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 | ₩266,091 | ₩300,857 | ₩263,644 | ₩300,857 | +13.07% | 2886.7만 |
| 2026.10.08 | ₩262,641 | ₩267,321 | ₩257,680 | ₩263,417 | +0.30% | 3740만 |
| 2026.10.07 | ₩245,559 | ₩264,339 | ₩244,028 | ₩262,721 | +6.99% | 1464만 |
| 2026.10.06 | ₩270,223 | ₩283,768 | ₩249,564 | ₩250,660 | -7.24% | 1879.5만 |
| 2026.10.05 | ₩255,942 | ₩275,143 | ₩248,574 | ₩271,720 | +6.16% | 1931.3만 |
| 2026.10.02 | ₩254,404 | ₩259,031 | ₩245,071 | ₩254,070 | -0.13% | 1029만 |
| 2026.10.01 | ₩249,524 | ₩268,765 | ₩248,724 | ₩252,639 | +1.25% | 1543.7만 |
| 2026.09.30 | ₩249,443 | ₩263,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩257,493 |
| +3.23% |
| 2065만 |
| 2026.09.29 | ₩264,460 | ₩279,333 | ₩254,057 | ₩272,055 | +2.87% | 1327.8만 |
|---|
| 2026.09.28 | ₩260,950 | ₩267,194 | ₩252,853 | ₩263,791 | +1.09% | 1336만 |
|---|
| 2026.09.25 | ₩261,204 | ₩270,998 | ₩257,413 | ₩265,930 | +1.81% | 1394.5만 |
|---|
| 2026.09.24 | ₩241,487 | ₩261,690 | ₩241,204 | ₩260,502 | +7.87% | 1660.6만 |
|---|
| 2026.09.23 | ₩245,238 | ₩257,145 | ₩242,423 | ₩243,507 | -0.71% | 1772.8만 |
|---|
| 2026.09.22 | ₩225,308 | ₩250,313 | ₩225,041 | ₩244,108 | +8.34% | 2403.4만 |
|---|
| 2026.09.21 | ₩215,346 | ₩236,487 | ₩212,685 | ₩231,245 | +7.38% | 2101.8만 |
|---|
| 2026.09.18 | ₩211,743 | ₩213,662 | ₩200,919 | ₩205,973 | -2.72% | 2023만 |
|---|
| 2026.09.17 | ₩203,914 | ₩216,563 | ₩199,902 | ₩211,362 | +3.65% | 1917.5만 |
|---|
| 2026.09.16 | ₩194,233 | ₩199,140 | ₩190,275 | ₩194,714 | +0.25% | 883.2만 |
|---|
| 2026.09.15 | ₩195,222 | ₩198,833 | ₩188,751 | ₩192,241 | -1.53% | 841.5만 |
|---|
| 2026.09.14 | ₩193,785 | ₩197,014 | ₩185,889 | ₩196,145 | +1.22% | 1096.3만 |
|---|
| 2026.09.11 | ₩184,398 | ₩200,215 | ₩180,527 | ₩192,508 | +4.40% | 1540.9만 |
|---|
| 2026.09.10 | ₩180,327 | ₩183,362 | ₩174,336 | ₩182,680 | +1.31% | 787.4만 |
|---|
| 2026.09.09 | ₩187,594 | ₩192,468 | ₩181,209 | ₩181,330 | -3.34% | 865.1만 |
|---|
| 2026.09.08 | ₩195,196 | ₩197,228 | ₩186,798 | ₩187,641 | -3.87% | 1030.9만 |
|---|
| 2026.09.04 | ₩205,411 | ₩206,842 | ₩189,232 | ₩194,621 | -5.25% | 1496.7만 |
|---|
| 2026.09.03 | ₩195,149 | ₩200,838 | ₩190,917 | ₩199,060 | +2.00% | 1329만 |
|---|
| 2026.09.02 | ₩202,443 | ₩209,149 | ₩195,944 | ₩201,654 | -0.39% | 1656.3만 |
|---|
| 2026.09.01 | ₩187,534 | ₩206,856 | ₩184,646 | ₩206,281 | +10.00% | 2583.2만 |
|---|
| 2026.08.31 | ₩179,310 | ₩192,816 | ₩178,983 | ₩187,654 | +4.65% | 1857.1만 |
|---|
| 2026.08.28 | ₩183,442 | ₩185,595 | ₩178,281 | ₩184,512 | +0.58% | 2582.1만 |
