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 | ₩265,888 | ₩300,627 | ₩263,443 | ₩300,627 | +13.07% | 2886.7만 |
| 2026.10.08 | ₩262,441 | ₩267,117 | ₩257,484 | ₩263,216 | +0.30% | 3740만 |
| 2026.10.07 | ₩245,372 | ₩264,138 | ₩243,842 | ₩262,521 | +6.99% | 1464만 |
| 2026.10.06 | ₩270,016 | ₩283,551 | ₩249,373 | ₩250,469 | -7.24% | 1879.5만 |
| 2026.10.05 | ₩255,747 | ₩274,933 | ₩248,385 | ₩271,513 | +6.16% | 1931.3만 |
| 2026.10.02 | ₩254,210 | ₩258,833 | ₩244,884 | ₩253,876 | -0.13% | 1029만 |
| 2026.10.01 | ₩249,333 | ₩268,560 | ₩248,534 | ₩252,447 | +1.25% | 1543.7만 |
| 2026.09.30 | ₩249,253 | ₩262,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩257,297 |
| +3.23% |
| 2065만 |
| 2026.09.29 | ₩264,258 | ₩279,119 | ₩253,863 | ₩271,847 | +2.87% | 1327.8만 |
|---|
| 2026.09.28 | ₩260,750 | ₩266,990 | ₩252,660 | ₩263,590 | +1.09% | 1336만 |
|---|
| 2026.09.25 | ₩261,004 | ₩270,791 | ₩257,216 | ₩265,728 | +1.81% | 1394.5만 |
|---|
| 2026.09.24 | ₩241,303 | ₩261,491 | ₩241,020 | ₩260,303 | +7.87% | 1660.6만 |
|---|
| 2026.09.23 | ₩245,051 | ₩256,949 | ₩242,239 | ₩243,321 | -0.71% | 1772.8만 |
|---|
| 2026.09.22 | ₩225,136 | ₩250,122 | ₩224,869 | ₩243,922 | +8.34% | 2403.4만 |
|---|
| 2026.09.21 | ₩215,182 | ₩236,306 | ₩212,523 | ₩231,069 | +7.38% | 2101.8만 |
|---|
| 2026.09.18 | ₩211,581 | ₩213,499 | ₩200,765 | ₩205,816 | -2.72% | 2023만 |
|---|
| 2026.09.17 | ₩203,758 | ₩216,398 | ₩199,750 | ₩211,200 | +3.65% | 1917.5만 |
|---|
| 2026.09.16 | ₩194,085 | ₩198,988 | ₩190,130 | ₩194,566 | +0.25% | 883.2만 |
|---|
| 2026.09.15 | ₩195,074 | ₩198,681 | ₩188,607 | ₩192,094 | -1.53% | 841.5만 |
|---|
| 2026.09.14 | ₩193,637 | ₩196,864 | ₩185,747 | ₩195,995 | +1.22% | 1096.3만 |
|---|
| 2026.09.11 | ₩184,258 | ₩200,063 | ₩180,390 | ₩192,361 | +4.40% | 1540.9만 |
|---|
| 2026.09.10 | ₩180,189 | ₩183,222 | ₩174,203 | ₩182,541 | +1.31% | 787.4만 |
|---|
| 2026.09.09 | ₩187,451 | ₩192,321 | ₩181,071 | ₩181,191 | -3.34% | 865.1만 |
|---|
| 2026.09.08 | ₩195,047 | ₩197,078 | ₩186,656 | ₩187,498 | -3.87% | 1030.9만 |
|---|
| 2026.09.04 | ₩205,255 | ₩206,684 | ₩189,088 | ₩194,472 | -5.25% | 1496.7만 |
|---|
| 2026.09.03 | ₩195,000 | ₩200,685 | ₩190,771 | ₩198,908 | +2.00% | 1329만 |
|---|
| 2026.09.02 | ₩202,289 | ₩208,989 | ₩195,795 | ₩201,500 | -0.39% | 1656.3만 |
|---|
| 2026.09.01 | ₩187,391 | ₩206,698 | ₩184,505 | ₩206,123 | +10.00% | 2583.2만 |
|---|
| 2026.08.31 | ₩179,174 | ₩192,668 | ₩178,846 | ₩187,511 | +4.65% | 1857.1만 |
|---|
| 2026.08.28 | ₩183,302 | ₩185,453 | ₩178,145 | ₩184,371 | +0.58% | 2582.1만 |
