시장 데이터를 불러오는 중
전체 종목
바이킹 테라퓨틱스 과거 주가
Viking Therapeutics, Inc. - Common Stock · VKTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Viking Therapeutics, Inc. - Common Stock · VKTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,344 | ₩38,696 | ₩36,975 | ₩38,229 | +2.37% | 403.6만 |
| 2026.10.08 | ₩38,041 | ₩38,202 | ₩36,271 | ₩37,183 | -2.26% | 873.3만 |
| 2026.10.07 | ₩38,068 | ₩38,967 | ₩37,707 | ₩38,269 | +0.53% | 540.2만 |
| 2026.10.06 | ₩39,543 | ₩39,845 | ₩37,773 | ₩38,055 | -3.76% | 711만 |
| 2026.10.05 | ₩40,415 | ₩40,468 | ₩38,497 | ₩39,262 | -2.85% | 627.7만 |
| 2026.10.02 | ₩41,367 | ₩41,689 | ₩40,093 | ₩40,147 | -2.95% | 636.7만 |
| 2026.10.01 | ₩42,802 | ₩43,552 | ₩40,804 | ₩40,911 | -4.42% | 683.2만 |
| 2026.09.30 | ₩42,714 | ₩44,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,836 |
| ₩43,713 |
| +2.34% |
| 700만 |
| 2026.09.29 | ₩44,397 | ₩45,117 | ₩42,131 | ₩42,654 | -3.93% | 802.6만 |
|---|
| 2026.09.28 | ₩46,932 | ₩47,186 | ₩44,129 | ₩44,290 | -5.63% | 857.5만 |
|---|
| 2026.09.25 | ₩50,686 | ₩52,355 | ₩47,066 | ₩47,682 | -5.93% | 1357.9만 |
|---|
| 2026.09.24 | ₩48,306 | ₩49,908 | ₩47,079 | ₩49,278 | +2.01% | 2870.7만 |
|---|
| 2026.09.23 | ₩55,996 | ₩57,793 | ₩50,565 | ₩55,848 | -0.26% | 1573.2만 |
|---|
| 2026.09.22 | ₩49,613 | ₩55,949 | ₩48,728 | ₩54,776 | +10.41% | 4122.8만 |
|---|
| 2026.09.21 | ₩39,650 | ₩41,166 | ₩38,095 | ₩40,374 | +1.83% | 508.7만 |
|---|
| 2026.09.18 | ₩39,650 | ₩39,798 | ₩38,082 | ₩38,873 | -1.96% | 266.5만 |
|---|
| 2026.09.17 | ₩40,549 | ₩40,951 | ₩39,235 | ₩39,369 | -2.91% | 208.6만 |
|---|
| 2026.09.16 | ₩40,254 | ₩41,259 | ₩38,618 | ₩39,583 | -1.67% | 300.3만 |
|---|
| 2026.09.15 | ₩41,849 | ₩41,903 | ₩39,825 | ₩40,160 | -4.04% | 280.5만 |
|---|
| 2026.09.14 | ₩42,507 | ₩43,485 | ₩42,091 | ₩42,279 | -0.54% | 184.3만 |
|---|
| 2026.09.11 | ₩43,257 | ₩44,317 | ₩42,507 | ₩42,882 | -0.87% | 220.5만 |
|---|
| 2026.09.10 | ₩43,579 | ₩43,780 | ₩42,734 | ₩43,083 | -1.14% | 171.1만 |
|---|
| 2026.09.09 | ₩44,732 | ₩46,395 | ₩43,700 | ₩43,847 | -1.98% | 203.2만 |
|---|
| 2026.09.08 | ₩46,435 | ₩46,677 | ₩44,960 | ₩45,162 | -2.74% | 186.5만 |
|---|
| 2026.09.04 | ₩45,255 | ₩46,864 | ₩45,001 | ₩46,757 | +3.32% | 140.1만 |
|---|
| 2026.09.03 | ₩45,591 | ₩46,194 | ₩45,162 | ₩45,564 | -0.06% | 139.4만 |
|---|
| 2026.09.02 | ₩45,148 | ₩46,596 | ₩43,943 | ₩44,920 | -0.50% | 157.3만 |
|---|
| 2026.09.01 | ₩43,727 | ₩45,202 | ₩43,418 | ₩45,148 | +3.25% | 167.5만 |
|---|
| 2026.08.31 | ₩42,600 | ₩44,223 | ₩42,507 | ₩43,955 | +3.18% | 178만 |
