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 | ₩37,126 | ₩38,470 | ₩36,759 | ₩38,006 | +2.37% | 403.6만 |
| 2026.10.08 | ₩37,819 | ₩37,979 | ₩36,060 | ₩36,966 | -2.26% | 873.3만 |
| 2026.10.07 | ₩37,846 | ₩38,739 | ₩37,487 | ₩38,046 | +0.53% | 540.2만 |
| 2026.10.06 | ₩39,312 | ₩39,612 | ₩37,553 | ₩37,833 | -3.76% | 711만 |
| 2026.10.05 | ₩40,179 | ₩40,232 | ₩38,272 | ₩39,032 | -2.85% | 627.7만 |
| 2026.10.02 | ₩41,125 | ₩41,445 | ₩39,859 | ₩39,912 | -2.95% | 636.7만 |
| 2026.10.01 | ₩42,552 | ₩43,298 | ₩40,565 | ₩40,672 | -4.42% | 683.2만 |
| 2026.09.30 | ₩42,465 | ₩44,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,458 |
| +2.34% |
| 700만 |
| 2026.09.29 | ₩44,138 | ₩44,854 | ₩41,885 | ₩42,405 | -3.93% | 802.6만 |
|---|
| 2026.09.28 | ₩46,657 | ₩46,911 | ₩43,871 | ₩44,031 | -5.63% | 857.5만 |
|---|
| 2026.09.25 | ₩50,390 | ₩52,050 | ₩46,791 | ₩47,404 | -5.93% | 1357.9만 |
|---|
| 2026.09.24 | ₩48,024 | ₩49,617 | ₩46,804 | ₩48,990 | +2.01% | 2870.7만 |
|---|
| 2026.09.23 | ₩55,669 | ₩57,455 | ₩50,270 | ₩55,522 | -0.26% | 1573.2만 |
|---|
| 2026.09.22 | ₩49,324 | ₩55,622 | ₩48,444 | ₩54,456 | +10.41% | 4122.8만 |
|---|
| 2026.09.21 | ₩39,419 | ₩40,925 | ₩37,873 | ₩40,139 | +1.83% | 508.7만 |
|---|
| 2026.09.18 | ₩39,419 | ₩39,566 | ₩37,859 | ₩38,646 | -1.96% | 266.5만 |
|---|
| 2026.09.17 | ₩40,312 | ₩40,712 | ₩39,006 | ₩39,139 | -2.91% | 208.6만 |
|---|
| 2026.09.16 | ₩40,019 | ₩41,019 | ₩38,392 | ₩39,352 | -1.67% | 300.3만 |
|---|
| 2026.09.15 | ₩41,605 | ₩41,658 | ₩39,592 | ₩39,925 | -4.04% | 280.5만 |
|---|
| 2026.09.14 | ₩42,258 | ₩43,231 | ₩41,845 | ₩42,032 | -0.54% | 184.3만 |
|---|
| 2026.09.11 | ₩43,005 | ₩44,058 | ₩42,258 | ₩42,632 | -0.87% | 220.5만 |
|---|
| 2026.09.10 | ₩43,325 | ₩43,525 | ₩42,485 | ₩42,832 | -1.14% | 171.1만 |
|---|
| 2026.09.09 | ₩44,471 | ₩46,124 | ₩43,445 | ₩43,591 | -1.98% | 203.2만 |
|---|
| 2026.09.08 | ₩46,164 | ₩46,404 | ₩44,698 | ₩44,898 | -2.74% | 186.5만 |
|---|
| 2026.09.04 | ₩44,991 | ₩46,591 | ₩44,738 | ₩46,484 | +3.32% | 140.1만 |
|---|
| 2026.09.03 | ₩45,324 | ₩45,924 | ₩44,898 | ₩45,298 | -0.06% | 139.4만 |
|---|
| 2026.09.02 | ₩44,884 | ₩46,324 | ₩43,686 | ₩44,658 | -0.50% | 157.3만 |
|---|
| 2026.09.01 | ₩43,471 | ₩44,938 | ₩43,165 | ₩44,884 | +3.25% | 167.5만 |
|---|
| 2026.08.31 | ₩42,352 | ₩43,965 | ₩42,258 | ₩43,698 | +3.18% | 178만 |
|---|
| 2026.08.28 | ₩44,991 | ₩45,138 | ₩42,632 | ₩42,872 | -4.71% | 237.6만 |
|---|
| 2026.08.27 | ₩45,764 | ₩45,844 | ₩44,191 | ₩45,138 | -1.37% | 220.6만 |
|---|