|---|
| 2026.08.27 | ₩192,642 | ₩198,531 | ₩185,106 | ₩190,758 | -0.98% | 2499.3만 |
|---|
| 2026.08.26 | ₩206,030 | ₩208,608 | ₩193,871 | ₩199,964 | -2.94% | 2201만 |
|---|
| 2026.08.25 | ₩191,733 | ₩215,610 | ₩188,674 | ₩212,216 | +10.68% | 4922.6만 |
|---|
| 2026.08.24 | ₩190,664 | ₩194,405 | ₩173,696 | ₩185,574 | -2.67% | 3158.7만 |
|---|
| 2026.08.21 | ₩177,851 | ₩213,071 | ₩176,929 | ₩193,911 | +9.03% | 8731.6만 |
|---|
| 2026.08.20 | ₩200,605 | ₩207,099 | ₩171,838 | ₩178,132 | -11.20% | 9950만 |
|---|
| 2026.08.19 | ₩155,017 | ₩236,039 | ₩152,932 | ₩232,993 | +50.30% | 2억 |
|---|
| 2026.08.18 | ₩84,229 | ₩86,126 | ₩83,012 | ₩84,122 | -0.13% | 430.5만 |
|---|
| 2026.08.17 | ₩86,547 | ₩87,549 | ₩84,055 | ₩86,126 | -0.49% | 398만 |
|---|
| 2026.08.14 | ₩84,029 | ₩85,220 | ₩81,263 | ₩84,603 | +0.68% | 470.1만 |
|---|
| 2026.08.13 | ₩85,244 | ₩87,289 | ₩83,280 | ₩85,044 | -0.24% | 816만 |
|---|
| 2026.08.12 | ₩80,942 | ₩85,859 | ₩79,219 | ₩85,071 | +5.10% | 658.2만 |
|---|
| 2026.08.11 | ₩80,448 | ₩82,038 | ₩78,297 | ₩80,929 | +0.60% | 655.6만 |
|---|
| 2026.08.10 | ₩79,833 | ₩81,196 | ₩78,043 | ₩79,913 | +0.10% | 622.5만 |
|---|
| 2026.08.07 | ₩73,206 | ₩79,386 | ₩72,979 | ₩79,058 | +7.99% | 682.1만 |
|---|
| 2026.08.06 | ₩76,880 | ₩78,831 | ₩71,763 | ₩71,963 | -6.40% | 564만 |
|---|
| 2026.08.05 | ₩77,495 | ₩79,432 | ₩74,262 | ₩75,163 | -3.01% | 516.3만 |
|---|
| 2026.08.04 | ₩75,945 | ₩77,949 | ₩74,656 | ₩76,145 | +0.26% | 400만 |
|---|
| 2026.08.03 | ₩73,386 | ₩77,495 | ₩70,360 | ₩73,674 | +0.39% | 517.7만 |
|---|
| 2026.07.31 | ₩77,295 | ₩79,486 | ₩73,099 | ₩73,246 | -5.24% | 776.5만 |
|---|
| 2026.07.30 | ₩74,776 | ₩77,602 | ₩72,845 | ₩77,388 | +3.49% | 445.8만 |
|---|
| 2026.07.29 | ₩73,540 | ₩75,157 | ₩72,364 | ₩72,805 | -1.00% | 434.8만 |
|---|
| 2026.07.28 | ₩73,261 | ₩74,622 | ₩71,275 | ₩74,562 | +1.78% | 555.4만 |
|---|
| 2026.07.27 | ₩73,153 | ₩76,252 | ₩72,672 | ₩74,328 | +1.61% | 503.8만 |
|---|
| 2026.07.24 | ₩76,500 | ₩76,773 | ₩71,950 | ₩72,244 | -5.56% | 442.8만 |
|---|
| 2026.07.23 | ₩76,426 | ₩78,069 | ₩75,190 | ₩76,186 | -0.31% | 469.6만 |
|---|
| 2026.07.22 | ₩79,526 | ₩79,980 | ₩77,148 | ₩77,588 | -2.44% | 378만 |
|---|
| 2026.07.21 | ₩79,512 | ₩81,276 | ₩78,310 | ₩79,713 | +0.25% | 435.7만 |
|---|
| 2026.07.20 | ₩82,118 | ₩83,407 | ₩79,232 | ₩79,486 | -3.21% | 496.8만 |
|---|
| 2026.07.17 | ₩82,412 | ₩84,550 | ₩81,583 | ₩82,599 | +0.23% | 455.2만 |
|---|
| 2026.07.16 | ₩89,614 | ₩90,081 | ₩83,908 | ₩84,376 | -5.84% | 559.3만 |
|---|
