시장 데이터를 불러오는 중
전체 종목
백사이트 과거 주가
Vaxcyte, Inc. - Common Stock · PCVX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vaxcyte, Inc. - Common Stock · PCVX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,906 | ₩97,183 | ₩86,906 | ₩95,761 | +10.19% | 438.1만 |
| 2026.10.08 | ₩90,072 | ₩91,186 | ₩85,578 | ₩87,222 | -3.17% | 384.8만 |
| 2026.10.07 | ₩88,355 | ₩90,086 | ₩86,222 | ₩89,831 | +1.67% | 1156.1만 |
| 2026.10.06 | ₩98,403 | ₩98,464 | ₩85,726 | ₩89,482 | -9.07% | 1015.6만 |
| 2026.10.05 | ₩116,997 | ₩121,747 | ₩96,056 | ₩99,034 | -15.35% | 1489.6만 |
| 2026.10.02 | ₩76,147 | ₩76,469 | ₩74,913 | ₩75,771 | -0.49% | 240만 |
| 2026.10.01 | ₩76,107 | ₩76,697 | ₩75,121 | ₩75,194 | -1.20% | 116.6만 |
| 2026.09.30 | ₩76,053 | ₩77,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,298 |
| ₩76,335 |
| +0.37% |
| 150.9만 |
| 2026.09.29 | ₩77,757 | ₩79,127 | ₩75,007 | ₩76,053 | -2.19% | 149.4만 |
|---|
| 2026.09.28 | ₩75,798 | ₩78,911 | ₩74,792 | ₩78,173 | +3.13% | 184.9만 |
|---|
| 2026.09.25 | ₩76,764 | ₩77,134 | ₩75,020 | ₩75,409 | -1.77% | 94.7만 |
|---|
| 2026.09.24 | ₩74,940 | ₩77,260 | ₩73,900 | ₩76,335 | +1.86% | 185.2만 |
|---|
| 2026.09.23 | ₩79,179 | ₩79,286 | ₩73,907 | ₩75,791 | -4.28% | 165만 |
|---|
| 2026.09.22 | — | — | — | ₩79,286 | — | — |
|---|
| 2026.09.21 | ₩80,192 | ₩81,211 | ₩77,294 | ₩79,045 | -1.43% | 43.2만 |
|---|
| 2026.09.18 | ₩80,990 | ₩80,990 | ₩76,482 | ₩77,985 | -3.71% | 271.7만 |
|---|
| 2026.09.17 | ₩80,789 | ₩82,506 | ₩79,568 | ₩80,990 | +0.25% | 130.9만 |
|---|
| 2026.09.16 | ₩79,487 | ₩80,668 | ₩78,347 | ₩78,843 | -0.81% | 124.9만 |
|---|
| 2026.09.15 | ₩80,091 | ₩80,158 | ₩78,119 | ₩79,434 | -0.82% | 70.8만 |
|---|
| 2026.09.14 | — | — | — | ₩79,876 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩79,783 | — | — |
|---|
| 2026.09.10 | — | — | — | ₩79,018 | — | — |
|---|
| 2026.09.09 | ₩80,480 | ₩80,936 | ₩79,212 | ₩79,836 | -0.80% | 119.5만 |
|---|
| 2026.09.08 | — | — | — | ₩80,977 | — | — |
|---|
| 2026.09.04 | — | — | — | ₩82,050 | — | — |
|---|
| 2026.09.03 | — | — | — | ₩82,063 | — | — |
|---|
| 2026.09.02 | — | — | — | ₩82,613 | — | — |
|---|
| 2026.09.01 | ₩80,883 | ₩83,365 | ₩80,574 | ₩81,580 | +0.86% | 144.1만 |
|---|
| 2026.08.31 | ₩79,286 | ₩82,654 | ₩78,495 | ₩81,486 | +2.77% | 174.9만 |
|---|
| 2026.08.28 | — | — | — | ₩80,272 | — | — |
|---|
| 2026.08.27 | ₩81,178 | ₩82,640 | ₩80,400 | ₩82,043 | +1.07% | 21만 |
|---|
| 2026.08.26 | ₩81,882 | ₩82,700 | ₩80,923 | ₩81,956 | +0.09% | 89.2만 |
|---|
| 2026.08.25 | ₩83,472 | ₩85,753 | ₩81,781 | ₩81,956 | -1.82% | 121.8만 |
|---|
| 2026.08.24 | ₩83,579 | ₩84,585 | ₩82,144 | ₩83,002 | -0.69% | 66.2만 |
|---|
| 2026.08.21 | ₩82,640 | ₩85,833 | ₩82,640 | ₩84,008 | +1.66% | 114.2만 |
|---|
| 2026.08.20 | ₩83,485 | ₩84,398 | ₩81,567 | ₩82,291 | -1.43% | 72.6만 |