|---|
| 2026.08.28 | ₩45,255 | ₩45,403 | ₩42,882 | ₩43,123 | -4.71% | 237.6만 |
|---|
| 2026.08.27 | ₩46,033 | ₩46,114 | ₩44,451 | ₩45,403 | -1.37% | 220.6만 |
|---|
| 2026.08.26 | ₩45,711 | ₩46,596 | ₩45,325 | ₩46,100 | +0.85% | 114.3만 |
|---|
| 2026.08.25 | ₩45,148 | ₩46,923 | ₩44,826 | ₩45,819 | +1.49% | 209.6만 |
|---|
| 2026.08.24 | ₩45,255 | ₩45,275 | ₩43,727 | ₩44,558 | -1.54% | 174.6만 |
|---|
| 2026.08.21 | ₩46,650 | ₩46,905 | ₩44,880 | ₩45,443 | -2.59% | 150.1만 |
|---|
| 2026.08.20 | ₩47,991 | ₩47,991 | ₩45,540 | ₩46,073 | -4.00% | 167.1만 |
|---|
| 2026.08.19 | ₩45,725 | ₩48,621 | ₩45,363 | ₩48,246 | +5.51% | 268.6만 |
|---|
| 2026.08.18 | ₩44,813 | ₩45,510 | ₩44,250 | ₩44,746 | -0.15% | 119.4만 |
|---|
| 2026.08.17 | ₩44,424 | ₩45,363 | ₩43,928 | ₩45,094 | +1.51% | 152.6만 |
|---|
| 2026.08.14 | ₩43,660 | ₩44,625 | ₩43,358 | ₩44,504 | +1.93% | 118.1만 |
|---|
| 2026.08.13 | ₩45,403 | ₩45,552 | ₩43,619 | ₩44,169 | -2.72% | 370.7만 |
|---|
| 2026.08.12 | ₩45,684 | ₩46,576 | ₩44,920 | ₩45,617 | -0.15% | 147.4만 |
|---|
| 2026.08.11 | ₩46,543 | ₩46,730 | ₩45,081 | ₩45,322 | -2.62% | 101.2만 |
|---|
| 2026.08.10 | ₩45,497 | ₩46,533 | ₩45,322 | ₩46,181 | +1.50% | 161.8만 |
|---|
| 2026.08.07 | ₩45,349 | ₩46,033 | ₩44,531 | ₩45,939 | +1.30% | 140.3만 |
|---|
| 2026.08.06 | ₩44,920 | ₩45,859 | ₩44,384 | ₩44,652 | -0.60% | 130.3만 |
|---|
| 2026.08.05 | ₩44,504 | ₩45,698 | ₩44,196 | ₩44,934 | +0.96% | 196.1만 |
|---|
| 2026.08.04 | ₩44,183 | ₩45,081 | ₩43,688 | ₩44,169 | -0.03% | 170.2만 |
|---|
| 2026.08.03 | ₩42,480 | ₩43,888 | ₩41,943 | ₩43,727 | +2.94% | 159.9만 |
|---|
| 2026.07.31 | ₩44,786 | ₩45,255 | ₩42,212 | ₩42,560 | -4.97% | 186.7만 |
|---|
| 2026.07.30 | ₩44,947 | ₩45,068 | ₩41,300 | ₩44,397 | -1.22% | 350.2만 |
|---|
| 2026.07.29 | ₩45,403 | ₩45,604 | ₩44,035 | ₩44,826 | -1.27% | 289.8만 |
|---|
| 2026.07.28 | ₩46,489 | ₩46,677 | ₩43,874 | ₩45,403 | -2.34% | 232.9만 |
|---|
| 2026.07.27 | ₩47,481 | ₩48,433 | ₩46,449 | ₩46,757 | -1.52% | 189만 |
|---|
| 2026.07.24 | ₩47,656 | ₩47,964 | ₩46,114 | ₩46,650 | -2.11% | 183.8만 |
|---|
| 2026.07.23 | ₩49,144 | ₩49,359 | ₩47,414 | ₩47,454 | -3.44% | 324.6만 |
|---|
| 2026.07.22 | ₩50,512 | ₩51,169 | ₩49,680 | ₩50,029 | -0.96% | 134.8만 |
|---|
| 2026.07.21 | ₩48,661 | ₩51,061 | ₩48,301 | ₩50,887 | +4.57% | 179.1만 |
|---|
| 2026.07.20 | ₩49,868 | ₩51,088 | ₩48,755 | ₩48,782 | -2.18% | 191.1만 |
|---|
| 2026.07.17 | ₩47,991 | ₩50,458 | ₩47,320 | ₩49,721 | +3.60% | 192.2만 |
|---|
| 2026.07.16 | ₩50,552 | ₩51,155 | ₩48,085 | ₩48,769 | -3.53% | 152.9만 |