| 2026.08.26 | ₩45,444 | ₩46,324 | ₩45,060 | ₩45,831 | +0.85% | 114.3만 |
|---|
| 2026.08.25 | ₩44,884 | ₩46,649 | ₩44,565 | ₩45,551 | +1.49% | 209.6만 |
|---|
| 2026.08.24 | ₩44,991 | ₩45,011 | ₩43,471 | ₩44,298 | -1.54% | 174.6만 |
|---|
| 2026.08.21 | ₩46,378 | ₩46,631 | ₩44,618 | ₩45,178 | -2.59% | 150.1만 |
|---|
| 2026.08.20 | ₩47,711 | ₩47,711 | ₩45,274 | ₩45,804 | -4.00% | 167.1만 |
|---|
| 2026.08.19 | ₩45,458 | ₩48,337 | ₩45,098 | ₩47,964 | +5.51% | 268.6만 |
|---|
| 2026.08.18 | ₩44,551 | ₩45,244 | ₩43,991 | ₩44,485 | -0.15% | 119.4만 |
|---|
| 2026.08.17 | ₩44,165 | ₩45,098 | ₩43,671 | ₩44,831 | +1.51% | 152.6만 |
|---|
| 2026.08.14 | ₩43,405 | ₩44,365 | ₩43,105 | ₩44,245 | +1.93% | 118.1만 |
|---|
| 2026.08.13 | ₩45,138 | ₩45,286 | ₩43,365 | ₩43,911 | -2.72% | 370.7만 |
|---|
| 2026.08.12 | ₩45,418 | ₩46,304 | ₩44,658 | ₩45,351 | -0.15% | 147.4만 |
|---|
| 2026.08.11 | ₩46,271 | ₩46,457 | ₩44,818 | ₩45,058 | -2.62% | 101.2만 |
|---|
| 2026.08.10 | ₩45,231 | ₩46,262 | ₩45,058 | ₩45,911 | +1.50% | 161.8만 |
|---|
| 2026.08.07 | ₩45,084 | ₩45,764 | ₩44,271 | ₩45,671 | +1.30% | 140.3만 |
|---|
| 2026.08.06 | ₩44,658 | ₩45,591 | ₩44,125 | ₩44,391 | -0.60% | 130.3만 |
|---|
| 2026.08.05 | ₩44,245 | ₩45,431 | ₩43,938 | ₩44,671 | +0.96% | 196.1만 |
|---|
| 2026.08.04 | ₩43,925 | ₩44,818 | ₩43,433 | ₩43,911 | -0.03% | 170.2만 |
|---|
| 2026.08.03 | ₩42,232 | ₩43,631 | ₩41,698 | ₩43,471 | +2.94% | 159.9만 |
|---|
| 2026.07.31 | ₩44,525 | ₩44,991 | ₩41,965 | ₩42,312 | -4.97% | 186.7만 |
|---|
| 2026.07.30 | ₩44,685 | ₩44,804 | ₩41,059 | ₩44,138 | -1.22% | 350.2만 |
|---|
| 2026.07.29 | ₩45,138 | ₩45,338 | ₩43,778 | ₩44,565 | -1.27% | 289.8만 |
|---|
| 2026.07.28 | ₩46,218 | ₩46,404 | ₩43,618 | ₩45,138 | -2.34% | 232.9만 |
|---|
| 2026.07.27 | ₩47,204 | ₩48,150 | ₩46,178 | ₩46,484 | -1.52% | 189만 |
|---|
| 2026.07.24 | ₩47,377 | ₩47,684 | ₩45,844 | ₩46,378 | -2.11% | 183.8만 |
|---|
| 2026.07.23 | ₩48,857 | ₩49,070 | ₩47,137 | ₩47,177 | -3.44% | 324.6만 |
|---|
| 2026.07.22 | ₩50,217 | ₩50,870 | ₩49,390 | ₩49,737 | -0.96% | 134.8만 |
|---|
| 2026.07.21 | ₩48,377 | ₩50,763 | ₩48,019 | ₩50,590 | +4.57% | 179.1만 |
|---|
| 2026.07.20 | ₩49,577 | ₩50,790 | ₩48,470 | ₩48,497 | -2.18% | 191.1만 |
|---|
| 2026.07.17 | ₩47,711 | ₩50,163 | ₩47,044 | ₩49,430 | +3.60% | 192.2만 |
|---|
| 2026.07.16 | ₩50,257 | ₩50,857 | ₩47,804 | ₩48,484 | -3.53% | 152.9만 |
|---|
| 2026.07.15 | ₩50,379 | ₩51,154 | ₩49,657 | ₩50,403 | +0.05% | 122.9만 |
|---|