| 2026.07.15 | ₩90,576 | ₩91,511 | ₩88,117 | ₩91,230 | +0.72% | 342.8만 |
|---|
| 2026.07.14 | ₩89,079 | ₩90,709 | ₩87,917 | ₩90,108 | +1.15% | 581.2만 |
|---|
| 2026.07.13 | ₩88,625 | ₩92,927 | ₩87,569 | ₩89,533 | +1.03% | 852.2만 |
|---|
| 2026.07.10 | ₩102,510 | ₩102,510 | ₩89,934 | ₩91,217 | -11.02% | 917.7만 |
|---|
| 2026.07.09 | ₩98,606 | ₩102,667 | ₩97,724 | ₩102,293 | +3.74% | 441.5만 |
|---|
| 2026.07.08 | ₩103,336 | ₩104,618 | ₩97,991 | ₩98,606 | -4.58% | 658.2만 |
|---|
| 2026.07.07 | ₩109,695 | ₩110,764 | ₩103,429 | ₩106,582 | -2.84% | 868.8만 |
|---|
| 2026.07.06 | ₩104,952 | ₩114,372 | ₩103,549 | ₩109,295 | +4.14% | 1729.7만 |
|---|
| 2026.07.02 | ₩98,485 | ₩108,760 | ₩98,445 | ₩106,569 | +8.21% | 1408.8만 |
|---|
| 2026.07.01 | ₩93,582 | ₩98,753 | ₩92,013 | ₩96,869 | +3.51% | 927.5만 |
|---|
| 2026.06.30 | ₩93,308 | ₩97,911 | ₩92,486 | ₩93,568 | +0.28% | 1180.6만 |
|---|
| 2026.06.29 | ₩90,783 | ₩93,395 | ₩88,585 | ₩93,128 | +2.58% | 807.7만 |
|---|
| 2026.06.26 | ₩79,452 | ₩92,573 | ₩79,138 | ₩89,881 | +13.13% | 1445.7만 |
|---|
| 2026.06.25 | ₩80,608 | ₩82,648 | ₩77,372 | ₩79,833 | -0.96% | 679.7만 |
|---|
| 2026.06.24 | ₩81,730 | ₩83,842 | ₩79,967 | ₩80,728 | -1.23% | 1170.4만 |
|---|
| 2026.06.23 | ₩78,898 | ₩85,485 | ₩77,949 | ₩81,503 | +3.30% | 681.4만 |
|---|
| 2026.06.22 | ₩85,605 | ₩87,529 | ₩76,827 | ₩79,292 | -7.37% | 836.4만 |
|---|
| 2026.06.18 | ₩85,458 | ₩90,509 | ₩81,143 | ₩85,458 | 0.00% | 2407.9만 |
|---|
| 2026.06.17 | ₩75,103 | ₩83,240 | ₩72,832 | ₩82,572 | +9.94% | 1244.8만 |
|---|
| 2026.06.16 | ₩69,799 | ₩77,214 | ₩69,024 | ₩74,021 | +6.05% | 1305.1만 |
|---|
| 2026.06.15 | ₩68,636 | ₩69,786 | ₩66,592 | ₩69,652 | +1.48% | 634.2만 |
|---|
| 2026.06.12 | ₩66,779 | ₩69,144 | ₩66,298 | ₩66,686 | -0.14% | 508만 |
|---|
| 2026.06.11 | ₩62,036 | ₩66,726 | ₩61,862 | ₩66,325 | +6.91% | 619.6만 |
|---|
| 2026.06.10 | ₩63,085 | ₩64,829 | ₩61,021 | ₩61,448 | -2.59% | 421.7만 |
|---|
| 2026.06.09 | ₩64,695 | ₩64,695 | ₩60,660 | ₩63,773 | -1.43% | 508.1만 |
|---|
| 2026.06.08 | ₩64,428 | ₩65,457 | ₩62,530 | ₩63,599 | -1.29% | 399.5만 |
|---|
| 2026.06.05 | ₩67,835 | ₩68,850 | ₩61,969 | ₩63,386 | -6.56% | 608.4만 |
|---|
| 2026.06.04 | ₩66,002 | ₩69,345 | ₩65,390 | ₩68,930 | +4.44% | 671만 |
|---|
| 2026.06.03 | ₩60,526 | ₩66,205 | ₩60,526 | ₩65,550 | +8.30% | 693.4만 |
|---|
| 2026.06.02 | ₩60,593 | ₩61,689 | ₩58,656 | ₩60,981 | +0.64% | 569만 |
|---|
| 2026.06.01 | ₩62,891 | ₩62,891 | ₩59,057 | ₩61,542 | -2.15% | 617.8만 |
|---|
| 2026.05.29 | ₩63,158 | ₩65,817 | ₩62,557 | ₩63,052 | -0.17% | 631.5만 |