|---|
| 2026.08.19 | ₩82,586 | ₩85,632 | ₩81,761 | ₩84,921 | +2.83% | 144.5만 |
|---|
| 2026.08.18 | ₩80,453 | ₩81,647 | ₩79,823 | ₩80,212 | -0.30% | 70.6만 |
|---|
| 2026.08.17 | ₩77,851 | ₩80,883 | ₩76,929 | ₩80,789 | +3.77% | 71.3만 |
|---|
| 2026.08.14 | ₩77,958 | ₩78,810 | ₩76,871 | ₩77,904 | -0.07% | 65.7만 |
|---|
| 2026.08.13 | ₩80,494 | ₩81,097 | ₩78,776 | ₩78,964 | -1.90% | 83.9만 |
|---|
| 2026.08.12 | ₩79,045 | ₩81,044 | ₩78,803 | ₩80,024 | +1.24% | 122.1만 |
|---|
| 2026.08.11 | ₩78,776 | ₩80,017 | ₩77,582 | ₩79,447 | +0.85% | 79.7만 |
|---|
| 2026.08.10 | ₩77,784 | ₩79,528 | ₩77,388 | ₩78,200 | +0.53% | 90.2만 |
|---|
| 2026.08.07 | ₩80,373 | ₩80,594 | ₩76,113 | ₩77,904 | -3.07% | 129.6만 |
|---|
| 2026.08.06 | ₩74,014 | ₩79,152 | ₩73,397 | ₩79,004 | +6.74% | 128.5만 |
|---|
| 2026.08.05 | ₩73,786 | ₩76,139 | ₩73,709 | ₩75,020 | +1.67% | 88.6만 |
|---|
| 2026.08.04 | ₩73,061 | ₩73,907 | ₩71,921 | ₩73,370 | +0.42% | 86.8만 |
|---|
| 2026.08.03 | ₩72,431 | ₩73,102 | ₩70,794 | ₩71,814 | -0.85% | 77.5만 |
|---|
| 2026.07.31 | ₩75,262 | ₩75,647 | ₩71,814 | ₩72,552 | -3.60% | 79.3만 |
|---|
| 2026.07.30 | ₩71,029 | ₩75,409 | ₩70,432 | ₩75,074 | +5.69% | 81.8만 |
|---|
| 2026.07.29 | ₩73,048 | ₩74,000 | ₩70,392 | ₩71,076 | -2.70% | 114.2만 |
|---|
| 2026.07.28 | ₩75,033 | ₩76,509 | ₩72,498 | ₩73,249 | -2.38% | 130.2만 |
|---|
| 2026.07.27 | ₩73,477 | ₩75,610 | ₩72,605 | ₩74,457 | +1.33% | 101만 |
|---|
| 2026.07.24 | ₩74,872 | ₩74,872 | ₩72,820 | ₩73,330 | -2.06% | 112.1만 |
|---|
| 2026.07.23 | ₩74,014 | ₩75,946 | ₩73,759 | ₩74,644 | +0.85% | 75만 |
|---|
| 2026.07.22 | ₩78,240 | ₩78,602 | ₩75,074 | ₩75,127 | -3.98% | 103.6만 |
|---|
| 2026.07.21 | ₩74,510 | ₩78,065 | ₩74,369 | ₩77,864 | +4.50% | 85.3만 |
|---|
| 2026.07.20 | ₩75,610 | ₩76,630 | ₩74,121 | ₩74,457 | -1.53% | 87.1만 |
|---|
| 2026.07.17 | ₩74,591 | ₩77,623 | ₩73,236 | ₩75,396 | +1.08% | 112.8만 |
|---|
| 2026.07.16 | ₩75,288 | ₩76,201 | ₩73,813 | ₩75,181 | -0.14% | 105만 |
|---|
| 2026.07.15 | ₩75,409 | ₩76,160 | ₩74,403 | ₩76,120 | +0.94% | 85.7만 |
|---|
| 2026.07.14 | ₩76,898 | ₩76,898 | ₩74,188 | ₩75,409 | -1.94% | 78.1만 |
|---|
| 2026.07.13 | ₩77,985 | ₩78,139 | ₩75,912 | ₩76,509 | -1.89% | 83.1만 |
|---|
| 2026.07.10 | ₩80,319 | ₩80,373 | ₩75,999 | ₩78,092 | -2.77% | 62.4만 |
|---|
| 2026.07.09 | ₩78,897 | ₩80,789 | ₩78,461 | ₩80,266 | +1.73% | 120.8만 |
|---|
| 2026.07.08 | ₩80,507 | ₩81,030 | ₩76,429 | ₩78,763 | -2.17% | 163.2만 |
|---|
| 2026.07.07 | ₩77,515 | ₩82,868 | ₩77,187 | ₩81,392 | +5.00% | 151.4만 |
|---|
| 2026.07.06 | ₩77,489 | ₩78,226 | ₩75,859 | ₩76,415 | -1.39% | 131.1만 |
|---|
| 2026.07.02 | ₩75,879 | ₩78,461 | ₩74,611 | ₩78,334 | +3.24% | 137.9만 |
|---|
| 2026.07.01 | ₩77,985 | ₩78,200 | ₩74,296 | ₩75,235 | -3.53% | 149.1만 |
|---|