| 2026.07.14 | ₩50,537 | ₩51,403 | ₩49,658 | ₩50,617 | +0.16% | 134.1만 |
|---|
| 2026.07.13 | ₩50,670 | ₩51,590 | ₩49,470 | ₩50,817 | +0.29% | 200.7만 |
|---|
| 2026.07.10 | ₩54,842 | ₩54,842 | ₩50,897 | ₩51,803 | -5.54% | 215.9만 |
|---|
| 2026.07.09 | ₩53,123 | ₩54,936 | ₩52,256 | ₩54,842 | +3.24% | 172.2만 |
|---|
| 2026.07.08 | ₩55,802 | ₩55,989 | ₩51,776 | ₩53,269 | -4.54% | 334.1만 |
|---|
| 2026.07.07 | ₩52,110 | ₩57,042 | ₩51,563 | ₩56,162 | +7.78% | 436만 |
|---|
| 2026.07.06 | ₩49,457 | ₩51,816 | ₩49,457 | ₩51,603 | +4.34% | 212.2만 |
|---|
| 2026.07.02 | ₩50,523 | ₩51,816 | ₩48,910 | ₩49,910 | -1.21% | 248.6만 |
|---|
| 2026.07.01 | ₩51,916 | ₩52,876 | ₩49,270 | ₩49,963 | -3.76% | 310.9만 |
|---|
| 2026.06.30 | ₩52,710 | ₩55,189 | ₩51,923 | ₩52,003 | -1.34% | 310.7만 |
|---|
| 2026.06.29 | ₩50,710 | ₩52,843 | ₩49,870 | ₩52,710 | +3.94% | 288.9만 |
|---|
| 2026.06.26 | ₩48,464 | ₩51,297 | ₩48,164 | ₩50,710 | +4.63% | 378.3만 |
|---|
| 2026.06.25 | ₩50,657 | ₩52,590 | ₩49,110 | ₩49,310 | -2.66% | 434.2만 |
|---|
| 2026.06.24 | ₩47,497 | ₩50,763 | ₩46,697 | ₩50,483 | +6.29% | 558만 |
|---|
| 2026.06.23 | ₩42,338 | ₩47,857 | ₩42,338 | ₩46,404 | +9.60% | 621.8만 |
|---|
| 2026.06.22 | ₩40,685 | ₩43,853 | ₩40,685 | ₩43,151 | +6.06% | 332.4만 |
|---|
| 2026.06.18 | ₩40,645 | ₩42,125 | ₩40,207 | ₩40,499 | -0.36% | 339.6만 |
|---|
| 2026.06.17 | ₩39,992 | ₩41,685 | ₩39,459 | ₩40,379 | +0.97% | 188.8만 |
|---|
| 2026.06.16 | ₩39,326 | ₩40,405 | ₩38,659 | ₩39,526 | +0.51% | 137.6만 |
|---|
| 2026.06.15 | ₩38,846 | ₩39,903 | ₩38,712 | ₩39,499 | +1.68% | 117.7만 |
|---|
| 2026.06.12 | ₩37,992 | ₩39,032 | ₩37,979 | ₩38,326 | +0.88% | 117.6만 |
|---|
| 2026.06.11 | ₩36,793 | ₩38,526 | ₩36,206 | ₩38,139 | +3.66% | 266.7만 |
|---|
| 2026.06.10 | ₩38,139 | ₩38,782 | ₩36,806 | ₩36,993 | -3.01% | 273.9만 |
|---|
| 2026.06.09 | ₩39,672 | ₩40,125 | ₩37,726 | ₩38,966 | -1.78% | 225.2만 |
|---|
| 2026.06.08 | ₩38,326 | ₩39,459 | ₩37,853 | ₩38,979 | +1.70% | 209.6만 |
|---|
| 2026.06.05 | ₩39,419 | ₩39,739 | ₩37,373 | ₩37,926 | -3.79% | 273.9만 |
|---|
| 2026.06.04 | ₩39,419 | ₩40,232 | ₩39,160 | ₩39,699 | +0.71% | 172.6만 |
|---|
| 2026.06.03 | ₩39,172 | ₩39,725 | ₩38,739 | ₩39,099 | -0.19% | 146.8만 |
|---|
| 2026.06.02 | ₩41,192 | ₩41,385 | ₩38,886 | ₩39,046 | -5.21% | 276.2만 |
|---|
| 2026.06.01 | ₩42,738 | ₩43,125 | ₩41,678 | ₩41,685 | -2.46% | 149만 |
|---|
| 2026.05.29 | ₩42,992 | ₩44,205 | ₩42,405 | ₩43,645 | +1.52% | 174.6만 |
|---|
| 2026.05.28 | ₩42,618 | ₩43,245 | ₩41,905 | ₩42,912 | +0.69% | 145.7만 |