|---|
| 2026.08.27 | ₩192,789 | ₩198,683 | ₩185,247 | ₩190,903 | -0.98% | 2499.3만 |
|---|
| 2026.08.26 | ₩206,187 | ₩208,768 | ₩194,019 | ₩200,116 | -2.94% | 2201만 |
|---|
| 2026.08.25 | ₩191,880 | ₩215,774 | ₩188,818 | ₩212,378 | +10.68% | 4922.6만 |
|---|
| 2026.08.24 | ₩190,810 | ₩194,554 | ₩173,828 | ₩185,715 | -2.67% | 3158.7만 |
|---|
| 2026.08.21 | ₩177,987 | ₩213,234 | ₩177,064 | ₩194,059 | +9.03% | 8731.6만 |
|---|
| 2026.08.20 | ₩200,758 | ₩207,257 | ₩171,970 | ₩178,268 | -11.20% | 9950만 |
|---|
| 2026.08.19 | ₩155,135 | ₩236,219 | ₩153,049 | ₩233,170 | +50.30% | 2억 |
|---|
| 2026.08.18 | ₩84,293 | ₩86,192 | ₩83,075 | ₩84,186 | -0.13% | 430.5만 |
|---|
| 2026.08.17 | ₩86,613 | ₩87,616 | ₩84,119 | ₩86,192 | -0.49% | 398만 |
|---|
| 2026.08.14 | ₩84,093 | ₩85,285 | ₩81,325 | ₩84,668 | +0.68% | 470.1만 |
|---|
| 2026.08.13 | ₩85,310 | ₩87,355 | ₩83,344 | ₩85,109 | -0.24% | 816만 |
|---|
| 2026.08.12 | ₩81,004 | ₩85,925 | ₩79,279 | ₩85,136 | +5.10% | 658.2만 |
|---|
| 2026.08.11 | ₩80,509 | ₩82,100 | ₩78,356 | ₩80,991 | +0.60% | 655.6만 |
|---|
| 2026.08.10 | ₩79,894 | ₩81,258 | ₩78,102 | ₩79,974 | +0.10% | 622.5만 |
|---|
| 2026.08.07 | ₩73,262 | ₩79,446 | ₩73,035 | ₩79,119 | +7.99% | 682.1만 |
|---|
| 2026.08.06 | ₩76,939 | ₩78,891 | ₩71,818 | ₩72,018 | -6.40% | 564만 |
|---|
| 2026.08.05 | ₩77,554 | ₩79,493 | ₩74,318 | ₩75,221 | -3.01% | 516.3만 |
|---|
| 2026.08.04 | ₩76,003 | ₩78,009 | ₩74,713 | ₩76,204 | +0.26% | 400만 |
|---|
| 2026.08.03 | ₩73,442 | ₩77,554 | ₩70,414 | ₩73,730 | +0.39% | 517.7만 |
|---|
| 2026.07.31 | ₩77,354 | ₩79,546 | ₩73,155 | ₩73,302 | -5.24% | 776.5만 |
|---|
| 2026.07.30 | ₩74,833 | ₩77,661 | ₩72,901 | ₩77,447 | +3.49% | 445.8만 |
|---|
| 2026.07.29 | ₩73,596 | ₩75,214 | ₩72,420 | ₩72,861 | -1.00% | 434.8만 |
|---|
| 2026.07.28 | ₩73,317 | ₩74,679 | ₩71,330 | ₩74,619 | +1.78% | 555.4만 |
|---|
| 2026.07.27 | ₩73,208 | ₩76,311 | ₩72,727 | ₩74,385 | +1.61% | 503.8만 |
|---|
| 2026.07.24 | ₩76,558 | ₩76,832 | ₩72,005 | ₩72,299 | -5.56% | 442.8만 |
|---|
| 2026.07.23 | ₩76,484 | ₩78,129 | ₩75,248 | ₩76,244 | -0.31% | 469.6만 |
|---|
| 2026.07.22 | ₩79,587 | ₩80,041 | ₩77,206 | ₩77,648 | -2.44% | 378만 |
|---|
| 2026.07.21 | ₩79,573 | ₩81,338 | ₩78,370 | ₩79,774 | +0.25% | 435.7만 |
|---|
| 2026.07.20 | ₩82,181 | ₩83,471 | ₩79,292 | ₩79,546 | -3.21% | 496.8만 |
|---|
| 2026.07.17 | ₩82,475 | ₩84,614 | ₩81,646 | ₩82,662 | +0.23% | 455.2만 |
|---|
| 2026.07.16 | ₩89,682 | ₩90,150 | ₩83,972 | ₩84,440 | -5.84% | 559.3만 |
|---|