|---|
| 2026.07.15 | ₩50,675 | ₩51,454 | ₩49,949 | ₩50,699 | +0.05% | 122.9만 |
|---|
| 2026.07.14 | ₩50,834 | ₩51,705 | ₩49,950 | ₩50,914 | +0.16% | 134.1만 |
|---|
| 2026.07.13 | ₩50,968 | ₩51,893 | ₩49,761 | ₩51,115 | +0.29% | 200.7만 |
|---|
| 2026.07.10 | ₩55,165 | ₩55,165 | ₩51,196 | ₩52,107 | -5.54% | 215.9만 |
|---|
| 2026.07.09 | ₩53,435 | ₩55,258 | ₩52,563 | ₩55,165 | +3.24% | 172.2만 |
|---|
| 2026.07.08 | ₩56,130 | ₩56,318 | ₩52,081 | ₩53,582 | -4.54% | 334.1만 |
|---|
| 2026.07.07 | ₩52,416 | ₩57,377 | ₩51,866 | ₩56,492 | +7.78% | 436만 |
|---|
| 2026.07.06 | ₩49,747 | ₩52,121 | ₩49,747 | ₩51,906 | +4.34% | 212.2만 |
|---|
| 2026.07.02 | ₩50,820 | ₩52,121 | ₩49,198 | ₩50,203 | -1.21% | 248.6만 |
|---|
| 2026.07.01 | ₩52,221 | ₩53,187 | ₩49,560 | ₩50,257 | -3.76% | 310.9만 |
|---|
| 2026.06.30 | ₩53,019 | ₩55,513 | ₩52,228 | ₩52,309 | -1.34% | 310.7만 |
|---|
| 2026.06.29 | ₩51,008 | ₩53,153 | ₩50,163 | ₩53,019 | +3.94% | 288.9만 |
|---|
| 2026.06.26 | ₩48,748 | ₩51,598 | ₩48,447 | ₩51,008 | +4.63% | 378.3만 |
|---|
| 2026.06.25 | ₩50,954 | ₩52,899 | ₩49,399 | ₩49,600 | -2.66% | 434.2만 |
|---|
| 2026.06.24 | ₩47,776 | ₩51,061 | ₩46,972 | ₩50,780 | +6.29% | 558만 |
|---|
| 2026.06.23 | ₩42,587 | ₩48,138 | ₩42,587 | ₩46,677 | +9.60% | 621.8만 |
|---|
| 2026.06.22 | ₩40,924 | ₩44,110 | ₩40,924 | ₩43,405 | +6.06% | 332.4만 |
|---|
| 2026.06.18 | ₩40,884 | ₩42,372 | ₩40,443 | ₩40,737 | -0.36% | 339.6만 |
|---|
| 2026.06.17 | ₩40,227 | ₩41,930 | ₩39,691 | ₩40,616 | +0.97% | 188.8만 |
|---|
| 2026.06.16 | ₩39,557 | ₩40,643 | ₩38,886 | ₩39,758 | +0.51% | 137.6만 |
|---|
| 2026.06.15 | ₩39,074 | ₩40,137 | ₩38,940 | ₩39,731 | +1.68% | 117.7만 |
|---|
| 2026.06.12 | ₩38,216 | ₩39,262 | ₩38,202 | ₩38,551 | +0.88% | 117.6만 |
|---|
| 2026.06.11 | ₩37,009 | ₩38,752 | ₩36,419 | ₩38,363 | +3.66% | 266.7만 |
|---|
| 2026.06.10 | ₩38,363 | ₩39,009 | ₩37,022 | ₩37,210 | -3.01% | 273.9만 |
|---|
| 2026.06.09 | ₩39,905 | ₩40,361 | ₩37,947 | ₩39,195 | -1.78% | 225.2만 |
|---|
| 2026.06.08 | ₩38,551 | ₩39,691 | ₩38,075 | ₩39,208 | +1.70% | 209.6만 |
|---|
| 2026.06.05 | ₩39,650 | ₩39,972 | ₩37,592 | ₩38,149 | -3.79% | 273.9만 |
|---|
| 2026.06.04 | ₩39,650 | ₩40,468 | ₩39,390 | ₩39,932 | +0.71% | 172.6만 |
|---|
| 2026.06.03 | ₩39,402 | ₩39,959 | ₩38,967 | ₩39,329 | -0.19% | 146.8만 |
|---|
| 2026.06.02 | ₩41,434 | ₩41,628 | ₩39,114 | ₩39,275 | -5.21% | 276.2만 |
|---|
| 2026.06.01 | ₩42,989 | ₩43,378 | ₩41,923 | ₩41,930 | -2.46% | 149만 |
|---|