| 2026.06.30 | ₩77,435 | ₩79,816 | ₩76,201 | ₩77,985 | +0.71% | 247.6만 |
|---|
| 2026.06.29 | ₩74,725 | ₩77,764 | ₩74,725 | ₩77,435 | +3.63% | 275.1만 |
|---|
| 2026.06.26 | ₩72,136 | ₩75,999 | ₩71,957 | ₩75,825 | +5.11% | 865.4만 |
|---|
| 2026.06.25 | ₩71,586 | ₩74,966 | ₩71,223 | ₩72,015 | +0.60% | 202.8만 |
|---|
| 2026.06.24 | ₩69,600 | ₩73,558 | ₩69,600 | ₩72,270 | +3.84% | 203.4만 |
|---|
| 2026.06.23 | ₩69,761 | ₩71,545 | ₩69,077 | ₩69,707 | -0.08% | 121.1만 |
|---|
| 2026.06.22 | ₩69,372 | ₩71,036 | ₩68,178 | ₩69,909 | +0.77% | 147.3만 |
|---|
| 2026.06.18 | ₩69,761 | ₩71,747 | ₩67,400 | ₩69,010 | -1.08% | 283.7만 |
|---|
| 2026.06.17 | ₩66,206 | ₩69,640 | ₩66,206 | ₩67,977 | +2.67% | 111.8만 |
|---|
| 2026.06.16 | ₩66,501 | ₩67,480 | ₩65,589 | ₩66,152 | -0.52% | 100.4만 |
|---|
| 2026.06.15 | ₩64,006 | ₩67,145 | ₩63,697 | ₩66,488 | +3.88% | 173.9만 |
|---|
| 2026.06.12 | ₩63,456 | ₩64,985 | ₩62,664 | ₩63,670 | +0.34% | 103.1만 |
|---|
| 2026.06.11 | ₩61,759 | ₩63,925 | ₩60,773 | ₩63,442 | +2.73% | 203.9만 |
|---|
| 2026.06.10 | ₩62,785 | ₩64,086 | ₩60,786 | ₩60,934 | -2.95% | 108만 |
|---|
| 2026.06.09 | ₩62,959 | ₩63,858 | ₩61,839 | ₩62,892 | -0.11% | 131.9만 |
|---|
| 2026.06.08 | ₩64,073 | ₩64,724 | ₩61,135 | ₩62,154 | -2.99% | 134.1만 |
|---|
| 2026.06.05 | ₩65,334 | ₩65,991 | ₩63,362 | ₩63,536 | -2.75% | 110.6만 |
|---|
| 2026.06.04 | ₩63,939 | ₩65,938 | ₩63,623 | ₩65,414 | +2.31% | 123.3만 |
|---|
| 2026.06.03 | ₩63,912 | ₩63,912 | ₩62,497 | ₩62,959 | -1.49% | 150.9만 |
|---|
| 2026.06.02 | ₩64,703 | ₩65,347 | ₩62,490 | ₩63,603 | -1.70% | 149.5만 |
|---|
| 2026.06.01 | ₩68,433 | ₩68,433 | ₩65,280 | ₩65,616 | -4.12% | 136만 |
|---|
| 2026.05.29 | ₩68,540 | ₩69,077 | ₩67,668 | ₩68,956 | +0.61% | 141.4만 |
|---|
| 2026.05.28 | ₩68,446 | ₩68,755 | ₩66,957 | ₩68,500 | +0.08% | 138.5만 |
|---|
| 2026.05.27 | ₩67,293 | ₩68,695 | ₩66,796 | ₩68,446 | +1.71% | 141.4만 |
|---|
| 2026.05.26 | ₩64,046 | ₩67,413 | ₩63,187 | ₩67,226 | +4.96% | 131.8만 |
|---|
| 2026.05.22 | ₩63,523 | ₩64,891 | ₩63,053 | ₩63,456 | -0.11% | 132.8만 |
|---|
| 2026.05.21 | ₩62,879 | ₩63,825 | ₩62,396 | ₩63,577 | +1.11% | 118만 |
|---|
| 2026.05.20 | ₩65,884 | ₩67,199 | ₩62,235 | ₩63,281 | -3.95% | 413.9만 |
|---|
| 2026.05.19 | ₩64,395 | ₩65,723 | ₩63,912 | ₩65,441 | +1.62% | 106.6만 |
|---|
| 2026.05.18 | ₩71,009 | ₩71,384 | ₩64,717 | ₩64,985 | -8.48% | 171.5만 |
|---|
| 2026.05.15 | ₩71,264 | ₩71,411 | ₩70,083 | ₩70,284 | -1.37% | 129.5만 |
|---|
| 2026.05.14 | ₩72,967 | ₩73,283 | ₩71,089 | ₩71,814 | -1.58% | 136.4만 |
|---|
| 2026.05.13 | ₩72,484 | ₩73,437 | ₩71,720 | ₩72,780 | +0.41% | 142.4만 |
|---|
| 2026.05.12 | ₩72,364 | ₩73,122 | ₩70,378 | ₩72,484 | +0.17% | 126.1만 |
|---|
| 2026.05.11 | ₩71,680 | ₩73,289 | ₩70,754 | ₩72,431 | +1.05% | 151.5만 |
|---|