|---|
| 2026.05.28 | ₩63,125 | ₩63,573 | ₩61,315 | ₩63,559 | +0.69% | 472.6만 |
|---|
| 2026.05.27 | ₩62,824 | ₩65,570 | ₩62,624 | ₩63,613 | +1.25% | 359.2만 |
|---|
| 2026.05.26 | ₩63,078 | ₩65,032 | ₩61,689 | ₩62,838 | -0.38% | 399.4만 |
|---|
| 2026.05.22 | ₩63,519 | ₩64,601 | ₩62,490 | ₩62,637 | -1.39% | 421.8만 |
|---|
| 2026.05.21 | ₩63,639 | ₩64,040 | ₩62,108 | ₩63,145 | -0.78% | 479.1만 |
|---|
| 2026.05.20 | ₩61,515 | ₩65,163 | ₩61,395 | ₩64,294 | +4.52% | 477.8만 |
|---|
| 2026.05.19 | ₩63,613 | ₩63,653 | ₩60,960 | ₩61,087 | -3.97% | 545.6만 |
|---|
| 2026.05.18 | ₩66,779 | ₩67,474 | ₩63,653 | ₩64,281 | -3.74% | 502.9만 |
|---|
| 2026.05.15 | ₩64,708 | ₩66,646 | ₩64,014 | ₩65,523 | +1.26% | 723.3만 |
|---|
| 2026.05.14 | ₩66,138 | ₩67,875 | ₩65,082 | ₩66,846 | +1.07% | 766.8만 |
|---|
| 2026.05.13 | ₩70,617 | ₩70,888 | ₩66,793 | ₩67,367 | -4.60% | 750.8만 |
|---|
| 2026.05.12 | ₩69,799 | ₩72,979 | ₩68,476 | ₩71,175 | +1.97% | 1124.8만 |
|---|
| 2026.05.11 | ₩77,602 | ₩79,472 | ₩68,663 | ₩70,654 | -8.95% | 2540.2만 |
|---|
| 2026.05.08 | ₩65,470 | ₩77,200 | ₩65,443 | ₩72,618 | +10.92% | 2092.6만 |
|---|
| 2026.05.07 | ₩69,064 | ₩69,478 | ₩63,840 | ₩64,855 | -6.09% | 849.7만 |
|---|
| 2026.05.06 | ₩62,938 | ₩65,537 | ₩62,437 | ₩65,189 | +3.58% | 439만 |
|---|
| 2026.05.05 | ₩63,700 | ₩63,773 | ₩61,168 | ₩62,410 | -2.02% | 483.4만 |
|---|
| 2026.05.04 | ₩60,553 | ₩64,087 | ₩60,513 | ₩63,198 | +4.37% | 758.8만 |
|---|
| 2026.05.01 | ₩62,310 | ₩64,668 | ₩58,362 | ₩60,620 | -2.71% | 1023.3만 |
|---|
| 2026.04.30 | ₩61,729 | ₩64,054 | ₩61,127 | ₩61,381 | -0.56% | 606.6만 |
|---|
| 2026.04.29 | ₩62,464 | ₩63,052 | ₩59,618 | ₩61,087 | -2.20% | 547.8만 |
|---|
| 2026.04.28 | ₩65,189 | ₩65,376 | ₩62,464 | ₩62,985 | -3.38% | 364.4만 |
|---|
| 2026.04.27 | ₩67,648 | ₩68,623 | ₩64,468 | ₩65,069 | -3.81% | 609만 |
|---|
| 2026.04.24 | ₩71,322 | ₩71,469 | ₩67,570 | ₩67,781 | -4.96% | 455.2만 |
|---|
| 2026.04.23 | ₩74,315 | ₩74,956 | ₩70,293 | ₩70,614 | -4.98% | 406.3만 |
|---|
| 2026.04.22 | ₩74,021 | ₩74,729 | ₩72,618 | ₩74,288 | +0.36% | 350.7만 |
|---|
| 2026.04.21 | ₩72,097 | ₩75,090 | ₩69,051 | ₩72,458 | +0.50% | 619.6만 |
|---|
| 2026.04.20 | ₩71,736 | ₩74,455 | ₩70,834 | ₩72,939 | +1.68% | 560.9만 |
|---|
| 2026.04.17 | ₩74,422 | ₩74,903 | ₩70,748 | ₩71,776 | -3.55% | 1358.5만 |
|---|
| 2026.04.16 | ₩72,324 | ₩73,420 | ₩70,494 | ₩73,059 | +1.02% | 509.3만 |
|---|
| 2026.04.15 | ₩71,830 | ₩73,754 | ₩71,162 | ₩72,498 | +0.93% | 480.7만 |
|---|