|---|
| 2026.05.27 | ₩41,725 | ₩42,992 | ₩40,992 | ₩42,205 | +1.15% | 175.1만 |
|---|
| 2026.05.26 | ₩41,219 | ₩41,325 | ₩40,045 | ₩41,059 | -0.39% | 241만 |
|---|
| 2026.05.22 | ₩40,765 | ₩41,219 | ₩40,379 | ₩41,179 | +1.01% | 122.2만 |
|---|
| 2026.05.21 | ₩38,899 | ₩41,032 | ₩38,392 | ₩40,899 | +5.14% | 200.5만 |
|---|
| 2026.05.20 | ₩38,286 | ₩39,559 | ₩38,139 | ₩39,246 | +2.51% | 164.2만 |
|---|
| 2026.05.19 | ₩38,246 | ₩38,574 | ₩37,539 | ₩37,859 | -1.01% | 180.2만 |
|---|
| 2026.05.18 | ₩40,365 | ₩40,565 | ₩37,886 | ₩38,246 | -5.25% | 334.6만 |
|---|
| 2026.05.15 | ₩41,952 | ₩42,232 | ₩40,232 | ₩40,352 | -3.81% | 177만 |
|---|
| 2026.05.14 | ₩42,365 | ₩42,685 | ₩41,085 | ₩42,272 | -0.22% | 143.4만 |
|---|
| 2026.05.13 | ₩41,725 | ₩42,712 | ₩41,352 | ₩42,258 | +1.28% | 227.6만 |
|---|
| 2026.05.12 | ₩42,312 | ₩42,312 | ₩41,085 | ₩41,752 | -1.32% | 132.9만 |
|---|
| 2026.05.11 | ₩41,692 | ₩43,551 | ₩41,325 | ₩42,285 | +1.42% | 196.1만 |
|---|
| 2026.05.08 | ₩42,165 | ₩42,525 | ₩41,505 | ₩41,765 | -0.95% | 144.9만 |
|---|
| 2026.05.07 | ₩42,898 | ₩43,231 | ₩41,165 | ₩42,098 | -1.86% | 192.9만 |
|---|
| 2026.05.06 | ₩41,952 | ₩43,178 | ₩41,552 | ₩43,031 | +2.57% | 228.8만 |
|---|
| 2026.05.05 | ₩42,658 | ₩43,098 | ₩40,605 | ₩41,738 | -2.16% | 197.4만 |
|---|
| 2026.05.04 | ₩40,292 | ₩43,218 | ₩39,526 | ₩42,338 | +5.08% | 285.2만 |
|---|
| 2026.05.01 | ₩41,725 | ₩42,658 | ₩39,659 | ₩39,992 | -4.15% | 288만 |
|---|
| 2026.04.30 | ₩40,632 | ₩42,178 | ₩38,419 | ₩41,565 | +2.30% | 660.9만 |
|---|
| 2026.04.29 | ₩43,031 | ₩43,165 | ₩41,525 | ₩41,765 | -2.94% | 294.9만 |
|---|
| 2026.04.28 | ₩44,258 | ₩45,136 | ₩43,138 | ₩43,178 | -2.44% | 184.4만 |
|---|
| 2026.04.27 | ₩43,725 | ₩44,778 | ₩43,458 | ₩43,971 | +0.56% | 153.4만 |
|---|
| 2026.04.24 | ₩44,138 | ₩44,238 | ₩42,418 | ₩43,658 | -1.09% | 203.9만 |
|---|
| 2026.04.23 | ₩45,591 | ₩46,231 | ₩43,071 | ₩43,725 | -4.09% | 252.2만 |
|---|
| 2026.04.22 | ₩45,591 | ₩45,858 | ₩44,818 | ₩45,658 | +0.15% | 161만 |
|---|
| 2026.04.21 | ₩47,491 | ₩47,491 | ₩44,471 | ₩45,058 | -5.12% | 330.8만 |
|---|
| 2026.04.20 | ₩46,831 | ₩47,551 | ₩46,191 | ₩47,364 | +1.14% | 182.8만 |
|---|
| 2026.04.17 | ₩47,791 | ₩48,457 | ₩46,617 | ₩46,924 | -1.81% | 247.9만 |
|---|
| 2026.04.16 | ₩47,257 | ₩47,544 | ₩46,457 | ₩47,337 | +0.17% | 151.2만 |
|---|
| 2026.04.15 | ₩47,711 | ₩49,044 | ₩46,677 | ₩47,257 | -0.95% | 169.1만 |
|---|
| 2026.04.14 | ₩47,108 | ₩48,577 | ₩46,831 | ₩47,351 | +0.52% | 215만 |
|---|