| 2026.05.08 | ₩68,178 | ₩71,626 | ₩68,178 | ₩71,116 | +4.31% | 191.7만 |
|---|
| 2026.05.07 | ₩73,799 | ₩73,813 | ₩65,052 | ₩69,064 | -6.42% | 534.6만 |
|---|
| 2026.05.06 | ₩75,127 | ₩76,912 | ₩73,886 | ₩76,603 | +1.96% | 160만 |
|---|
| 2026.05.05 | ₩79,179 | ₩80,037 | ₩72,612 | ₩74,644 | -5.73% | 217만 |
|---|
| 2026.05.04 | ₩75,999 | ₩79,152 | ₩75,999 | ₩78,468 | +3.25% | 127.4만 |
|---|
| 2026.05.01 | ₩76,818 | ₩77,542 | ₩75,423 | ₩76,375 | -0.58% | 69.7만 |
|---|
| 2026.04.30 | ₩77,743 | ₩78,240 | ₩75,302 | ₩76,791 | -1.23% | 190.4만 |
|---|
| 2026.04.29 | ₩77,609 | ₩78,656 | ₩76,019 | ₩76,898 | -0.92% | 116.1만 |
|---|
| 2026.04.28 | ₩80,802 | ₩81,339 | ₩78,173 | ₩78,790 | -2.49% | 85.8만 |
|---|
| 2026.04.27 | ₩79,259 | ₩81,500 | ₩79,259 | ₩80,118 | +1.08% | 100.7만 |
|---|
| 2026.04.24 | ₩81,352 | ₩82,667 | ₩78,629 | ₩79,809 | -1.90% | 90만 |
|---|
| 2026.04.23 | ₩81,111 | ₩81,835 | ₩79,420 | ₩81,527 | +0.51% | 93만 |
|---|
| 2026.04.22 | ₩81,849 | ₩82,935 | ₩80,856 | ₩81,580 | -0.33% | 81.7만 |
|---|
| 2026.04.21 | ₩83,056 | ₩83,318 | ₩80,494 | ₩81,231 | -2.20% | 101.5만 |
|---|
| 2026.04.20 | ₩83,941 | ₩84,666 | ₩82,546 | ₩83,163 | -0.93% | 94.6만 |
|---|
| 2026.04.17 | ₩84,398 | ₩84,934 | ₩82,278 | ₩83,646 | -0.89% | 115.2만 |
|---|
| 2026.04.16 | ₩81,231 | ₩84,344 | ₩80,494 | ₩83,445 | +2.73% | 136.4만 |
|---|
| 2026.04.15 | ₩84,196 | ₩84,304 | ₩80,748 | ₩81,097 | -3.68% | 107.6만 |
|---|
| 2026.04.14 | ₩83,794 | ₩84,760 | ₩82,922 | ₩84,196 | +0.48% | 100.7만 |
|---|
| 2026.04.13 | ₩81,768 | ₩84,881 | ₩81,768 | ₩82,841 | +1.31% | 95만 |
|---|
| 2026.04.10 | ₩81,983 | ₩82,385 | ₩80,762 | ₩81,674 | -0.38% | 86.4만 |
|---|
| 2026.04.09 | ₩80,400 | ₩83,043 | ₩79,132 | ₩82,761 | +2.94% | 121.3만 |
|---|
| 2026.04.08 | ₩83,660 | ₩84,230 | ₩80,520 | ₩80,628 | -3.62% | 151.2만 |
|---|
| 2026.04.07 | ₩80,373 | ₩81,835 | ₩78,495 | ₩81,419 | +1.30% | 106.5만 |
|---|
| 2026.04.06 | ₩77,515 | ₩80,467 | ₩77,099 | ₩80,252 | +3.53% | 102만 |
|---|
| 2026.04.02 | ₩77,032 | ₩78,857 | ₩76,241 | ₩78,320 | +1.67% | 101.8만 |
|---|
| 2026.04.01 | ₩77,958 | ₩80,078 | ₩77,086 | ₩78,481 | +0.67% | 269.2만 |
|---|
| 2026.03.31 | ₩75,758 | ₩78,877 | ₩75,083 | ₩77,958 | +2.90% | 187.6만 |
|---|
| 2026.03.30 | ₩72,592 | ₩73,987 | ₩70,754 | ₩73,732 | +1.57% | 112.5만 |
|---|
| 2026.03.27 | ₩74,068 | ₩74,483 | ₩70,955 | ₩71,317 | -3.71% | 99.6만 |
|---|
| 2026.03.26 | ₩73,866 | ₩75,664 | ₩73,303 | ₩73,397 | -0.64% | 105.2만 |
|---|
| 2026.03.25 | ₩74,510 | ₩77,341 | ₩74,121 | ₩75,007 | +0.67% | 172.5만 |
|---|
| 2026.03.24 | ₩74,457 | ₩75,423 | ₩73,102 | ₩73,343 | -1.50% | 100.4만 |
|---|
| 2026.03.23 | ₩73,907 | ₩76,623 | ₩73,853 | ₩75,047 | +1.54% | 107.3만 |
|---|
| 2026.03.20 | ₩72,994 | ₩75,449 | ₩71,331 | ₩73,410 | +0.57% | 391.5만 |
|---|