| 2026.05.29 | ₩43,244 | ₩44,464 | ₩42,654 | ₩43,901 | +1.52% | 174.6만 |
|---|
| 2026.05.28 | ₩42,869 | ₩43,499 | ₩42,151 | ₩43,164 | +0.69% | 145.7만 |
|---|
| 2026.05.27 | ₩41,970 | ₩43,244 | ₩41,233 | ₩42,453 | +1.15% | 175.1만 |
|---|
| 2026.05.26 | ₩41,461 | ₩41,568 | ₩40,281 | ₩41,300 | -0.39% | 241만 |
|---|
| 2026.05.22 | ₩41,005 | ₩41,461 | ₩40,616 | ₩41,420 | +1.01% | 122.2만 |
|---|
| 2026.05.21 | ₩39,127 | ₩41,273 | ₩38,618 | ₩41,139 | +5.14% | 200.5만 |
|---|
| 2026.05.20 | ₩38,511 | ₩39,791 | ₩38,363 | ₩39,476 | +2.51% | 164.2만 |
|---|
| 2026.05.19 | ₩38,470 | ₩38,800 | ₩37,760 | ₩38,082 | -1.01% | 180.2만 |
|---|
| 2026.05.18 | ₩40,602 | ₩40,804 | ₩38,108 | ₩38,470 | -5.25% | 334.6만 |
|---|
| 2026.05.15 | ₩42,198 | ₩42,480 | ₩40,468 | ₩40,589 | -3.81% | 177만 |
|---|
| 2026.05.14 | ₩42,614 | ₩42,936 | ₩41,327 | ₩42,520 | -0.22% | 143.4만 |
|---|
| 2026.05.13 | ₩41,970 | ₩42,962 | ₩41,595 | ₩42,507 | +1.28% | 227.6만 |
|---|
| 2026.05.12 | ₩42,560 | ₩42,560 | ₩41,327 | ₩41,997 | -1.32% | 132.9만 |
|---|
| 2026.05.11 | ₩41,937 | ₩43,807 | ₩41,568 | ₩42,533 | +1.42% | 196.1만 |
|---|
| 2026.05.08 | ₩42,413 | ₩42,775 | ₩41,749 | ₩42,010 | -0.95% | 144.9만 |
|---|
| 2026.05.07 | ₩43,150 | ₩43,485 | ₩41,407 | ₩42,346 | -1.86% | 192.9만 |
|---|
| 2026.05.06 | ₩42,198 | ₩43,432 | ₩41,796 | ₩43,284 | +2.57% | 228.8만 |
|---|
| 2026.05.05 | ₩42,909 | ₩43,351 | ₩40,844 | ₩41,984 | -2.16% | 197.4만 |
|---|
| 2026.05.04 | ₩40,529 | ₩43,472 | ₩39,758 | ₩42,587 | +5.08% | 285.2만 |
|---|
| 2026.05.01 | ₩41,970 | ₩42,909 | ₩39,892 | ₩40,227 | -4.15% | 288만 |
|---|
| 2026.04.30 | ₩40,871 | ₩42,426 | ₩38,645 | ₩41,809 | +2.30% | 660.9만 |
|---|
| 2026.04.29 | ₩43,284 | ₩43,418 | ₩41,769 | ₩42,010 | -2.94% | 294.9만 |
|---|
| 2026.04.28 | ₩44,518 | ₩45,402 | ₩43,392 | ₩43,432 | -2.44% | 184.4만 |
|---|
| 2026.04.27 | ₩43,982 | ₩45,041 | ₩43,713 | ₩44,230 | +0.56% | 153.4만 |
|---|
| 2026.04.24 | ₩44,397 | ₩44,498 | ₩42,667 | ₩43,914 | -1.09% | 203.9만 |
|---|
| 2026.04.23 | ₩45,859 | ₩46,502 | ₩43,324 | ₩43,982 | -4.09% | 252.2만 |
|---|
| 2026.04.22 | ₩45,859 | ₩46,127 | ₩45,081 | ₩45,926 | +0.15% | 161만 |
|---|
| 2026.04.21 | ₩47,770 | ₩47,770 | ₩44,732 | ₩45,322 | -5.12% | 330.8만 |
|---|
| 2026.04.20 | ₩47,106 | ₩47,830 | ₩46,462 | ₩47,642 | +1.14% | 182.8만 |
|---|
| 2026.04.17 | ₩48,071 | ₩48,742 | ₩46,891 | ₩47,200 | -1.81% | 247.9만 |
|---|
| 2026.04.16 | ₩47,535 | ₩47,823 | ₩46,730 | ₩47,615 | +0.17% | 151.2만 |
|---|
| 2026.04.15 | ₩47,991 | ₩49,332 | ₩46,952 | ₩47,535 | -0.95% | 169.1만 |
|---|
