만 |
|---|
| 2025.11.20 | ₩32,635 | ₩33,249 | ₩29,792 | ₩29,845 | -8.55% | 1862.1만 |
|---|
| 2025.11.19 | ₩33,303 | ₩33,449 | ₩31,721 | ₩32,275 | -3.09% | 940.1만 |
|---|
| 2025.11.18 | ₩32,689 | ₩33,356 | ₩31,768 | ₩33,262 | +1.76% | 836.1만 |
|---|
| 2025.11.17 | ₩32,702 | ₩33,815 | ₩32,395 | ₩33,049 | +1.06% | 825만 |
|---|
| 2025.11.14 | ₩32,615 | ₩33,209 | ₩32,275 | ₩33,062 | +1.37% | 895.2만 |
|---|
| 2025.11.13 | ₩34,851 | ₩34,971 | ₩33,102 | ₩33,316 | -4.40% | 1069만 |
|---|
| 2025.11.12 | ₩34,791 | ₩36,172 | ₩34,664 | ₩35,652 | +2.47% | 958.2만 |
|---|
| 2025.11.11 | ₩33,303 | ₩35,532 | ₩32,982 | ₩35,251 | +5.85% | 1170.6만 |
|---|
| 2025.11.10 | ₩33,036 | ₩33,543 | ₩31,687 | ₩33,049 | +0.04% | 825.8만 |
|---|
| 2025.11.07 | ₩31,861 | ₩32,795 | ₩30,753 | ₩32,755 | +2.81% | 1038.4만 |
|---|
| 2025.11.06 | ₩33,690 | ₩34,117 | ₩31,583 | ₩32,475 | -3.61% | 1764.5만 |
|---|
| 2025.11.05 | ₩31,921 | ₩32,088 | ₩31,340 | ₩31,447 | -1.48% | 1115.9만 |
|---|
| 2025.11.04 | ₩33,002 | ₩33,569 | ₩31,647 | ₩31,701 | -3.94% | 1249.1만 |
|---|
| 2025.11.03 | ₩35,518 | ₩35,518 | ₩33,009 | ₩33,249 | -6.39% | 1470.4만 |
|---|
| 2025.10.31 | ₩37,140 | ₩37,200 | ₩35,859 | ₩36,252 | -2.39% | 1569.7만 |
|---|
| 2025.10.30 | ₩32,602 | ₩38,975 | ₩32,368 | ₩37,560 | +15.21% | 4869.9만 |
|---|
| 2025.10.29 | ₩33,957 | ₩34,103 | ₩32,582 | ₩32,969 | -2.91% | 875.3만 |
|---|
| 2025.10.28 | ₩35,598 | ₩35,905 | ₩33,636 | ₩33,836 | -4.95% | 883.2만 |
|---|
| 2025.10.27 | ₩36,052 | ₩36,538 | ₩35,438 | ₩35,585 | -1.30% | 671만 |
|---|
| 2025.10.24 | ₩35,398 | ₩35,919 | ₩34,851 | ₩35,692 | +0.83% | 649.4만 |
|---|
| 2025.10.23 | ₩34,464 | ₩35,598 | ₩34,130 | ₩35,038 | +1.67% | 872.3만 |
|---|
| 2025.10.22 | ₩36,319 | ₩36,506 | ₩35,058 | ₩35,839 | -1.32% | 787.2만 |
|---|
| 2025.10.21 | ₩36,372 | ₩36,826 | ₩35,572 | ₩36,693 | +0.88% | 615.5만 |
|---|
| 2025.10.20 | ₩35,251 | ₩37,534 | ₩35,225 | ₩36,359 | +3.14% | 1149.8만 |
|---|
| 2025.10.17 | ₩35,265 | ₩35,959 | ₩34,284 | ₩34,717 | -1.55% | 1011.6만 |
|---|
| 2025.10.16 | ₩37,167 | ₩38,014 | ₩36,186 | ₩36,226 | -2.53% | 788.5만 |
|---|
| 2025.10.15 | ₩35,492 | ₩37,320 | ₩35,211 | ₩37,000 | +4.25% | 852.9만 |
|---|
| 2025.10.14 | ₩35,131 | ₩35,625 | ₩34,717 | ₩35,038 | -0.27% | 704.2만 |
|---|
| 2025.10.13 | ₩36,359 | ₩37,454 | ₩35,505 | ₩35,692 | -1.84% | 918.7만 |
|---|
| 2025.10.10 | ₩37,080 | ₩37,347 | ₩35,024 | ₩35,812 | -3.42% | 1010.3만 |
|---|