| 2026.07.15 | ₩90,645 | ₩91,581 | ₩88,184 | ₩91,300 | +0.72% | 342.8만 |
|---|
| 2026.07.14 | ₩89,147 | ₩90,778 | ₩87,984 | ₩90,177 | +1.15% | 581.2만 |
|---|
| 2026.07.13 | ₩88,692 | ₩92,998 | ₩87,636 | ₩89,602 | +1.03% | 852.2만 |
|---|
| 2026.07.10 | ₩102,588 | ₩102,588 | ₩90,003 | ₩91,287 | -11.02% | 917.7만 |
|---|
| 2026.07.09 | ₩98,681 | ₩102,746 | ₩97,798 | ₩102,371 | +3.74% | 441.5만 |
|---|
| 2026.07.08 | ₩103,414 | ₩104,698 | ₩98,066 | ₩98,681 | -4.58% | 658.2만 |
|---|
| 2026.07.07 | ₩109,779 | ₩110,849 | ₩103,508 | ₩106,664 | -2.84% | 868.8만 |
|---|
| 2026.07.06 | ₩105,032 | ₩114,459 | ₩103,628 | ₩109,378 | +4.14% | 1729.7만 |
|---|
| 2026.07.02 | ₩98,561 | ₩108,843 | ₩98,520 | ₩106,650 | +8.21% | 1408.8만 |
|---|
| 2026.07.01 | ₩93,653 | ₩98,828 | ₩92,083 | ₩96,943 | +3.51% | 927.5만 |
|---|
| 2026.06.30 | ₩93,379 | ₩97,986 | ₩92,557 | ₩93,640 | +0.28% | 1180.6만 |
|---|
| 2026.06.29 | ₩90,852 | ₩93,466 | ₩88,652 | ₩93,199 | +2.58% | 807.7만 |
|---|
| 2026.06.26 | ₩79,513 | ₩92,644 | ₩79,199 | ₩89,949 | +13.13% | 1445.7만 |
|---|
| 2026.06.25 | ₩80,670 | ₩82,711 | ₩77,431 | ₩79,894 | -0.96% | 679.7만 |
|---|
| 2026.06.24 | ₩81,793 | ₩83,906 | ₩80,028 | ₩80,790 | -1.23% | 1170.4만 |
|---|
| 2026.06.23 | ₩78,958 | ₩85,550 | ₩78,009 | ₩81,566 | +3.30% | 681.4만 |
|---|
| 2026.06.22 | ₩85,671 | ₩87,596 | ₩76,886 | ₩79,353 | -7.37% | 836.4만 |
|---|
| 2026.06.18 | ₩85,523 | ₩90,578 | ₩81,205 | ₩85,523 | 0.00% | 2407.9만 |
|---|
| 2026.06.17 | ₩75,161 | ₩83,304 | ₩72,887 | ₩82,635 | +9.94% | 1244.8만 |
|---|
| 2026.06.16 | ₩69,852 | ₩77,273 | ₩69,077 | ₩74,078 | +6.05% | 1305.1만 |
|---|
| 2026.06.15 | ₩68,689 | ₩69,839 | ₩66,643 | ₩69,705 | +1.48% | 634.2만 |
|---|
| 2026.06.12 | ₩66,830 | ₩69,197 | ₩66,349 | ₩66,737 | -0.14% | 508만 |
|---|
| 2026.06.11 | ₩62,083 | ₩66,777 | ₩61,910 | ₩66,376 | +6.91% | 619.6만 |
|---|
| 2026.06.10 | ₩63,133 | ₩64,878 | ₩61,067 | ₩61,495 | -2.59% | 421.7만 |
|---|
| 2026.06.09 | ₩64,744 | ₩64,744 | ₩60,706 | ₩63,822 | -1.43% | 508.1만 |
|---|
| 2026.06.08 | ₩64,477 | ₩65,506 | ₩62,578 | ₩63,648 | -1.29% | 399.5만 |
|---|
| 2026.06.05 | ₩67,887 | ₩68,903 | ₩62,017 | ₩63,434 | -6.56% | 608.4만 |
|---|
| 2026.06.04 | ₩66,052 | ₩69,398 | ₩65,440 | ₩68,983 | +4.44% | 671만 |
|---|
| 2026.06.03 | ₩60,572 | ₩66,255 | ₩60,572 | ₩65,600 | +8.30% | 693.4만 |
|---|
| 2026.06.02 | ₩60,639 | ₩61,736 | ₩58,700 | ₩61,027 | +0.64% | 569만 |
|---|
| 2026.06.01 | ₩62,939 | ₩62,939 | ₩59,102 | ₩61,589 | -2.15% | 617.8만 |
|---|
| 2026.05.29 | ₩63,207 | ₩65,868 | ₩62,605 | ₩63,100 | -0.17% | 631.5만 |