| 2026.04.14 | ₩67,594 | ₩70,814 | ₩66,873 | ₩70,601 | +4.45% | 541.5만 |
|---|
| 2026.04.13 | ₩68,155 | ₩70,814 | ₩67,434 | ₩67,715 | -0.65% | 665.2만 |
|---|
| 2026.04.10 | ₩69,037 | ₩70,667 | ₩66,833 | ₩68,089 | -1.37% | 627.7만 |
|---|
| 2026.04.09 | ₩68,984 | ₩69,478 | ₩67,581 | ₩68,516 | -0.68% | 443.6만 |
|---|
| 2026.04.08 | ₩69,465 | ₩69,999 | ₩67,528 | ₩69,612 | +0.21% | 486만 |
|---|
| 2026.04.07 | ₩65,069 | ₩67,193 | ₩63,328 | ₩66,953 | +2.90% | 430.2만 |
|---|
| 2026.04.06 | ₩65,563 | ₩66,539 | ₩64,401 | ₩65,163 | -0.61% | 348.9만 |
|---|
| 2026.04.02 | ₩64,327 | ₩67,487 | ₩64,281 | ₩65,737 | +2.19% | 463.2만 |
|---|
| 2026.04.01 | ₩68,997 | ₩70,520 | ₩66,245 | ₩66,846 | -3.12% | 754.9만 |
|---|
| 2026.03.31 | ₩65,497 | ₩68,971 | ₩64,080 | ₩67,875 | +3.63% | 818.3만 |
|---|
| 2026.03.30 | ₩66,372 | ₩66,606 | ₩62,985 | ₩64,441 | -2.91% | 522.9만 |
|---|
| 2026.03.27 | ₩71,202 | ₩71,556 | ₩66,111 | ₩66,218 | -7.00% | 710.2만 |
|---|
| 2026.03.26 | ₩70,494 | ₩73,059 | ₩69,879 | ₩71,576 | +1.54% | 386.3만 |
|---|
| 2026.03.25 | ₩70,240 | ₩72,471 | ₩70,186 | ₩71,536 | +1.85% | 446.8만 |
|---|
| 2026.03.24 | ₩67,397 | ₩70,387 | ₩67,260 | ₩68,596 | +1.78% | 480.8만 |
|---|
| 2026.03.23 | ₩68,455 | ₩70,213 | ₩67,060 | ₩68,516 | +0.09% | 597.7만 |
|---|
| 2026.03.20 | ₩69,057 | ₩70,788 | ₩67,634 | ₩68,650 | -0.59% | 1547.8만 |
|---|
| 2026.03.19 | ₩68,155 | ₩70,667 | ₩68,155 | ₩69,973 | +2.67% | 488.1만 |
|---|
| 2026.03.18 | ₩71,055 | ₩71,295 | ₩68,168 | ₩70,013 | -1.47% | 657.2만 |
|---|
| 2026.03.17 | ₩71,482 | ₩75,504 | ₩71,362 | ₩72,057 | +0.80% | 770.1만 |
|---|
| 2026.03.16 | ₩71,349 | ₩72,097 | ₩68,991 | ₩71,229 | -0.17% | 697만 |
|---|
| 2026.03.13 | ₩72,565 | ₩73,607 | ₩68,730 | ₩70,226 | -3.22% | 660.6만 |
|---|
| 2026.03.12 | ₩73,153 | ₩73,513 | ₩71,088 | ₩71,335 | -2.48% | 633.3만 |
|---|
| 2026.03.11 | ₩73,460 | ₩77,335 | ₩73,233 | ₩74,783 | +1.80% | 684.3만 |
|---|
| 2026.03.10 | ₩73,774 | ₩75,039 | ₩70,347 | ₩73,460 | -0.43% | 726.9만 |
|---|
| 2026.03.09 | ₩71,215 | ₩75,651 | ₩69,358 | ₩74,475 | +4.58% | 1383.4만 |
|---|
| 2026.03.06 | ₩69,766 | ₩70,507 | ₩65,764 | ₩70,173 | +0.58% | 1243.3만 |
|---|
| 2026.03.05 | ₩76,099 | ₩78,484 | ₩69,705 | ₩71,923 | -5.49% | 1395.4만 |
|---|
| 2026.03.04 | ₩71,589 | ₩79,566 | ₩69,064 | ₩77,228 | +7.88% | 2310.4만 |
|---|
| 2026.03.03 | ₩67,401 | ₩69,287 | ₩64,254 | ₩66,579 | -1.22% | 925.9만 |
|---|
| 2026.03.02 | ₩70,039 | ₩73,400 | ₩67,407 | ₩70,607 | +0.81% | 942.5만 |
|---|
| 2026.02.27 | ₩68,503 | ₩71,643 | ₩67,781 | ₩71,576 | +4.49% | 907만 |
|---|