| 2026.04.14 | ₩47,385 | ₩48,862 | ₩47,106 | ₩47,629 | +0.52% | 215만 |
|---|
| 2026.04.13 | ₩45,725 | ₩47,843 | ₩45,300 | ₩46,945 | +2.67% | 196.2만 |
|---|
| 2026.04.10 | ₩47,267 | ₩47,548 | ₩45,389 | ₩45,939 | -2.81% | 173.5만 |
|---|
| 2026.04.09 | ₩44,585 | ₩46,999 | ₩44,585 | ₩46,864 | +5.11% | 206.4만 |
|---|
| 2026.04.08 | ₩46,422 | ₩46,670 | ₩44,880 | ₩45,148 | -2.74% | 179.4만 |
|---|
| 2026.04.07 | ₩44,639 | ₩45,296 | ₩43,713 | ₩45,188 | +1.23% | 149만 |
|---|
| 2026.04.06 | ₩46,261 | ₩47,253 | ₩45,282 | ₩45,497 | -1.65% | 239.4만 |
|---|
| 2026.04.02 | ₩43,043 | ₩47,180 | ₩42,909 | ₩46,663 | +8.41% | 360.2만 |
|---|
| 2026.04.01 | ₩43,982 | ₩45,470 | ₩43,807 | ₩44,196 | +0.49% | 224.1만 |
|---|
| 2026.03.31 | ₩40,669 | ₩44,643 | ₩40,669 | ₩43,633 | +7.29% | 276.3만 |
|---|
| 2026.03.30 | ₩43,794 | ₩43,794 | ₩40,059 | ₩40,120 | -8.39% | 319만 |
|---|
| 2026.03.27 | ₩45,577 | ₩45,924 | ₩43,312 | ₩43,606 | -4.32% | 225.2만 |
|---|
| 2026.03.26 | ₩43,680 | ₩46,650 | ₩43,338 | ₩45,926 | +5.14% | 256.1만 |
|---|
| 2026.03.25 | ₩43,552 | ₩45,262 | ₩43,552 | ₩44,518 | +2.22% | 190.7만 |
|---|
| 2026.03.24 | ₩43,412 | ₩43,928 | ₩42,525 | ₩43,137 | -0.63% | 229만 |
|---|
| 2026.03.23 | ₩43,365 | ₩45,041 | ₩43,338 | ₩43,646 | +0.65% | 228.2만 |
|---|
| 2026.03.20 | ₩45,081 | ₩46,100 | ₩42,225 | ₩43,351 | -3.84% | 352.4만 |
|---|
| 2026.03.19 | ₩44,250 | ₩46,261 | ₩43,847 | ₩45,483 | +2.79% | 193.8만 |
|---|
| 2026.03.18 | ₩47,280 | ₩47,454 | ₩44,586 | ₩44,987 | -4.85% | 351.2만 |
|---|
| 2026.03.17 | ₩47,991 | ₩48,742 | ₩47,106 | ₩47,642 | -0.73% | 151.1만 |
|---|
| 2026.03.16 | ₩47,334 | ₩49,117 | ₩47,039 | ₩48,286 | +2.01% | 181.8만 |
|---|
| 2026.03.13 | ₩48,205 | ₩50,284 | ₩47,267 | ₩47,776 | -0.89% | 278.3만 |
|---|
| 2026.03.12 | ₩48,138 | ₩48,554 | ₩46,355 | ₩47,562 | -1.20% | 214.4만 |
|---|
| 2026.03.11 | ₩46,663 | ₩48,004 | ₩45,470 | ₩47,951 | +2.76% | 329.9만 |
|---|
| 2026.03.10 | ₩44,920 | ₩47,454 | ₩44,920 | ₩46,476 | +3.46% | 297.9만 |
|---|
| 2026.03.09 | ₩44,075 | ₩45,322 | ₩43,593 | ₩45,068 | +2.25% | 193.4만 |
|---|
| 2026.03.06 | ₩41,420 | ₩44,518 | ₩40,844 | ₩44,223 | +6.77% | 297.4만 |
|---|
| 2026.03.05 | ₩42,574 | ₩43,123 | ₩40,482 | ₩42,252 | -0.76% | 314.2만 |
|---|
| 2026.03.04 | ₩43,070 | ₩43,754 | ₩42,453 | ₩43,097 | +0.06% | 165.1만 |
|---|
| 2026.03.03 | ₩43,995 | ₩44,250 | ₩42,091 | ₩42,815 | -2.68% | 187.5만 |
|---|
| 2026.03.02 | ₩44,250 | ₩45,537 | ₩44,209 | ₩44,706 | +1.03% | 201.4만 |
|---|
| 2026.02.27 | ₩43,123 | ₩45,470 | ₩43,083 | ₩45,376 | +5.22% | 204만 |