|---|
| 2026.05.28 | ₩63,173 | ₩63,621 | ₩61,361 | ₩63,608 | +0.69% | 472.6만 |
|---|
| 2026.05.27 | ₩62,872 | ₩65,620 | ₩62,672 | ₩63,661 | +1.25% | 359.2만 |
|---|
| 2026.05.26 | ₩63,126 | ₩65,081 | ₩61,736 | ₩62,886 | -0.38% | 399.4만 |
|---|
| 2026.05.22 | ₩63,568 | ₩64,651 | ₩62,538 | ₩62,685 | -1.39% | 421.8만 |
|---|
| 2026.05.21 | ₩63,688 | ₩64,089 | ₩62,156 | ₩63,193 | -0.78% | 479.1만 |
|---|
| 2026.05.20 | ₩61,562 | ₩65,212 | ₩61,442 | ₩64,343 | +4.52% | 477.8만 |
|---|
| 2026.05.19 | ₩63,661 | ₩63,701 | ₩61,007 | ₩61,134 | -3.97% | 545.6만 |
|---|
| 2026.05.18 | ₩66,830 | ₩67,526 | ₩63,701 | ₩64,330 | -3.74% | 502.9만 |
|---|
| 2026.05.15 | ₩64,758 | ₩66,697 | ₩64,062 | ₩65,573 | +1.26% | 723.3만 |
|---|
| 2026.05.14 | ₩66,188 | ₩67,927 | ₩65,132 | ₩66,897 | +1.07% | 766.8만 |
|---|
| 2026.05.13 | ₩70,671 | ₩70,942 | ₩66,844 | ₩67,419 | -4.60% | 750.8만 |
|---|
| 2026.05.12 | ₩69,852 | ₩73,035 | ₩68,528 | ₩71,229 | +1.97% | 1124.8만 |
|---|
| 2026.05.11 | ₩77,661 | ₩79,533 | ₩68,716 | ₩70,708 | -8.95% | 2540.2만 |
|---|
| 2026.05.08 | ₩65,520 | ₩77,259 | ₩65,493 | ₩72,674 | +10.92% | 2092.6만 |
|---|
| 2026.05.07 | ₩69,117 | ₩69,531 | ₩63,889 | ₩64,905 | -6.09% | 849.7만 |
|---|
| 2026.05.06 | ₩62,986 | ₩65,587 | ₩62,485 | ₩65,239 | +3.58% | 439만 |
|---|
| 2026.05.05 | ₩63,748 | ₩63,822 | ₩61,214 | ₩62,458 | -2.02% | 483.4만 |
|---|
| 2026.05.04 | ₩60,599 | ₩64,136 | ₩60,559 | ₩63,247 | +4.37% | 758.8만 |
|---|
| 2026.05.01 | ₩62,358 | ₩64,718 | ₩58,406 | ₩60,666 | -2.71% | 1023.3만 |
|---|
| 2026.04.30 | ₩61,776 | ₩64,102 | ₩61,174 | ₩61,428 | -0.56% | 606.6만 |
|---|
| 2026.04.29 | ₩62,511 | ₩63,100 | ₩59,663 | ₩61,134 | -2.20% | 547.8만 |
|---|
| 2026.04.28 | ₩65,239 | ₩65,426 | ₩62,511 | ₩63,033 | -3.38% | 364.4만 |
|---|
| 2026.04.27 | ₩67,699 | ₩68,676 | ₩64,517 | ₩65,119 | -3.81% | 609만 |
|---|
| 2026.04.24 | ₩71,377 | ₩71,524 | ₩67,622 | ₩67,833 | -4.96% | 455.2만 |
|---|
| 2026.04.23 | ₩74,372 | ₩75,014 | ₩70,347 | ₩70,668 | -4.98% | 406.3만 |
|---|
| 2026.04.22 | ₩74,078 | ₩74,786 | ₩72,674 | ₩74,345 | +0.36% | 350.7만 |
|---|
| 2026.04.21 | ₩72,152 | ₩75,147 | ₩69,103 | ₩72,513 | +0.50% | 619.6만 |
|---|
| 2026.04.20 | ₩71,791 | ₩74,512 | ₩70,888 | ₩72,994 | +1.68% | 560.9만 |
|---|
| 2026.04.17 | ₩74,479 | ₩74,960 | ₩70,802 | ₩71,831 | -3.55% | 1358.5만 |
|---|
| 2026.04.16 | ₩72,379 | ₩73,476 | ₩70,548 | ₩73,115 | +1.02% | 509.3만 |
|---|
| 2026.04.15 | ₩71,885 | ₩73,810 | ₩71,216 | ₩72,553 | +0.93% | 480.7만 |
|---|