| 2026.02.26 | ₩68,717 | ₩70,560 | ₩67,634 | ₩69,091 | +0.54% | 576.2만 |
|---|
| 2026.02.25 | ₩67,801 | ₩71,950 | ₩67,701 | ₩68,636 | +1.23% | 794.8만 |
|---|
| 2026.02.24 | ₩67,047 | ₩69,438 | ₩66,178 | ₩67,501 | +0.68% | 700.7만 |
|---|
| 2026.02.23 | ₩65,062 | ₩72,177 | ₩65,042 | ₩67,193 | +3.28% | 1151.1만 |
|---|
| 2026.02.20 | ₩65,684 | ₩67,447 | ₩64,521 | ₩66,632 | +1.44% | 902.6만 |
|---|
| 2026.02.19 | ₩62,778 | ₩67,421 | ₩61,194 | ₩66,405 | +5.78% | 1214.2만 |
|---|
| 2026.02.18 | ₩62,383 | ₩63,706 | ₩61,001 | ₩62,263 | -0.19% | 1309.9만 |
|---|
| 2026.02.17 | ₩56,491 | ₩60,223 | ₩56,077 | ₩58,696 | +3.90% | 1045.4만 |
|---|
| 2026.02.13 | ₩55,917 | ₩59,858 | ₩55,048 | ₩56,424 | +0.91% | 1633.7만 |
|---|
| 2026.02.12 | ₩53,598 | ₩54,661 | ₩51,868 | ₩53,592 | -0.01% | 790.5만 |
|---|
| 2026.02.11 | ₩50,245 | ₩54,520 | ₩48,975 | ₩54,126 | +7.73% | 1488.2만 |
|---|
| 2026.02.10 | ₩57,279 | ₩60,793 | ₩55,689 | ₩56,110 | -2.04% | 998.8만 |
|---|
| 2026.02.09 | ₩54,874 | ₩56,116 | ₩53,672 | ₩56,050 | +2.14% | 737.9만 |
|---|
| 2026.02.06 | ₩55,021 | ₩55,433 | ₩52,777 | ₩54,794 | -0.41% | 833.9만 |
|---|
| 2026.02.05 | ₩56,157 | ₩58,589 | ₩53,552 | ₩54,607 | -2.76% | 1168.1만 |
|---|
| 2026.02.04 | ₩56,905 | ₩57,948 | ₩55,489 | ₩57,146 | +0.42% | 850.5만 |
|---|
| 2026.02.03 | ₩56,986 | ₩59,016 | ₩55,155 | ₩56,384 | -1.06% | 936.9만 |
|---|
| 2026.02.02 | ₩58,054 | ₩62,230 | ₩55,623 | ₩56,852 | -2.07% | 1611.9만 |
|---|
| 2026.01.30 | ₩61,435 | ₩61,916 | ₩58,028 | ₩58,883 | -4.15% | 1096.1만 |
|---|
| 2026.01.29 | ₩61,301 | ₩63,927 | ₩61,087 | ₩62,611 | +2.14% | 1076.9만 |
|---|
| 2026.01.28 | ₩60,767 | ₩61,421 | ₩58,188 | ₩60,526 | -0.40% | 1061.7만 |
|---|
| 2026.01.27 | ₩64,254 | ₩68,383 | ₩60,165 | ₩60,727 | -5.49% | 1526.2만 |
|---|
| 2026.01.26 | ₩66,105 | ₩66,111 | ₩62,250 | ₩64,120 | -3.00% | 1129.2만 |
|---|
| 2026.01.23 | ₩66,555 | ₩67,354 | ₩62,584 | ₩65,082 | -2.21% | 1993만 |
|---|
| 2026.01.22 | ₩67,127 | ₩73,754 | ₩66,873 | ₩69,305 | +3.24% | 3424.4만 |
|---|
| 2026.01.21 | ₩58,121 | ₩66,806 | ₩57,907 | ₩66,552 | +14.51% | 2261.2만 |
|---|
| 2026.01.20 | ₩54,948 | ₩57,507 | ₩54,380 | ₩57,453 | +4.56% | 1260.4만 |
|---|
| 2026.01.16 | ₩55,583 | ₩56,638 | ₩54,180 | ₩55,890 | +0.55% | 1189.1만 |
|---|
| 2026.01.15 | ₩54,220 | ₩54,768 | ₩52,443 | ₩52,590 | -3.01% | 1021.4만 |
|---|
| 2026.01.14 | ₩53,084 | ₩56,090 | ₩52,510 | ₩54,220 | +2.14% | 1950.2만 |
|---|
| 2026.01.13 | ₩45,936 | ₩53,057 | ₩45,495 | ₩52,910 | +15.18% | 2470.8만 |
|---|
| 2026.01.12 | ₩45,963 | ₩46,310 | ₩43,250 | ₩45,214 | -1.63% | 943.8만 |