| 2026.04.13 | ₩45,458 | ₩47,564 | ₩45,035 | ₩46,671 | +2.67% | 196.2만 |
|---|
| 2026.04.10 | ₩46,991 | ₩47,271 | ₩45,124 | ₩45,671 | -2.81% | 173.5만 |
|---|
| 2026.04.09 | ₩44,325 | ₩46,724 | ₩44,325 | ₩46,591 | +5.11% | 206.4만 |
|---|
| 2026.04.08 | ₩46,151 | ₩46,398 | ₩44,618 | ₩44,884 | -2.74% | 179.4만 |
|---|
| 2026.04.07 | ₩44,378 | ₩45,031 | ₩43,458 | ₩44,924 | +1.23% | 149만 |
|---|
| 2026.04.06 | ₩45,991 | ₩46,977 | ₩45,018 | ₩45,231 | -1.65% | 239.4만 |
|---|
| 2026.04.02 | ₩42,792 | ₩46,904 | ₩42,658 | ₩46,391 | +8.41% | 360.2만 |
|---|
| 2026.04.01 | ₩43,725 | ₩45,204 | ₩43,551 | ₩43,938 | +0.49% | 224.1만 |
|---|
| 2026.03.31 | ₩40,432 | ₩44,382 | ₩40,432 | ₩43,378 | +7.29% | 276.3만 |
|---|
| 2026.03.30 | ₩43,538 | ₩43,538 | ₩39,825 | ₩39,885 | -8.39% | 319만 |
|---|
| 2026.03.27 | ₩45,311 | ₩45,656 | ₩43,059 | ₩43,351 | -4.32% | 225.2만 |
|---|
| 2026.03.26 | ₩43,425 | ₩46,378 | ₩43,085 | ₩45,658 | +5.14% | 256.1만 |
|---|
| 2026.03.25 | ₩43,298 | ₩44,998 | ₩43,298 | ₩44,258 | +2.22% | 190.7만 |
|---|
| 2026.03.24 | ₩43,158 | ₩43,671 | ₩42,277 | ₩42,885 | -0.63% | 229만 |
|---|
| 2026.03.23 | ₩43,111 | ₩44,778 | ₩43,085 | ₩43,391 | +0.65% | 228.2만 |
|---|
| 2026.03.20 | ₩44,818 | ₩45,831 | ₩41,978 | ₩43,098 | -3.84% | 352.4만 |
|---|
| 2026.03.19 | ₩43,991 | ₩45,991 | ₩43,591 | ₩45,218 | +2.79% | 193.8만 |
|---|
| 2026.03.18 | ₩47,004 | ₩47,177 | ₩44,326 | ₩44,724 | -4.85% | 351.2만 |
|---|
| 2026.03.17 | ₩47,711 | ₩48,457 | ₩46,831 | ₩47,364 | -0.73% | 151.1만 |
|---|
| 2026.03.16 | ₩47,057 | ₩48,830 | ₩46,764 | ₩48,004 | +2.01% | 181.8만 |
|---|
| 2026.03.13 | ₩47,924 | ₩49,990 | ₩46,991 | ₩47,497 | -0.89% | 278.3만 |
|---|
| 2026.03.12 | ₩47,857 | ₩48,270 | ₩46,084 | ₩47,284 | -1.20% | 214.4만 |
|---|
| 2026.03.11 | ₩46,391 | ₩47,724 | ₩45,204 | ₩47,671 | +2.76% | 329.9만 |
|---|
| 2026.03.10 | ₩44,658 | ₩47,177 | ₩44,658 | ₩46,204 | +3.46% | 297.9만 |
|---|
| 2026.03.09 | ₩43,818 | ₩45,058 | ₩43,338 | ₩44,804 | +2.25% | 193.4만 |
|---|
| 2026.03.06 | ₩41,179 | ₩44,258 | ₩40,605 | ₩43,965 | +6.77% | 297.4만 |
|---|
| 2026.03.05 | ₩42,325 | ₩42,872 | ₩40,245 | ₩42,005 | -0.76% | 314.2만 |
|---|
| 2026.03.04 | ₩42,818 | ₩43,498 | ₩42,205 | ₩42,845 | +0.06% | 165.1만 |
|---|
| 2026.03.03 | ₩43,738 | ₩43,991 | ₩41,845 | ₩42,565 | -2.68% | 187.5만 |
|---|
| 2026.03.02 | ₩43,991 | ₩45,271 | ₩43,951 | ₩44,445 | +1.03% | 201.4만 |
|---|
| 2026.02.27 | ₩42,872 | ₩45,204 | ₩42,832 | ₩45,111 | +5.22% | 204만 |
|---|
| 2026.02.26 | ₩44,125 | ₩44,298 | ₩42,152 | ₩43,951 | -0.39% | 229.4만 |