| 2026.04.14 | ₩67,646 | ₩70,868 | ₩66,924 | ₩70,654 | +4.45% | 541.5만 |
|---|
| 2026.04.13 | ₩68,208 | ₩70,868 | ₩67,485 | ₩67,766 | -0.65% | 665.2만 |
|---|
| 2026.04.10 | ₩69,090 | ₩70,721 | ₩66,884 | ₩68,141 | -1.37% | 627.7만 |
|---|
| 2026.04.09 | ₩69,037 | ₩69,531 | ₩67,633 | ₩68,569 | -0.68% | 443.6만 |
|---|
| 2026.04.08 | ₩69,518 | ₩70,053 | ₩67,579 | ₩69,665 | +0.21% | 486만 |
|---|
| 2026.04.07 | ₩65,119 | ₩67,245 | ₩63,376 | ₩67,004 | +2.90% | 430.2만 |
|---|
| 2026.04.06 | ₩65,613 | ₩66,590 | ₩64,450 | ₩65,212 | -0.61% | 348.9만 |
|---|
| 2026.04.02 | ₩64,377 | ₩67,539 | ₩64,330 | ₩65,787 | +2.19% | 463.2만 |
|---|
| 2026.04.01 | ₩69,050 | ₩70,574 | ₩66,295 | ₩66,897 | -3.12% | 754.9만 |
|---|
| 2026.03.31 | ₩65,547 | ₩69,023 | ₩64,129 | ₩67,927 | +3.63% | 818.3만 |
|---|
| 2026.03.30 | ₩66,422 | ₩66,656 | ₩63,033 | ₩64,490 | -2.91% | 522.9만 |
|---|
| 2026.03.27 | ₩71,256 | ₩71,611 | ₩66,162 | ₩66,269 | -7.00% | 710.2만 |
|---|
| 2026.03.26 | ₩70,548 | ₩73,115 | ₩69,932 | ₩71,631 | +1.54% | 386.3만 |
|---|
| 2026.03.25 | ₩70,293 | ₩72,526 | ₩70,240 | ₩71,590 | +1.85% | 446.8만 |
|---|
| 2026.03.24 | ₩67,448 | ₩70,441 | ₩67,312 | ₩68,649 | +1.78% | 480.8만 |
|---|
| 2026.03.23 | ₩68,507 | ₩70,267 | ₩67,111 | ₩68,569 | +0.09% | 597.7만 |
|---|
| 2026.03.20 | ₩69,110 | ₩70,842 | ₩67,686 | ₩68,702 | -0.59% | 1547.8만 |
|---|
| 2026.03.19 | ₩68,208 | ₩70,721 | ₩68,208 | ₩70,026 | +2.67% | 488.1만 |
|---|
| 2026.03.18 | ₩71,109 | ₩71,350 | ₩68,220 | ₩70,066 | -1.47% | 657.2만 |
|---|
| 2026.03.17 | ₩71,537 | ₩75,562 | ₩71,417 | ₩72,112 | +0.80% | 770.1만 |
|---|
| 2026.03.16 | ₩71,403 | ₩72,152 | ₩69,043 | ₩71,283 | -0.17% | 697만 |
|---|
| 2026.03.13 | ₩72,620 | ₩73,663 | ₩68,782 | ₩70,280 | -3.22% | 660.6만 |
|---|
| 2026.03.12 | ₩73,208 | ₩73,569 | ₩71,143 | ₩71,390 | -2.48% | 633.3만 |
|---|
| 2026.03.11 | ₩73,516 | ₩77,394 | ₩73,289 | ₩74,840 | +1.80% | 684.3만 |
|---|
| 2026.03.10 | ₩73,830 | ₩75,096 | ₩70,400 | ₩73,516 | -0.43% | 726.9만 |
|---|
| 2026.03.09 | ₩71,270 | ₩75,709 | ₩69,411 | ₩74,532 | +4.58% | 1383.4만 |
|---|
| 2026.03.06 | ₩69,819 | ₩70,561 | ₩65,814 | ₩70,227 | +0.58% | 1243.3만 |
|---|
| 2026.03.05 | ₩76,157 | ₩78,544 | ₩69,759 | ₩71,978 | -5.49% | 1395.4만 |
|---|
| 2026.03.04 | ₩71,644 | ₩79,627 | ₩69,117 | ₩77,287 | +7.88% | 2310.4만 |
|---|
| 2026.03.03 | ₩67,452 | ₩69,340 | ₩64,303 | ₩66,630 | -1.22% | 925.9만 |
|---|
| 2026.03.02 | ₩70,093 | ₩73,456 | ₩67,459 | ₩70,661 | +0.81% | 942.5만 |
|---|
| 2026.02.27 | ₩68,555 | ₩71,697 | ₩67,833 | ₩71,631 | +4.49% | 907만 |
|---|