|---|
| 2026.02.26 | ₩44,384 | ₩44,558 | ₩42,399 | ₩44,209 | -0.39% | 229.4만 |
|---|
| 2026.02.25 | ₩44,840 | ₩46,093 | ₩44,357 | ₩44,411 | -0.96% | 170.3만 |
|---|
| 2026.02.24 | ₩45,124 | ₩46,342 | ₩44,585 | ₩45,255 | +0.29% | 226.1만 |
|---|
| 2026.02.23 | ₩43,713 | ₩47,910 | ₩43,579 | ₩46,207 | +5.71% | 568.1만 |
|---|
| 2026.02.20 | ₩41,152 | ₩41,836 | ₩40,482 | ₩41,608 | +1.11% | 178.6만 |
|---|
| 2026.02.19 | ₩40,187 | ₩41,823 | ₩39,849 | ₩41,702 | +3.77% | 211.7만 |
|---|
| 2026.02.18 | ₩40,629 | ₩41,858 | ₩40,026 | ₩40,428 | -0.50% | 223.2만 |
|---|
| 2026.02.17 | ₩39,376 | ₩41,823 | ₩38,618 | ₩40,830 | +3.69% | 281.7만 |
|---|
| 2026.02.13 | ₩41,192 | ₩41,568 | ₩38,551 | ₩38,886 | -5.60% | 294.2만 |
|---|
| 2026.02.12 | ₩45,249 | ₩46,100 | ₩40,468 | ₩40,884 | -9.65% | 859.4만 |
|---|
| 2026.02.11 | ₩38,242 | ₩38,859 | ₩36,426 | ₩38,283 | +0.11% | 412.7만 |
|---|
| 2026.02.10 | ₩39,020 | ₩39,825 | ₩38,397 | ₩38,551 | -1.20% | 192.4만 |
|---|
| 2026.02.09 | ₩38,470 | ₩39,785 | ₩37,359 | ₩39,288 | +2.13% | 267.2만 |
|---|
| 2026.02.06 | ₩36,888 | ₩38,175 | ₩36,057 | ₩38,135 | +3.38% | 369.5만 |
|---|
| 2026.02.05 | ₩37,693 | ₩38,403 | ₩34,555 | ₩35,252 | -6.47% | 577.8만 |
|---|
| 2026.02.04 | ₩39,597 | ₩39,764 | ₩37,559 | ₩39,637 | +0.10% | 321.5만 |
|---|
| 2026.02.03 | ₩40,763 | ₩41,300 | ₩38,296 | ₩39,436 | -3.26% | 278.6만 |
|---|
| 2026.02.02 | ₩38,417 | ₩40,562 | ₩38,283 | ₩40,120 | +4.43% | 253.8만 |
|---|
| 2026.01.30 | ₩40,683 | ₩41,018 | ₩38,819 | ₩38,940 | -4.28% | 353.2만 |
|---|
| 2026.01.29 | ₩40,596 | ₩41,313 | ₩40,117 | ₩40,549 | -0.12% | 236.7만 |
|---|
| 2026.01.28 | ₩42,225 | ₩42,225 | ₩40,321 | ₩40,777 | -3.43% | 290.2만 |
|---|
| 2026.01.27 | ₩42,574 | ₩43,097 | ₩41,836 | ₩42,104 | -1.10% | 158.1만 |
|---|
| 2026.01.26 | ₩42,815 | ₩43,874 | ₩42,224 | ₩42,547 | -0.63% | 204.8만 |
|---|
| 2026.01.23 | ₩45,336 | ₩46,140 | ₩42,976 | ₩43,204 | -4.70% | 283.6만 |
|---|
| 2026.01.22 | ₩44,853 | ₩46,911 | ₩44,598 | ₩45,711 | +1.91% | 301.8만 |
|---|
| 2026.01.21 | ₩45,088 | ₩45,564 | ₩43,472 | ₩44,759 | -0.73% | 243.8만 |
|---|
| 2026.01.20 | ₩43,955 | ₩45,671 | ₩43,660 | ₩44,947 | +2.26% | 222.3만 |
|---|
| 2026.01.16 | ₩42,882 | ₩45,970 | ₩42,520 | ₩45,483 | +6.07% | 369.3만 |
|---|
| 2026.01.15 | ₩46,073 | ₩46,797 | ₩42,721 | ₩42,748 | -7.22% | 409.7만 |
|---|
| 2026.01.14 | ₩41,152 | ₩48,272 | ₩40,978 | ₩46,047 | +11.89% | 688.7만 |
|---|
| 2026.01.13 | ₩42,493 | ₩42,667 | ₩39,605 | ₩41,152 | -3.16% | 516.4만 |
|---|
| 2026.01.12 | ₩43,351 | ₩43,351 | ₩41,622 | ₩42,587 | -1.76% | 286.8만 |