|---|
| 2026.02.25 | ₩44,578 | ₩45,824 | ₩44,098 | ₩44,151 | -0.96% | 170.3만 |
|---|
| 2026.02.24 | ₩44,860 | ₩46,071 | ₩44,325 | ₩44,991 | +0.29% | 226.1만 |
|---|
| 2026.02.23 | ₩43,458 | ₩47,631 | ₩43,325 | ₩45,938 | +5.71% | 568.1만 |
|---|
| 2026.02.20 | ₩40,912 | ₩41,592 | ₩40,245 | ₩41,365 | +1.11% | 178.6만 |
|---|
| 2026.02.19 | ₩39,952 | ₩41,578 | ₩39,616 | ₩41,458 | +3.77% | 211.7만 |
|---|
| 2026.02.18 | ₩40,392 | ₩41,613 | ₩39,792 | ₩40,192 | -0.50% | 223.2만 |
|---|
| 2026.02.17 | ₩39,146 | ₩41,578 | ₩38,392 | ₩40,592 | +3.69% | 281.7만 |
|---|
| 2026.02.13 | ₩40,952 | ₩41,325 | ₩38,326 | ₩38,659 | -5.60% | 294.2만 |
|---|
| 2026.02.12 | ₩44,984 | ₩45,831 | ₩40,232 | ₩40,645 | -9.65% | 859.4만 |
|---|
| 2026.02.11 | ₩38,019 | ₩38,632 | ₩36,213 | ₩38,059 | +0.11% | 412.7만 |
|---|
| 2026.02.10 | ₩38,792 | ₩39,592 | ₩38,172 | ₩38,326 | -1.20% | 192.4만 |
|---|
| 2026.02.09 | ₩38,246 | ₩39,552 | ₩37,141 | ₩39,059 | +2.13% | 267.2만 |
|---|
| 2026.02.06 | ₩36,673 | ₩37,953 | ₩35,846 | ₩37,913 | +3.38% | 369.5만 |
|---|
| 2026.02.05 | ₩37,473 | ₩38,179 | ₩34,353 | ₩35,046 | -6.47% | 577.8만 |
|---|
| 2026.02.04 | ₩39,366 | ₩39,532 | ₩37,339 | ₩39,406 | +0.10% | 321.5만 |
|---|
| 2026.02.03 | ₩40,525 | ₩41,059 | ₩38,072 | ₩39,206 | -3.26% | 278.6만 |
|---|
| 2026.02.02 | ₩38,192 | ₩40,325 | ₩38,059 | ₩39,885 | +4.43% | 253.8만 |
|---|
| 2026.01.30 | ₩40,445 | ₩40,779 | ₩38,592 | ₩38,712 | -4.28% | 353.2만 |
|---|
| 2026.01.29 | ₩40,359 | ₩41,072 | ₩39,883 | ₩40,312 | -0.12% | 236.7만 |
|---|
| 2026.01.28 | ₩41,978 | ₩41,978 | ₩40,085 | ₩40,539 | -3.43% | 290.2만 |
|---|
| 2026.01.27 | ₩42,325 | ₩42,845 | ₩41,592 | ₩41,858 | -1.10% | 158.1만 |
|---|
| 2026.01.26 | ₩42,565 | ₩43,618 | ₩41,977 | ₩42,298 | -0.63% | 204.8만 |
|---|
| 2026.01.23 | ₩45,071 | ₩45,871 | ₩42,725 | ₩42,952 | -4.70% | 283.6만 |
|---|
| 2026.01.22 | ₩44,591 | ₩46,637 | ₩44,338 | ₩45,444 | +1.91% | 301.8만 |
|---|
| 2026.01.21 | ₩44,824 | ₩45,298 | ₩43,218 | ₩44,498 | -0.73% | 243.8만 |
|---|
| 2026.01.20 | ₩43,698 | ₩45,404 | ₩43,405 | ₩44,685 | +2.26% | 222.3만 |
|---|
| 2026.01.16 | ₩42,632 | ₩45,702 | ₩42,272 | ₩45,218 | +6.07% | 369.3만 |
|---|
| 2026.01.15 | ₩45,804 | ₩46,524 | ₩42,472 | ₩42,498 | -7.22% | 409.7만 |
|---|
| 2026.01.14 | ₩40,912 | ₩47,991 | ₩40,739 | ₩45,778 | +11.89% | 688.7만 |
|---|
| 2026.01.13 | ₩42,245 | ₩42,418 | ₩39,374 | ₩40,912 | -3.16% | 516.4만 |
|---|
| 2026.01.12 | ₩43,098 | ₩43,098 | ₩41,378 | ₩42,338 | -1.76% | 286.8만 |
|---|