| 2026.02.26 | ₩68,769 | ₩70,614 | ₩67,686 | ₩69,144 | +0.54% | 576.2만 |
|---|
| 2026.02.25 | ₩67,853 | ₩72,005 | ₩67,753 | ₩68,689 | +1.23% | 794.8만 |
|---|
| 2026.02.24 | ₩67,098 | ₩69,491 | ₩66,229 | ₩67,552 | +0.68% | 700.7만 |
|---|
| 2026.02.23 | ₩65,112 | ₩72,232 | ₩65,092 | ₩67,245 | +3.28% | 1151.1만 |
|---|
| 2026.02.20 | ₩65,734 | ₩67,499 | ₩64,570 | ₩66,683 | +1.44% | 902.6만 |
|---|
| 2026.02.19 | ₩62,826 | ₩67,472 | ₩61,241 | ₩66,456 | +5.78% | 1214.2만 |
|---|
| 2026.02.18 | ₩62,431 | ₩63,755 | ₩61,047 | ₩62,311 | -0.19% | 1309.9만 |
|---|
| 2026.02.17 | ₩56,534 | ₩60,269 | ₩56,120 | ₩58,741 | +3.90% | 1045.4만 |
|---|
| 2026.02.13 | ₩55,959 | ₩59,904 | ₩55,090 | ₩56,467 | +0.91% | 1633.7만 |
|---|
| 2026.02.12 | ₩53,639 | ₩54,702 | ₩51,908 | ₩53,633 | -0.01% | 790.5만 |
|---|
| 2026.02.11 | ₩50,283 | ₩54,562 | ₩49,013 | ₩54,168 | +7.73% | 1488.2만 |
|---|
| 2026.02.10 | ₩57,323 | ₩60,840 | ₩55,732 | ₩56,153 | -2.04% | 998.8만 |
|---|
| 2026.02.09 | ₩54,916 | ₩56,159 | ₩53,713 | ₩56,093 | +2.14% | 737.9만 |
|---|
| 2026.02.06 | ₩55,063 | ₩55,475 | ₩52,817 | ₩54,836 | -0.41% | 833.9만 |
|---|
| 2026.02.05 | ₩56,200 | ₩58,634 | ₩53,593 | ₩54,649 | -2.76% | 1168.1만 |
|---|
| 2026.02.04 | ₩56,949 | ₩57,992 | ₩55,531 | ₩57,189 | +0.42% | 850.5만 |
|---|
| 2026.02.03 | ₩57,029 | ₩59,061 | ₩55,197 | ₩56,427 | -1.06% | 936.9만 |
|---|
| 2026.02.02 | ₩58,099 | ₩62,277 | ₩55,665 | ₩56,895 | -2.07% | 1611.9만 |
|---|
| 2026.01.30 | ₩61,482 | ₩61,963 | ₩58,072 | ₩58,928 | -4.15% | 1096.1만 |
|---|
| 2026.01.29 | ₩61,348 | ₩63,975 | ₩61,134 | ₩62,658 | +2.14% | 1076.9만 |
|---|
| 2026.01.28 | ₩60,813 | ₩61,468 | ₩58,232 | ₩60,572 | -0.40% | 1061.7만 |
|---|
| 2026.01.27 | ₩64,303 | ₩68,435 | ₩60,211 | ₩60,773 | -5.49% | 1526.2만 |
|---|
| 2026.01.26 | ₩66,155 | ₩66,162 | ₩62,297 | ₩64,169 | -3.00% | 1129.2만 |
|---|
| 2026.01.23 | ₩66,606 | ₩67,405 | ₩62,632 | ₩65,132 | -2.21% | 1993만 |
|---|
| 2026.01.22 | ₩67,178 | ₩73,810 | ₩66,924 | ₩69,357 | +3.24% | 3424.4만 |
|---|
| 2026.01.21 | ₩58,166 | ₩66,857 | ₩57,952 | ₩66,603 | +14.51% | 2261.2만 |
|---|
| 2026.01.20 | ₩54,990 | ₩57,551 | ₩54,422 | ₩57,497 | +4.56% | 1260.4만 |
|---|
| 2026.01.16 | ₩55,625 | ₩56,681 | ₩54,221 | ₩55,933 | +0.55% | 1189.1만 |
|---|
| 2026.01.15 | ₩54,261 | ₩54,809 | ₩52,483 | ₩52,630 | -3.01% | 1021.4만 |
|---|
| 2026.01.14 | ₩53,125 | ₩56,133 | ₩52,550 | ₩54,261 | +2.14% | 1950.2만 |
|---|
| 2026.01.13 | ₩45,971 | ₩53,098 | ₩45,530 | ₩52,951 | +15.18% | 2470.8만 |
|---|
| 2026.01.12 | ₩45,998 | ₩46,345 | ₩43,283 | ₩45,249 | -1.63% | 943.8만 |