| 2026.03.19 | ₩72,806 | ₩73,477 | ₩71,814 | ₩72,417 | -0.53% | 128.2만 |
|---|
| 2026.03.18 | ₩73,410 | ₩74,081 | ₩72,283 | ₩72,820 | -0.80% | 104.6만 |
|---|
| 2026.03.17 | ₩74,980 | ₩75,838 | ₩73,678 | ₩74,430 | -0.73% | 87.6만 |
|---|
| 2026.03.16 | ₩73,907 | ₩75,389 | ₩71,894 | ₩74,618 | +0.96% | 111.8만 |
|---|
| 2026.03.13 | ₩76,549 | ₩77,676 | ₩71,425 | ₩73,222 | -4.35% | 139.5만 |
|---|
| 2026.03.12 | ₩75,986 | ₩77,522 | ₩74,483 | ₩75,409 | -0.76% | 101.7만 |
|---|
| 2026.03.11 | ₩78,642 | ₩78,642 | ₩74,618 | ₩77,180 | -1.86% | 69.7만 |
|---|
| 2026.03.10 | ₩78,441 | ₩80,091 | ₩77,462 | ₩78,132 | -0.39% | 80.6만 |
|---|
| 2026.03.09 | ₩77,810 | ₩81,097 | ₩77,059 | ₩79,581 | +2.28% | 103.5만 |
|---|
| 2026.03.06 | ₩75,812 | ₩80,044 | ₩75,355 | ₩79,541 | +4.92% | 144.5만 |
|---|
| 2026.03.05 | ₩79,581 | ₩80,130 | ₩76,295 | ₩78,146 | -1.80% | 150.1만 |
|---|
| 2026.03.04 | ₩80,883 | ₩83,539 | ₩79,300 | ₩80,668 | -0.27% | 148.6만 |
|---|
| 2026.03.03 | ₩80,621 | ₩81,849 | ₩78,522 | ₩80,252 | -0.46% | 148.6만 |
|---|
| 2026.03.02 | ₩80,614 | ₩83,915 | ₩80,554 | ₩83,150 | +3.15% | 138.7만 |
|---|
| 2026.02.27 | ₩79,420 | ₩82,908 | ₩79,192 | ₩82,828 | +4.29% | 143만 |
|---|
| 2026.02.26 | ₩82,734 | ₩84,156 | ₩79,367 | ₩80,494 | -2.71% | 198.7만 |
|---|
| 2026.02.25 | ₩77,502 | ₩87,201 | ₩76,979 | ₩84,572 | +9.12% | 225.7만 |
|---|
| 2026.02.24 | ₩81,406 | ₩82,788 | ₩80,809 | ₩82,305 | +1.10% | 82.3만 |
|---|
| 2026.02.23 | ₩78,374 | ₩82,171 | ₩78,025 | ₩80,842 | +3.15% | 99.3만 |
|---|
| 2026.02.20 | ₩76,724 | ₩78,803 | ₩74,691 | ₩78,495 | +2.31% | 109.4만 |
|---|
| 2026.02.19 | ₩75,033 | ₩76,938 | ₩72,981 | ₩76,898 | +2.49% | 116.8만 |
|---|
| 2026.02.18 | ₩71,827 | ₩76,107 | ₩71,505 | ₩75,355 | +4.91% | 132.2만 |
|---|
| 2026.02.17 | ₩71,773 | ₩73,866 | ₩70,915 | ₩71,545 | -0.32% | 114.4만 |
|---|
| 2026.02.13 | ₩74,685 | ₩76,053 | ₩72,484 | ₩72,578 | -2.82% | 69.6만 |
|---|
| 2026.02.12 | ₩73,330 | ₩75,047 | ₩70,606 | ₩73,719 | +0.53% | 104.9만 |
|---|
| 2026.02.11 | ₩73,933 | ₩75,288 | ₩68,876 | ₩74,255 | +0.44% | 121.8만 |
|---|
| 2026.02.10 | ₩74,658 | ₩75,718 | ₩73,611 | ₩73,759 | -1.20% | 83.7만 |
|---|
| 2026.02.09 | ₩74,792 | ₩77,810 | ₩73,585 | ₩74,550 | -0.32% | 135.9만 |
|---|
| 2026.02.06 | ₩74,000 | ₩75,731 | ₩72,874 | ₩75,329 | +1.79% | 108.1만 |
|---|
| 2026.02.05 | ₩74,068 | ₩75,905 | ₩71,264 | ₩72,323 | -2.35% | 186.7만 |
|---|
| 2026.02.04 | ₩74,792 | ₩76,013 | ₩71,478 | ₩74,161 | -0.84% | 229.2만 |
|---|
| 2026.02.03 | ₩77,475 | ₩79,085 | ₩73,517 | ₩74,765 | -3.50% | 373.6만 |
|---|
| 2026.02.02 | ₩71,438 | ₩78,159 | ₩71,431 | ₩77,006 | +7.79% | 363.9만 |
|---|
| 2026.01.30 | ₩74,121 | ₩74,470 | ₩68,554 | ₩71,867 | -3.04% | 527.5만 |
|---|
| 2026.01.29 | ₩69,117 | ₩70,942 | ₩68,688 | ₩70,861 | +2.52% | 60.1만 |
|---|
| 2026.01.28 | ₩72,900 | ₩73,497 | ₩67,749 | ₩68,916 | -5.47% | 90.2만 |