| 2026.01.09 | ₩43,125 | ₩43,911 | ₩42,378 | ₩42,645 | -1.11% | 287.6만 |
|---|
| 2026.01.08 | ₩43,058 | ₩43,058 | ₩42,112 | ₩42,192 | -2.01% | 303.8만 |
|---|
| 2026.01.07 | ₩43,325 | ₩44,458 | ₩42,298 | ₩43,165 | -0.37% | 388만 |
|---|
| 2026.01.06 | ₩42,498 | ₩44,365 | ₩42,072 | ₩43,058 | +1.32% | 370.1만 |
|---|
| 2026.01.05 | ₩46,924 | ₩46,931 | ₩42,458 | ₩42,845 | -8.69% | 827.6만 |
|---|
| 2026.01.02 | ₩47,377 | ₩48,224 | ₩46,499 | ₩47,217 | -0.34% | 184.5만 |
|---|
| 2025.12.31 | ₩46,844 | ₩47,324 | ₩46,218 | ₩46,897 | +0.11% | 214.8만 |
|---|
| 2025.12.30 | ₩48,604 | ₩48,870 | ₩46,937 | ₩47,084 | -3.13% | 217.5만 |
|---|
| 2025.12.29 | ₩48,977 | ₩49,444 | ₩48,164 | ₩48,604 | -0.76% | 187.3만 |
|---|
| 2025.12.26 | ₩49,657 | ₩49,910 | ₩47,991 | ₩49,564 | -0.19% | 163.3만 |
|---|
| 2025.12.24 | ₩48,897 | ₩50,430 | ₩48,284 | ₩49,790 | +1.83% | 167.4만 |
|---|
| 2025.12.23 | ₩47,471 | ₩49,310 | ₩46,791 | ₩48,537 | +2.25% | 218.1만 |
|---|
| 2025.12.22 | ₩46,657 | ₩47,724 | ₩46,444 | ₩47,191 | +1.14% | 198.7만 |
|---|
| 2025.12.19 | ₩45,338 | ₩47,764 | ₩45,178 | ₩46,911 | +3.47% | 339.8만 |
|---|
| 2025.12.18 | ₩45,738 | ₩46,791 | ₩45,218 | ₩45,258 | -1.05% | 186.3만 |
|---|
| 2025.12.17 | ₩47,697 | ₩48,498 | ₩45,431 | ₩45,724 | -4.14% | 240.5만 |
|---|
| 2025.12.16 | ₩47,793 | ₩48,190 | ₩46,657 | ₩47,617 | -0.37% | 166.6만 |
|---|
| 2025.12.15 | ₩49,017 | ₩49,541 | ₩47,924 | ₩48,190 | -1.69% | 193.8만 |
|---|
| 2025.12.12 | ₩49,404 | ₩51,323 | ₩48,670 | ₩49,430 | +0.05% | 246.4만 |
|---|
| 2025.12.11 | ₩48,897 | ₩50,857 | ₩48,897 | ₩49,604 | +1.44% | 202.3만 |
|---|
| 2025.12.10 | ₩49,524 | ₩50,310 | ₩48,644 | ₩50,030 | +1.02% | 196.5만 |
|---|
| 2025.12.09 | ₩50,470 | ₩51,123 | ₩49,404 | ₩49,697 | -1.53% | 169.3만 |
|---|
| 2025.12.08 | ₩51,337 | ₩52,096 | ₩48,324 | ₩50,630 | -1.38% | 505.5만 |
|---|
| 2025.12.05 | ₩51,110 | ₩52,630 | ₩50,723 | ₩51,390 | +0.55% | 274.6만 |
|---|
| 2025.12.04 | ₩46,791 | ₩53,309 | ₩46,391 | ₩51,417 | +9.89% | 513.8만 |
|---|
| 2025.12.03 | ₩45,458 | ₩47,784 | ₩45,071 | ₩47,204 | +3.84% | 276만 |
|---|
| 2025.12.02 | ₩46,178 | ₩47,217 | ₩45,124 | ₩45,164 | -2.19% | 221.3만 |
|---|
| 2025.12.01 | ₩48,350 | ₩48,350 | ₩45,911 | ₩46,058 | -4.74% | 233.3만 |
|---|
| 2025.11.28 | ₩48,590 | ₩49,097 | ₩48,097 | ₩49,070 | +0.99% | 118.7만 |
|---|
| 2025.11.26 | ₩47,524 | ₩48,764 | ₩47,217 | ₩48,350 | +1.74% | 246.1만 |
|---|
| 2025.11.25 | ₩46,044 | ₩47,337 | ₩44,578 | ₩47,271 | +2.66% | 223.5만 |
|---|
| 2025.11.24 | ₩45,724 | ₩46,471 | ₩44,463 | ₩46,191 | +1.02% | 259.2만 |