|---|
| 2026.01.09 | ₩45,861 | ₩47,348 | ₩45,383 | ₩45,864 | +0.01% | 755.1만 |
|---|
| 2026.01.08 | ₩47,388 | ₩47,549 | ₩45,088 | ₩45,276 | -4.46% | 921.8만 |
|---|
| 2026.01.07 | ₩46,131 | ₩49,608 | ₩46,024 | ₩47,990 | +4.03% | 1385.5만 |
|---|
| 2026.01.06 | ₩43,297 | ₩48,485 | ₩43,163 | ₩47,682 | +10.13% | 2070.2만 |
|---|
| 2026.01.05 | ₩41,893 | ₩43,501 | ₩41,812 | ₩43,016 | +2.68% | 1003만 |
|---|
| 2026.01.02 | ₩39,887 | ₩41,906 | ₩39,860 | ₩41,264 | +3.45% | 958.3만 |
|---|
| 2025.12.31 | ₩40,462 | ₩40,636 | ₩38,857 | ₩39,432 | -2.54% | 894.9만 |
|---|
| 2025.12.30 | ₩41,625 | ₩41,786 | ₩40,602 | ₩40,662 | -2.31% | 566.7만 |
|---|
| 2025.12.29 | ₩41,451 | ₩41,766 | ₩40,983 | ₩41,652 | +0.48% | 592.4만 |
|---|
| 2025.12.26 | ₩43,457 | ₩43,671 | ₩41,538 | ₩41,719 | -4.00% | 632.3만 |
|---|
| 2025.12.24 | ₩43,002 | ₩43,845 | ₩42,981 | ₩43,791 | +1.83% | 278만 |
|---|
| 2025.12.23 | ₩46,613 | ₩46,760 | ₩42,973 | ₩43,176 | -7.37% | 1192.7만 |
|---|
| 2025.12.22 | ₩44,915 | ₩48,003 | ₩44,554 | ₩46,666 | +3.90% | 1319.5만 |
|---|
| 2025.12.19 | ₩41,826 | ₩45,797 | ₩41,679 | ₩45,195 | +8.06% | 2358.2만 |
|---|
| 2025.12.18 | ₩41,104 | ₩43,069 | ₩40,930 | ₩41,384 | +0.68% | 1369.7만 |
|---|
| 2025.12.17 | ₩40,128 | ₩42,387 | ₩39,994 | ₩40,796 | +1.67% | 1155.7만 |
|---|
| 2025.12.16 | ₩39,994 | ₩40,114 | ₩38,831 | ₩39,967 | -0.07% | 737만 |
|---|
| 2025.12.15 | ₩39,151 | ₩40,515 | ₩38,322 | ₩40,007 | +2.19% | 927.2만 |
|---|
| 2025.12.12 | ₩39,392 | ₩40,696 | ₩39,312 | ₩39,392 | 0.00% | 1230.6만 |
|---|
| 2025.12.11 | ₩38,683 | ₩39,686 | ₩38,617 | ₩39,619 | +2.42% | 818만 |
|---|
| 2025.12.10 | ₩37,734 | ₩38,938 | ₩37,406 | ₩38,817 | +2.87% | 768.6만 |
|---|
| 2025.12.09 | ₩36,905 | ₩38,135 | ₩35,962 | ₩37,761 | +2.32% | 1170.1만 |
|---|
| 2025.12.08 | ₩36,838 | ₩37,440 | ₩36,170 | ₩37,400 | +1.52% | 1097.3만 |
|---|
| 2025.12.05 | ₩34,204 | ₩37,106 | ₩33,937 | ₩37,039 | +8.29% | 1653.2만 |
|---|
| 2025.12.04 | ₩33,696 | ₩34,625 | ₩33,027 | ₩34,084 | +1.15% | 853.2만 |
|---|
| 2025.12.03 | ₩32,145 | ₩33,696 | ₩31,998 | ₩33,669 | +4.74% | 778만 |
|---|
| 2025.12.02 | ₩32,386 | ₩32,939 | ₩31,984 | ₩32,172 | -0.66% | 1035.1만 |
|---|
| 2025.12.01 | ₩33,495 | ₩33,764 | ₩32,265 | ₩32,305 | -3.55% | 960.9만 |
|---|
| 2025.11.28 | ₩33,442 | ₩34,826 | ₩33,255 | ₩34,739 | +3.88% | 428.7만 |
|---|
| 2025.11.26 | ₩33,134 | ₩33,856 | ₩32,599 | ₩33,442 | +0.93% | 649.5만 |
|---|
| 2025.11.25 | ₩32,372 | ₩33,154 | ₩32,078 | ₩33,094 | +2.23% | 672.7만 |
|---|