|---|
| 2026.01.27 | ₩71,398 | ₩73,933 | ₩70,888 | ₩72,914 | +2.12% | 67.6만 |
|---|
| 2026.01.26 | ₩69,614 | ₩72,364 | ₩68,017 | ₩71,639 | +2.91% | 91.3만 |
|---|
| 2026.01.23 | ₩72,109 | ₩75,181 | ₩70,673 | ₩70,740 | -1.90% | 200.6만 |
|---|
| 2026.01.22 | ₩67,387 | ₩72,739 | ₩66,743 | ₩72,216 | +7.17% | 227.6만 |
|---|
| 2026.01.21 | ₩63,550 | ₩67,467 | ₩62,939 | ₩67,373 | +6.02% | 130만 |
|---|
| 2026.01.20 | ₩61,068 | ₩64,167 | ₩60,169 | ₩63,751 | +4.39% | 131만 |
|---|
| 2026.01.16 | ₩64,449 | ₩65,643 | ₩62,436 | ₩62,503 | -3.02% | 97.6만 |
|---|
| 2026.01.15 | ₩64,717 | ₩65,609 | ₩62,892 | ₩64,449 | -0.41% | 60.3만 |
|---|
| 2026.01.14 | ₩61,698 | ₩66,474 | ₩61,095 | ₩65,079 | +5.48% | 68.6만 |
|---|
| 2026.01.13 | ₩60,799 | ₩61,846 | ₩60,129 | ₩61,739 | +1.54% | 76.8만 |
|---|
| 2026.01.12 | ₩61,940 | ₩61,940 | ₩59,793 | ₩61,497 | -0.71% | 64.3만 |
|---|
| 2026.01.09 | ₩61,779 | ₩64,019 | ₩61,363 | ₩61,779 | 0.00% | 79.5만 |
|---|
| 2026.01.08 | ₩60,679 | ₩61,618 | ₩59,337 | ₩60,799 | +0.20% | 98.7만 |
|---|
| 2026.01.07 | ₩61,873 | ₩63,791 | ₩59,659 | ₩61,792 | -0.13% | 152.4만 |
|---|
| 2026.01.06 | ₩61,350 | ₩63,583 | ₩59,740 | ₩60,169 | -1.92% | 132.1만 |
|---|
| 2026.01.05 | ₩61,792 | ₩62,503 | ₩58,955 | ₩61,752 | -0.07% | 167.3만 |
|---|
| 2026.01.02 | ₩61,484 | ₩64,066 | ₩61,484 | ₩62,329 | +1.37% | 83.7만 |
|---|
| 2025.12.31 | ₩61,095 | ₩63,468 | ₩60,652 | ₩61,900 | +1.32% | 92.5만 |
|---|
| 2025.12.30 | ₩62,128 | ₩62,639 | ₩60,746 | ₩60,920 | -1.94% | 77.9만 |
|---|
| 2025.12.29 | ₩62,758 | ₩62,782 | ₩61,524 | ₩62,476 | -0.45% | 77.1만 |
|---|
| 2025.12.26 | ₩63,416 | ₩63,939 | ₩62,490 | ₩63,013 | -0.63% | 54.5만 |
|---|
| 2025.12.24 | ₩64,180 | ₩64,824 | ₩63,120 | ₩63,925 | -0.40% | 63.1만 |
|---|
| 2025.12.23 | ₩64,395 | ₩65,213 | ₩63,764 | ₩64,140 | -0.40% | 125.7만 |
|---|
| 2025.12.22 | ₩63,697 | ₩65,266 | ₩62,812 | ₩64,489 | +1.24% | 169.1만 |
|---|
| 2025.12.19 | ₩58,774 | ₩62,396 | ₩58,774 | ₩62,275 | +5.96% | 260.1만 |
|---|
| 2025.12.18 | ₩58,130 | ₩59,002 | ₩56,882 | ₩58,640 | +0.88% | 157.7만 |
|---|
| 2025.12.17 | ₩58,894 | ₩59,022 | ₩57,540 | ₩57,768 | -1.91% | 121만 |
|---|
| 2025.12.16 | ₩59,337 | ₩59,820 | ₩58,197 | ₩58,586 | -1.27% | 150.7만 |
|---|
| 2025.12.15 | ₩59,820 | ₩60,075 | ₩58,143 | ₩59,485 | -0.56% | 171.3만 |
|---|
| 2025.12.12 | ₩60,102 | ₩60,270 | ₩58,385 | ₩59,699 | -0.67% | 171.6만 |
|---|
| 2025.12.11 | ₩58,894 | ₩60,571 | ₩58,277 | ₩59,820 | +1.57% | 115.1만 |
|---|
| 2025.12.10 | ₩60,209 | ₩60,209 | ₩57,083 | ₩58,344 | -3.10% | 145.2만 |
|---|
| 2025.12.09 | ₩61,618 | ₩62,302 | ₩59,780 | ₩60,021 | -2.59% | 102.4만 |
|---|
| 2025.12.08 | ₩63,811 | ₩64,314 | ₩61,631 | ₩61,953 | -2.91% | 114.3만 |
|---|
| 2025.12.05 | ₩61,980 | ₩62,772 | ₩60,511 | ₩62,356 | +0.61% | 108.5만 |