|---|
| 2025.11.21 | ₩45,364 | ₩46,564 | ₩43,858 | ₩45,671 | +0.68% | 285.2만 |
|---|
| 2025.11.20 | ₩49,350 | ₩49,817 | ₩45,578 | ₩45,684 | -7.43% | 375.2만 |
|---|
| 2025.11.19 | ₩50,723 | ₩50,817 | ₩47,177 | ₩48,044 | -5.28% | 462.3만 |
|---|
| 2025.11.18 | ₩49,490 | ₩51,103 | ₩48,870 | ₩50,337 | +1.71% | 349.4만 |
|---|
| 2025.11.17 | ₩50,750 | ₩51,656 | ₩49,137 | ₩50,950 | +0.39% | 375.1만 |
|---|
| 2025.11.14 | ₩49,670 | ₩53,723 | ₩49,644 | ₩52,136 | +4.97% | 343.2만 |
|---|
| 2025.11.13 | ₩53,989 | ₩54,500 | ₩51,190 | ₩51,990 | -3.70% | 382.7만 |
|---|
| 2025.11.12 | ₩56,276 | ₩57,522 | ₩53,323 | ₩54,363 | -3.40% | 567.1만 |
|---|
| 2025.11.11 | ₩50,203 | ₩54,243 | ₩49,404 | ₩54,123 | +7.81% | 549.8만 |
|---|
| 2025.11.10 | ₩50,961 | ₩51,683 | ₩48,644 | ₩50,350 | -1.20% | 401.9만 |
|---|
| 2025.11.07 | ₩47,804 | ₩49,990 | ₩46,218 | ₩49,017 | +2.54% | 464.8만 |
|---|
| 2025.11.06 | ₩48,004 | ₩50,683 | ₩47,484 | ₩49,684 | +3.50% | 524만 |
|---|
| 2025.11.05 | ₩46,078 | ₩49,577 | ₩45,524 | ₩48,617 | +5.51% | 382.3만 |
|---|
| 2025.11.04 | ₩48,977 | ₩50,657 | ₩46,144 | ₩46,164 | -5.74% | 640만 |
|---|
| 2025.11.03 | ₩50,803 | ₩51,616 | ₩47,337 | ₩47,991 | -5.54% | 389.9만 |
|---|
| 2025.10.31 | ₩51,323 | ₩51,830 | ₩49,245 | ₩50,763 | -1.09% | 360.4만 |
|---|
| 2025.10.30 | ₩48,724 | ₩52,750 | ₩48,657 | ₩50,883 | +4.43% | 786.7만 |
|---|
| 2025.10.29 | ₩46,911 | ₩48,590 | ₩46,444 | ₩46,951 | +0.09% | 389.5만 |
|---|
| 2025.10.28 | ₩47,684 | ₩48,044 | ₩46,138 | ₩46,564 | -2.35% | 277.1만 |
|---|
| 2025.10.27 | ₩46,564 | ₩47,924 | ₩44,991 | ₩47,897 | +2.86% | 392.2만 |
|---|
| 2025.10.24 | ₩46,657 | ₩46,991 | ₩43,991 | ₩45,884 | -1.66% | 438.6만 |
|---|
| 2025.10.23 | ₩47,244 | ₩48,137 | ₩44,258 | ₩45,218 | -4.29% | 862.9만 |
|---|
| 2025.10.22 | ₩43,498 | ₩43,978 | ₩41,125 | ₩41,885 | -3.71% | 429.3만 |
|---|
| 2025.10.21 | ₩45,031 | ₩45,324 | ₩43,038 | ₩43,965 | -2.37% | 288만 |
|---|
| 2025.10.20 | ₩46,058 | ₩46,551 | ₩44,698 | ₩44,991 | -2.32% | 328.5만 |
|---|
| 2025.10.17 | ₩43,858 | ₩46,511 | ₩43,671 | ₩44,705 | +1.93% | 404.4만 |
|---|
| 2025.10.16 | ₩47,391 | ₩49,057 | ₩45,538 | ₩46,298 | -2.31% | 449.9만 |
|---|
| 2025.10.15 | ₩44,818 | ₩47,537 | ₩44,818 | ₩46,817 | +4.46% | 532.8만 |
|---|
| 2025.10.14 | ₩43,815 | ₩45,444 | ₩42,938 | ₩44,058 | +0.55% | 309.4만 |
|---|
| 2025.10.13 | ₩45,351 | ₩45,876 | ₩44,151 | ₩45,204 | -0.32% | 353.5만 |
|---|
| 2025.10.10 | ₩47,657 | ₩47,891 | ₩44,218 | ₩44,738 | -6.13% | 665.3만 |
|---|