| 2025.11.24 | ₩31,770 | ₩32,546 | ₩31,483 | ₩32,292 | +1.64% | 955.7만 |
|---|
| 2025.11.21 | ₩29,939 | ₩32,011 | ₩29,791 | ₩31,717 | +5.94% | 1390.5만 |
|---|
| 2025.11.20 | ₩32,693 | ₩33,308 | ₩29,845 | ₩29,898 | -8.55% | 1862.1만 |
|---|
| 2025.11.19 | ₩33,362 | ₩33,509 | ₩31,777 | ₩32,332 | -3.09% | 940.1만 |
|---|
| 2025.11.18 | ₩32,747 | ₩33,415 | ₩31,824 | ₩33,322 | +1.76% | 836.1만 |
|---|
| 2025.11.17 | ₩32,760 | ₩33,875 | ₩32,452 | ₩33,108 | +1.06% | 825만 |
|---|
| 2025.11.14 | ₩32,673 | ₩33,268 | ₩32,332 | ₩33,121 | +1.37% | 895.2만 |
|---|
| 2025.11.13 | ₩34,913 | ₩35,033 | ₩33,161 | ₩33,375 | -4.40% | 1069만 |
|---|
| 2025.11.12 | ₩34,853 | ₩36,236 | ₩34,726 | ₩35,715 | +2.47% | 958.2만 |
|---|
| 2025.11.11 | ₩33,362 | ₩35,595 | ₩33,041 | ₩35,314 | +5.85% | 1170.6만 |
|---|
| 2025.11.10 | ₩33,094 | ₩33,602 | ₩31,744 | ₩33,108 | +0.04% | 825.8만 |
|---|
| 2025.11.07 | ₩31,918 | ₩32,854 | ₩30,808 | ₩32,813 | +2.81% | 1038.4만 |
|---|
| 2025.11.06 | ₩33,749 | ₩34,177 | ₩31,639 | ₩32,533 | -3.61% | 1764.5만 |
|---|
| 2025.11.05 | ₩31,978 | ₩32,145 | ₩31,396 | ₩31,503 | -1.48% | 1115.9만 |
|---|
| 2025.11.04 | ₩33,061 | ₩33,629 | ₩31,704 | ₩31,757 | -3.94% | 1249.1만 |
|---|
| 2025.11.03 | ₩35,581 | ₩35,581 | ₩33,067 | ₩33,308 | -6.39% | 1470.4만 |
|---|
| 2025.10.31 | ₩37,206 | ₩37,266 | ₩35,922 | ₩36,317 | -2.39% | 1569.7만 |
|---|
| 2025.10.30 | ₩32,660 | ₩39,044 | ₩32,426 | ₩37,627 | +15.21% | 4869.9만 |
|---|
| 2025.10.29 | ₩34,017 | ₩34,164 | ₩32,640 | ₩33,027 | -2.91% | 875.3만 |
|---|
| 2025.10.28 | ₩35,662 | ₩35,969 | ₩33,696 | ₩33,896 | -4.95% | 883.2만 |
|---|
| 2025.10.27 | ₩36,116 | ₩36,603 | ₩35,501 | ₩35,648 | -1.30% | 671만 |
|---|
| 2025.10.24 | ₩35,461 | ₩35,982 | ₩34,913 | ₩35,755 | +0.83% | 649.4만 |
|---|
| 2025.10.23 | ₩34,525 | ₩35,662 | ₩34,191 | ₩35,100 | +1.67% | 872.3만 |
|---|
| 2025.10.22 | ₩36,384 | ₩36,571 | ₩35,120 | ₩35,902 | -1.32% | 787.2만 |
|---|
| 2025.10.21 | ₩36,437 | ₩36,892 | ₩35,635 | ₩36,758 | +0.88% | 615.5만 |
|---|
| 2025.10.20 | ₩35,314 | ₩37,600 | ₩35,287 | ₩36,424 | +3.14% | 1149.8만 |
|---|
| 2025.10.17 | ₩35,327 | ₩36,023 | ₩34,344 | ₩34,779 | -1.55% | 1011.6만 |
|---|
| 2025.10.16 | ₩37,233 | ₩38,082 | ₩36,250 | ₩36,290 | -2.53% | 788.5만 |
|---|
| 2025.10.15 | ₩35,555 | ₩37,386 | ₩35,274 | ₩37,066 | +4.25% | 852.9만 |
|---|
| 2025.10.14 | ₩35,194 | ₩35,688 | ₩34,779 | ₩35,100 | -0.27% | 704.2만 |
|---|
| 2025.10.13 | ₩36,424 | ₩37,520 | ₩35,568 | ₩35,755 | -1.84% | 918.7만 |
|---|
| 2025.10.10 | ₩37,146 | ₩37,413 | ₩35,087 | ₩35,875 | -3.42% | 1010.3만 |
|---|