|---|
| 2025.12.04 | ₩63,603 | ₩63,738 | ₩60,088 | ₩61,806 | -2.83% | 174.3만 |
|---|
| 2025.12.03 | ₩60,209 | ₩64,542 | ₩59,646 | ₩63,992 | +6.28% | 195.7만 |
|---|
| 2025.12.02 | ₩60,974 | ₩61,370 | ₩58,733 | ₩59,968 | -1.65% | 212.1만 |
|---|
| 2025.12.01 | ₩60,343 | ₩63,000 | ₩59,699 | ₩61,068 | +1.20% | 306.6만 |
|---|
| 2025.11.28 | ₩66,957 | ₩66,957 | ₩65,871 | ₩66,555 | -0.60% | 62.7만 |
|---|
| 2025.11.26 | ₩66,622 | ₩67,239 | ₩65,616 | ₩66,608 | -0.02% | 86.3만 |
|---|
| 2025.11.25 | ₩65,804 | ₩67,440 | ₩65,455 | ₩67,400 | +2.43% | 107.8만 |
|---|
| 2025.11.24 | ₩64,677 | ₩66,327 | ₩63,724 | ₩66,072 | +2.16% | 116.8만 |
|---|
| 2025.11.21 | ₩63,791 | ₩66,293 | ₩63,724 | ₩64,100 | +0.48% | 179.2만 |
|---|
| 2025.11.20 | ₩65,817 | ₩66,501 | ₩63,080 | ₩63,952 | -2.83% | 139.1만 |
|---|
| 2025.11.19 | ₩66,193 | ₩67,325 | ₩64,663 | ₩65,227 | -1.46% | 184.8만 |
|---|
| 2025.11.18 | ₩64,442 | ₩66,850 | ₩63,849 | ₩66,447 | +3.11% | 213.7만 |
|---|
| 2025.11.17 | ₩64,958 | ₩66,193 | ₩64,449 | ₩64,851 | -0.17% | 134.9만 |
|---|
| 2025.11.14 | ₩61,202 | ₩66,904 | ₩61,202 | ₩65,321 | +6.73% | 220.6만 |
|---|
| 2025.11.13 | ₩60,880 | ₩62,114 | ₩60,370 | ₩61,108 | +0.37% | 144.3만 |
|---|
| 2025.11.12 | ₩60,934 | ₩62,038 | ₩59,592 | ₩61,846 | +1.50% | 115.2만 |
|---|
| 2025.11.11 | ₩57,486 | ₩61,618 | ₩56,989 | ₩61,256 | +6.56% | 136.6만 |
|---|
| 2025.11.10 | ₩56,359 | ₩58,586 | ₩55,588 | ₩57,580 | +2.17% | 126.6만 |
|---|
| 2025.11.07 | ₩55,702 | ₩56,513 | ₩53,850 | ₩55,876 | +0.31% | 98.2만 |
|---|
| 2025.11.06 | ₩54,172 | ₩56,386 | ₩53,877 | ₩55,956 | +3.29% | 106.3만 |
|---|
| 2025.11.05 | ₩54,897 | ₩56,077 | ₩53,488 | ₩54,092 | -1.47% | 147.1만 |
|---|
| 2025.11.04 | ₩56,708 | ₩57,977 | ₩54,722 | ₩55,474 | -2.18% | 190.8만 |
|---|
| 2025.11.03 | ₩60,545 | ₩61,698 | ₩56,346 | ₩57,459 | -5.10% | 203.2만 |
|---|
| 2025.10.31 | ₩59,431 | ₩60,853 | ₩58,733 | ₩60,746 | +2.21% | 139.5만 |
|---|
| 2025.10.30 | ₩57,848 | ₩61,296 | ₩57,482 | ₩60,035 | +3.78% | 106.1만 |
|---|
| 2025.10.29 | ₩59,216 | ₩60,545 | ₩58,251 | ₩58,385 | -1.40% | 110.2만 |
|---|
| 2025.10.28 | ₩59,029 | ₩61,041 | ₩58,680 | ₩59,793 | +1.30% | 141.8만 |
|---|
| 2025.10.27 | ₩56,748 | ₩60,088 | ₩56,748 | ₩59,793 | +5.37% | 132.7만 |
|---|
| 2025.10.24 | ₩56,560 | ₩57,130 | ₩55,688 | ₩56,654 | +0.17% | 105.7만 |
|---|
| 2025.10.23 | ₩57,191 | ₩57,731 | ₩55,326 | ₩55,809 | -2.42% | 138.4만 |
|---|
| 2025.10.22 | ₩56,815 | ₩58,224 | ₩56,587 | ₩57,030 | +0.38% | 143.1만 |
|---|
| 2025.10.21 | ₩57,660 | ₩58,291 | ₩56,547 | ₩56,815 | -1.47% | 88.3만 |
|---|
| 2025.10.20 | ₩58,049 | ₩58,090 | ₩56,708 | ₩57,553 | -0.86% | 136.2만 |
|---|
| 2025.10.17 | ₩57,580 | ₩58,908 | ₩56,346 | ₩56,869 | -1.23% | 143.6만 |
|---|
| 2025.10.16 | ₩58,841 | ₩59,552 | ₩57,425 | ₩58,479 | -0.62% | 202.3만 |