|---|
| 2026.01.09 | ₩45,826 | ₩47,312 | ₩45,348 | ₩45,829 | +0.01% | 755.1만 |
|---|
| 2026.01.08 | ₩47,352 | ₩47,512 | ₩45,054 | ₩45,241 | -4.46% | 921.8만 |
|---|
| 2026.01.07 | ₩46,096 | ₩49,570 | ₩45,989 | ₩47,953 | +4.03% | 1385.5만 |
|---|
| 2026.01.06 | ₩43,264 | ₩48,448 | ₩43,130 | ₩47,646 | +10.13% | 2070.2만 |
|---|
| 2026.01.05 | ₩41,861 | ₩43,468 | ₩41,780 | ₩42,983 | +2.68% | 1003만 |
|---|
| 2026.01.02 | ₩39,856 | ₩41,874 | ₩39,830 | ₩41,233 | +3.45% | 958.3만 |
|---|
| 2025.12.31 | ₩40,431 | ₩40,605 | ₩38,828 | ₩39,402 | -2.54% | 894.9만 |
|---|
| 2025.12.30 | ₩41,593 | ₩41,754 | ₩40,571 | ₩40,631 | -2.31% | 566.7만 |
|---|
| 2025.12.29 | ₩41,420 | ₩41,734 | ₩40,952 | ₩41,620 | +0.48% | 592.4만 |
|---|
| 2025.12.26 | ₩43,424 | ₩43,638 | ₩41,507 | ₩41,687 | -4.00% | 632.3만 |
|---|
| 2025.12.24 | ₩42,970 | ₩43,811 | ₩42,948 | ₩43,758 | +1.83% | 278만 |
|---|
| 2025.12.23 | ₩46,577 | ₩46,724 | ₩42,940 | ₩43,143 | -7.37% | 1192.7만 |
|---|
| 2025.12.22 | ₩44,880 | ₩47,967 | ₩44,520 | ₩46,631 | +3.90% | 1319.5만 |
|---|
| 2025.12.19 | ₩41,794 | ₩45,762 | ₩41,647 | ₩45,161 | +8.06% | 2358.2만 |
|---|
| 2025.12.18 | ₩41,072 | ₩43,036 | ₩40,899 | ₩41,353 | +0.68% | 1369.7만 |
|---|
| 2025.12.17 | ₩40,097 | ₩42,355 | ₩39,963 | ₩40,765 | +1.67% | 1155.7만 |
|---|
| 2025.12.16 | ₩39,963 | ₩40,084 | ₩38,801 | ₩39,937 | -0.07% | 737만 |
|---|
| 2025.12.15 | ₩39,122 | ₩40,484 | ₩38,293 | ₩39,977 | +2.19% | 927.2만 |
|---|
| 2025.12.12 | ₩39,362 | ₩40,665 | ₩39,282 | ₩39,362 | 0.00% | 1230.6만 |
|---|
| 2025.12.11 | ₩38,654 | ₩39,656 | ₩38,587 | ₩39,589 | +2.42% | 818만 |
|---|
| 2025.12.10 | ₩37,705 | ₩38,908 | ₩37,378 | ₩38,788 | +2.87% | 768.6만 |
|---|
| 2025.12.09 | ₩36,877 | ₩38,106 | ₩35,935 | ₩37,732 | +2.32% | 1170.1만 |
|---|
| 2025.12.08 | ₩36,810 | ₩37,411 | ₩36,142 | ₩37,371 | +1.52% | 1097.3만 |
|---|
| 2025.12.05 | ₩34,178 | ₩37,077 | ₩33,911 | ₩37,011 | +8.29% | 1653.2만 |
|---|
| 2025.12.04 | ₩33,670 | ₩34,599 | ₩33,002 | ₩34,058 | +1.15% | 853.2만 |
|---|
| 2025.12.03 | ₩32,120 | ₩33,670 | ₩31,973 | ₩33,644 | +4.74% | 778만 |
|---|
| 2025.12.02 | ₩32,361 | ₩32,914 | ₩31,960 | ₩32,147 | -0.66% | 1035.1만 |
|---|
| 2025.12.01 | ₩33,470 | ₩33,738 | ₩32,241 | ₩32,281 | -3.55% | 960.9만 |
|---|
| 2025.11.28 | ₩33,416 | ₩34,799 | ₩33,229 | ₩34,712 | +3.88% | 428.7만 |
|---|
| 2025.11.26 | ₩33,109 | ₩33,831 | ₩32,575 | ₩33,416 | +0.93% | 649.5만 |
|---|
| 2025.11.25 | ₩32,347 | ₩33,129 | ₩32,054 | ₩33,069 | +2.23% | 672.7만 |
|---|