|---|
| 2026.01.09 | ₩43,378 | ₩44,169 | ₩42,627 | ₩42,895 | -1.11% | 287.6만 |
|---|
| 2026.01.08 | ₩43,311 | ₩43,311 | ₩42,359 | ₩42,439 | -2.01% | 303.8만 |
|---|
| 2026.01.07 | ₩43,579 | ₩44,719 | ₩42,547 | ₩43,418 | -0.37% | 388만 |
|---|
| 2026.01.06 | ₩42,748 | ₩44,625 | ₩42,319 | ₩43,311 | +1.32% | 370.1만 |
|---|
| 2026.01.05 | ₩47,200 | ₩47,206 | ₩42,708 | ₩43,097 | -8.69% | 827.6만 |
|---|
| 2026.01.02 | ₩47,656 | ₩48,507 | ₩46,772 | ₩47,495 | -0.34% | 184.5만 |
|---|
| 2025.12.31 | ₩47,119 | ₩47,602 | ₩46,489 | ₩47,173 | +0.11% | 214.8만 |
|---|
| 2025.12.30 | ₩48,889 | ₩49,157 | ₩47,213 | ₩47,361 | -3.13% | 217.5만 |
|---|
| 2025.12.29 | ₩49,265 | ₩49,734 | ₩48,447 | ₩48,889 | -0.76% | 187.3만 |
|---|
| 2025.12.26 | ₩49,949 | ₩50,203 | ₩48,272 | ₩49,855 | -0.19% | 163.3만 |
|---|
| 2025.12.24 | ₩49,184 | ₩50,726 | ₩48,567 | ₩50,083 | +1.83% | 167.4만 |
|---|
| 2025.12.23 | ₩47,749 | ₩49,600 | ₩47,066 | ₩48,822 | +2.25% | 218.1만 |
|---|
| 2025.12.22 | ₩46,932 | ₩48,004 | ₩46,717 | ₩47,468 | +1.14% | 198.7만 |
|---|
| 2025.12.19 | ₩45,604 | ₩48,044 | ₩45,443 | ₩47,186 | +3.47% | 339.8만 |
|---|
| 2025.12.18 | ₩46,006 | ₩47,066 | ₩45,483 | ₩45,524 | -1.05% | 186.3만 |
|---|
| 2025.12.17 | ₩47,977 | ₩48,783 | ₩45,698 | ₩45,993 | -4.14% | 240.5만 |
|---|
| 2025.12.16 | ₩48,074 | ₩48,474 | ₩46,932 | ₩47,897 | -0.37% | 166.6만 |
|---|
| 2025.12.15 | ₩49,305 | ₩49,832 | ₩48,205 | ₩48,474 | -1.69% | 193.8만 |
|---|
| 2025.12.12 | ₩49,694 | ₩51,625 | ₩48,956 | ₩49,721 | +0.05% | 246.4만 |
|---|
| 2025.12.11 | ₩49,184 | ₩51,155 | ₩49,184 | ₩49,895 | +1.44% | 202.3만 |
|---|
| 2025.12.10 | ₩49,814 | ₩50,606 | ₩48,929 | ₩50,324 | +1.02% | 196.5만 |
|---|
| 2025.12.09 | ₩50,766 | ₩51,424 | ₩49,694 | ₩49,989 | -1.53% | 169.3만 |
|---|
| 2025.12.08 | ₩51,638 | ₩52,402 | ₩48,608 | ₩50,927 | -1.38% | 505.5만 |
|---|
| 2025.12.05 | ₩51,410 | ₩52,939 | ₩51,021 | ₩51,692 | +0.55% | 274.6만 |
|---|
| 2025.12.04 | ₩47,066 | ₩53,623 | ₩46,663 | ₩51,719 | +9.89% | 513.8만 |
|---|
| 2025.12.03 | ₩45,725 | ₩48,065 | ₩45,336 | ₩47,481 | +3.84% | 276만 |
|---|
| 2025.12.02 | ₩46,449 | ₩47,495 | ₩45,389 | ₩45,430 | -2.19% | 221.3만 |
|---|
| 2025.12.01 | ₩48,634 | ₩48,634 | ₩46,181 | ₩46,328 | -4.74% | 233.3만 |
|---|
| 2025.11.28 | ₩48,876 | ₩49,385 | ₩48,380 | ₩49,359 | +0.99% | 118.7만 |
|---|
| 2025.11.26 | ₩47,803 | ₩49,050 | ₩47,495 | ₩48,634 | +1.74% | 246.1만 |
|---|
| 2025.11.25 | ₩46,315 | ₩47,615 | ₩44,840 | ₩47,548 | +2.66% | 223.5만 |
|---|