|---|
| 2025.10.15 | ₩57,526 | ₩60,545 | ₩57,526 | ₩58,948 | +2.47% | 197.6만 |
|---|
| 2025.10.14 | ₩57,633 | ₩58,982 | ₩57,352 | ₩57,486 | -0.26% | 229.8만 |
|---|
| 2025.10.13 | ₩58,626 | ₩60,732 | ₩57,727 | ₩58,774 | +0.25% | 230.4만 |
|---|
| 2025.10.10 | ₩56,507 | ₩59,049 | ₩55,393 | ₩58,626 | +3.75% | 302만 |
|---|
| 2025.10.09 | ₩54,669 | ₩57,285 | ₩54,669 | ₩56,332 | +3.04% | 143.9만 |
|---|
| 2025.10.08 | ₩56,507 | ₩57,499 | ₩54,642 | ₩54,655 | -3.28% | 156.8만 |
|---|
| 2025.10.07 | ₩55,809 | ₩56,312 | ₩54,132 | ₩56,171 | +0.65% | 191.7만 |
|---|
| 2025.10.06 | ₩58,090 | ₩58,707 | ₩54,830 | ₩55,286 | -4.83% | 229.3만 |
|---|
| 2025.10.03 | ₩54,078 | ₩57,848 | ₩54,078 | ₩57,231 | +5.83% | 240만 |
|---|
| 2025.10.02 | ₩51,020 | ₩53,984 | ₩50,569 | ₩53,837 | +5.52% | 223.9만 |
|---|
| 2025.10.01 | ₩48,605 | ₩51,194 | ₩48,497 | ₩51,020 | +4.97% | 191.9만 |
|---|
| 2025.09.30 | ₩46,163 | ₩49,068 | ₩46,029 | ₩48,323 | +4.68% | 235.4만 |
|---|
| 2025.09.29 | ₩45,372 | ₩46,851 | ₩45,103 | ₩46,485 | +2.45% | 136.5만 |
|---|
| 2025.09.26 | ₩43,373 | ₩45,761 | ₩42,782 | ₩45,586 | +5.10% | 200만 |
|---|
| 2025.09.25 | ₩43,520 | ₩44,137 | ₩42,970 | ₩43,118 | -0.92% | 246.4만 |
|---|
| 2025.09.24 | ₩44,365 | ₩45,519 | ₩43,762 | ₩44,030 | -0.76% | 195.7만 |
|---|
| 2025.09.23 | ₩44,567 | ₩45,439 | ₩43,829 | ₩44,473 | -0.21% | 167.7만 |
|---|
| 2025.09.22 | ₩42,715 | ₩45,211 | ₩42,273 | ₩44,902 | +5.12% | 207.1만 |
|---|
| 2025.09.19 | ₩43,735 | ₩43,735 | ₩41,441 | ₩42,595 | -2.61% | 405.6만 |
|---|
| 2025.09.18 | ₩42,501 | ₩44,057 | ₩42,078 | ₩43,721 | +2.87% | 225.1만 |
|---|
| 2025.09.17 | ₩42,313 | ₩44,486 | ₩41,333 | ₩41,434 | -2.08% | 295.8만 |
|---|
| 2025.09.16 | ₩41,347 | ₩42,641 | ₩41,333 | ₩41,897 | +1.33% | 166.6만 |
|---|
| 2025.09.15 | ₩43,238 | ₩43,534 | ₩41,562 | ₩41,588 | -3.82% | 126.1만 |
|---|
| 2025.09.12 | ₩43,628 | ₩44,110 | ₩42,621 | ₩43,158 | -1.08% | 146.5만 |
|---|
| 2025.09.11 | ₩43,104 | ₩44,540 | ₩42,836 | ₩44,352 | +2.89% | 147.8만 |
|---|
| 2025.09.10 | ₩43,507 | ₩44,701 | ₩42,219 | ₩42,930 | -1.33% | 227.8만 |
|---|
| 2025.09.09 | ₩43,534 | ₩43,896 | ₩42,581 | ₩43,896 | +0.83% | 115.7만 |
|---|
| 2025.09.08 | ₩44,017 | ₩45,170 | ₩43,151 | ₩43,480 | -1.22% | 196.5만 |
|---|
| 2025.09.05 | ₩43,601 | ₩45,076 | ₩43,104 | ₩44,298 | +1.60% | 137.6만 |
|---|
| 2025.09.04 | ₩42,769 | ₩43,225 | ₩41,441 | ₩43,131 | +0.85% | 135.9만 |
|---|
| 2025.09.03 | ₩41,776 | ₩43,359 | ₩41,447 | ₩43,064 | +3.08% | 142.8만 |
|---|
| 2025.09.02 | ₩41,414 | ₩42,943 | ₩41,414 | ₩42,340 | +2.24% | 185.3만 |
|---|
| 2025.08.29 | ₩41,253 | ₩41,830 | ₩40,676 | ₩41,307 | +0.13% | 94.5만 |
|---|
| 2025.08.28 | ₩41,052 | ₩42,179 | ₩40,837 | ₩41,280 | +0.56% | 132.4만 |
|---|
| 2025.08.27 | ₩40,421 | ₩41,588 | ₩40,072 | ₩40,985 | +1.39% | 204.7만 |
|---|