| 2025.11.24 | ₩31,746 | ₩32,521 | ₩31,459 | ₩32,267 | +1.64% | 955.7만 |
|---|
| 2025.11.21 | ₩29,916 | ₩31,987 | ₩29,769 | ₩31,693 | +5.94% | 1390.5만 |
|---|
| 2025.11.20 | ₩32,668 | ₩33,283 | ₩29,822 | ₩29,876 | -8.55% | 1862.1만 |
|---|
| 2025.11.19 | ₩33,336 | ₩33,483 | ₩31,753 | ₩32,307 | -3.09% | 940.1만 |
|---|
| 2025.11.18 | ₩32,722 | ₩33,390 | ₩31,800 | ₩33,296 | +1.76% | 836.1만 |
|---|
| 2025.11.17 | ₩32,735 | ₩33,849 | ₩32,428 | ₩33,082 | +1.06% | 825만 |
|---|
| 2025.11.14 | ₩32,648 | ₩33,243 | ₩32,307 | ₩33,096 | +1.37% | 895.2만 |
|---|
| 2025.11.13 | ₩34,886 | ₩35,006 | ₩33,136 | ₩33,350 | -4.40% | 1069만 |
|---|
| 2025.11.12 | ₩34,826 | ₩36,209 | ₩34,699 | ₩35,688 | +2.47% | 958.2만 |
|---|
| 2025.11.11 | ₩33,336 | ₩35,568 | ₩33,016 | ₩35,287 | +5.85% | 1170.6만 |
|---|
| 2025.11.10 | ₩33,069 | ₩33,577 | ₩31,719 | ₩33,082 | +0.04% | 825.8만 |
|---|
| 2025.11.07 | ₩31,893 | ₩32,828 | ₩30,784 | ₩32,788 | +2.81% | 1038.4만 |
|---|
| 2025.11.06 | ₩33,724 | ₩34,151 | ₩31,615 | ₩32,508 | -3.61% | 1764.5만 |
|---|
| 2025.11.05 | ₩31,953 | ₩32,120 | ₩31,372 | ₩31,479 | -1.48% | 1115.9만 |
|---|
| 2025.11.04 | ₩33,036 | ₩33,603 | ₩31,679 | ₩31,733 | -3.94% | 1249.1만 |
|---|
| 2025.11.03 | ₩35,554 | ₩35,554 | ₩33,042 | ₩33,283 | -6.39% | 1470.4만 |
|---|
| 2025.10.31 | ₩37,178 | ₩37,238 | ₩35,895 | ₩36,289 | -2.39% | 1569.7만 |
|---|
| 2025.10.30 | ₩32,635 | ₩39,015 | ₩32,401 | ₩37,598 | +15.21% | 4869.9만 |
|---|
| 2025.10.29 | ₩33,991 | ₩34,138 | ₩32,615 | ₩33,002 | -2.91% | 875.3만 |
|---|
| 2025.10.28 | ₩35,634 | ₩35,942 | ₩33,670 | ₩33,871 | -4.95% | 883.2만 |
|---|
| 2025.10.27 | ₩36,089 | ₩36,575 | ₩35,474 | ₩35,621 | -1.30% | 671만 |
|---|
| 2025.10.24 | ₩35,434 | ₩35,955 | ₩34,886 | ₩35,728 | +0.83% | 649.4만 |
|---|
| 2025.10.23 | ₩34,499 | ₩35,634 | ₩34,165 | ₩35,073 | +1.67% | 872.3만 |
|---|
| 2025.10.22 | ₩36,356 | ₩36,543 | ₩35,093 | ₩35,875 | -1.32% | 787.2만 |
|---|
| 2025.10.21 | ₩36,409 | ₩36,864 | ₩35,608 | ₩36,730 | +0.88% | 615.5만 |
|---|
| 2025.10.20 | ₩35,287 | ₩37,572 | ₩35,260 | ₩36,396 | +3.14% | 1149.8만 |
|---|
| 2025.10.17 | ₩35,300 | ₩35,995 | ₩34,318 | ₩34,752 | -1.55% | 1011.6만 |
|---|
| 2025.10.16 | ₩37,204 | ₩38,053 | ₩36,222 | ₩36,262 | -2.53% | 788.5만 |
|---|
| 2025.10.15 | ₩35,527 | ₩37,358 | ₩35,247 | ₩37,037 | +4.25% | 852.9만 |
|---|
| 2025.10.14 | ₩35,167 | ₩35,661 | ₩34,752 | ₩35,073 | -0.27% | 704.2만 |
|---|
| 2025.10.13 | ₩36,396 | ₩37,492 | ₩35,541 | ₩35,728 | -1.84% | 918.7만 |
|---|
| 2025.10.10 | ₩37,117 | ₩37,385 | ₩35,060 | ₩35,848 | -3.42% | 1010.3만 |
|---|