| 2025.11.24 | ₩45,993 | ₩46,744 | ₩44,724 | ₩46,462 | +1.02% | 259.2만 |
|---|
| 2025.11.21 | ₩45,631 | ₩46,838 | ₩44,116 | ₩45,939 | +0.68% | 285.2만 |
|---|
| 2025.11.20 | ₩49,640 | ₩50,109 | ₩45,845 | ₩45,953 | -7.43% | 375.2만 |
|---|
| 2025.11.19 | ₩51,021 | ₩51,115 | ₩47,454 | ₩48,326 | -5.28% | 462.3만 |
|---|
| 2025.11.18 | ₩49,781 | ₩51,403 | ₩49,157 | ₩50,632 | +1.71% | 349.4만 |
|---|
| 2025.11.17 | ₩51,048 | ₩51,960 | ₩49,426 | ₩51,249 | +0.39% | 375.1만 |
|---|
| 2025.11.14 | ₩49,962 | ₩54,038 | ₩49,935 | ₩52,443 | +4.97% | 343.2만 |
|---|
| 2025.11.13 | ₩54,306 | ₩54,820 | ₩51,491 | ₩52,295 | -3.70% | 382.7만 |
|---|
| 2025.11.12 | ₩56,606 | ₩57,860 | ₩53,636 | ₩54,682 | -3.40% | 567.1만 |
|---|
| 2025.11.11 | ₩50,498 | ₩54,561 | ₩49,694 | ₩54,441 | +7.81% | 549.8만 |
|---|
| 2025.11.10 | ₩51,260 | ₩51,987 | ₩48,929 | ₩50,646 | -1.20% | 401.9만 |
|---|
| 2025.11.07 | ₩48,085 | ₩50,284 | ₩46,489 | ₩49,305 | +2.54% | 464.8만 |
|---|
| 2025.11.06 | ₩48,286 | ₩50,981 | ₩47,763 | ₩49,975 | +3.50% | 524만 |
|---|
| 2025.11.05 | ₩46,348 | ₩49,868 | ₩45,792 | ₩48,903 | +5.51% | 382.3만 |
|---|
| 2025.11.04 | ₩49,265 | ₩50,954 | ₩46,415 | ₩46,435 | -5.74% | 640만 |
|---|
| 2025.11.03 | ₩51,102 | ₩51,920 | ₩47,615 | ₩48,272 | -5.54% | 389.9만 |
|---|
| 2025.10.31 | ₩51,625 | ₩52,134 | ₩49,534 | ₩51,061 | -1.09% | 360.4만 |
|---|
| 2025.10.30 | ₩49,010 | ₩53,059 | ₩48,943 | ₩51,182 | +4.43% | 786.7만 |
|---|
| 2025.10.29 | ₩47,186 | ₩48,876 | ₩46,717 | ₩47,226 | +0.09% | 389.5만 |
|---|
| 2025.10.28 | ₩47,964 | ₩48,326 | ₩46,409 | ₩46,838 | -2.35% | 277.1만 |
|---|
| 2025.10.27 | ₩46,838 | ₩48,205 | ₩45,255 | ₩48,179 | +2.86% | 392.2만 |
|---|
| 2025.10.24 | ₩46,932 | ₩47,267 | ₩44,250 | ₩46,154 | -1.66% | 438.6만 |
|---|
| 2025.10.23 | ₩47,521 | ₩48,420 | ₩44,518 | ₩45,483 | -4.29% | 862.9만 |
|---|
| 2025.10.22 | ₩43,754 | ₩44,236 | ₩41,367 | ₩42,131 | -3.71% | 429.3만 |
|---|
| 2025.10.21 | ₩45,296 | ₩45,591 | ₩43,291 | ₩44,223 | -2.37% | 288만 |
|---|
| 2025.10.20 | ₩46,328 | ₩46,824 | ₩44,960 | ₩45,255 | -2.32% | 328.5만 |
|---|
| 2025.10.17 | ₩44,116 | ₩46,784 | ₩43,928 | ₩44,967 | +1.93% | 404.4만 |
|---|
| 2025.10.16 | ₩47,669 | ₩49,345 | ₩45,805 | ₩46,569 | -2.31% | 449.9만 |
|---|
| 2025.10.15 | ₩45,081 | ₩47,816 | ₩45,081 | ₩47,092 | +4.46% | 532.8만 |
|---|
| 2025.10.14 | ₩44,073 | ₩45,711 | ₩43,190 | ₩44,317 | +0.55% | 309.4만 |
|---|
| 2025.10.13 | ₩45,617 | ₩46,146 | ₩44,411 | ₩45,470 | -0.32% | 353.5만 |
|---|
| 2025.10.10 | ₩47,937 | ₩48,172 | ₩44,478 | ₩45,001 | -6.13% | 665.3만 |
|---|