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 | ₩37,146 | ₩38,490 | ₩36,779 | ₩38,026 | +2.37% | 403.6만 |
| 2026.10.08 | ₩37,839 | ₩37,999 | ₩36,079 | ₩36,986 | -2.26% | 873.3만 |
| 2026.10.07 | ₩37,866 | ₩38,760 | ₩37,507 | ₩38,066 | +0.53% | 540.2만 |
| 2026.10.06 | ₩39,333 | ₩39,633 | ₩37,573 | ₩37,853 | -3.76% | 711만 |
| 2026.10.05 | ₩40,200 | ₩40,253 | ₩38,293 | ₩39,053 | -2.85% | 627.7만 |
| 2026.10.02 | ₩41,147 | ₩41,467 | ₩39,880 | ₩39,933 | -2.95% | 636.7만 |
| 2026.10.01 | ₩42,574 | ₩43,321 | ₩40,587 | ₩40,694 | -4.42% | 683.2만 |
| 2026.09.30 | ₩42,488 | ₩44,402 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,481 |
| +2.34% |
| 700만 |
| 2026.09.29 | ₩44,161 | ₩44,878 | ₩41,907 | ₩42,428 | -3.93% | 802.6만 |
|---|
| 2026.09.28 | ₩46,682 | ₩46,936 | ₩43,895 | ₩44,055 | -5.63% | 857.5만 |
|---|
| 2026.09.25 | ₩50,417 | ₩52,077 | ₩46,816 | ₩47,429 | -5.93% | 1357.9만 |
|---|
| 2026.09.24 | ₩48,049 | ₩49,643 | ₩46,829 | ₩49,016 | +2.01% | 2870.7만 |
|---|
| 2026.09.23 | ₩55,699 | ₩57,486 | ₩50,297 | ₩55,552 | -0.26% | 1573.2만 |
|---|
| 2026.09.22 | ₩49,350 | ₩55,652 | ₩48,470 | ₩54,485 | +10.41% | 4122.8만 |
|---|
| 2026.09.21 | ₩39,440 | ₩40,947 | ₩37,893 | ₩40,160 | +1.83% | 508.7만 |
|---|
| 2026.09.18 | ₩39,440 | ₩39,587 | ₩37,879 | ₩38,666 | -1.96% | 266.5만 |
|---|
| 2026.09.17 | ₩40,334 | ₩40,734 | ₩39,026 | ₩39,160 | -2.91% | 208.6만 |
|---|
| 2026.09.16 | ₩40,040 | ₩41,040 | ₩38,413 | ₩39,373 | -1.67% | 300.3만 |
|---|
| 2026.09.15 | ₩41,627 | ₩41,681 | ₩39,613 | ₩39,947 | -4.04% | 280.5만 |
|---|
| 2026.09.14 | ₩42,281 | ₩43,254 | ₩41,867 | ₩42,054 | -0.54% | 184.3만 |
|---|
| 2026.09.11 | ₩43,028 | ₩44,081 | ₩42,281 | ₩42,654 | -0.87% | 220.5만 |
|---|
| 2026.09.10 | ₩43,348 | ₩43,548 | ₩42,508 | ₩42,854 | -1.14% | 171.1만 |
|---|
| 2026.09.09 | ₩44,495 | ₩46,149 | ₩43,468 | ₩43,615 | -1.98% | 203.2만 |
|---|
| 2026.09.08 | ₩46,189 | ₩46,429 | ₩44,722 | ₩44,922 | -2.74% | 186.5만 |
|---|
| 2026.09.04 | ₩45,015 | ₩46,616 | ₩44,762 | ₩46,509 | +3.32% | 140.1만 |
|---|
| 2026.09.03 | ₩45,349 | ₩45,949 | ₩44,922 | ₩45,322 | -0.06% | 139.4만 |
|---|
| 2026.09.02 | ₩44,908 | ₩46,349 | ₩43,709 | ₩44,682 | -0.50% | 157.3만 |
|---|
| 2026.09.01 | ₩43,495 | ₩44,962 | ₩43,188 | ₩44,908 | +3.25% | 167.5만 |
|---|
| 2026.08.31 | ₩42,374 | ₩43,988 | ₩42,281 | ₩43,721 | +3.18% | 178만 |
|---|
| 2026.08.28 | ₩45,015 | ₩45,162 | ₩42,654 | ₩42,894 | -4.71% | 237.6만 |
|---|
| 2026.08.27 | ₩45,789 | ₩45,869 | ₩44,215 | ₩45,162 | -1.37% | 220.6만 |
|---|
| 2026.08.26 | ₩45,469 | ₩46,349 | ₩45,084 | ₩45,855 | +0.85% | 114.3만 |
|---|
| 2026.08.25 | ₩44,908 | ₩46,674 | ₩44,588 | ₩45,575 | +1.49% | 209.6만 |
|---|
| 2026.08.24 | ₩45,015 | ₩45,035 | ₩43,495 | ₩44,322 | -1.54% | 174.6만 |
|---|
| 2026.08.21 | ₩46,402 | ₩46,656 | ₩44,642 | ₩45,202 | -2.59% | 150.1만 |
|---|
| 2026.08.20 | ₩47,736 | ₩47,736 | ₩45,298 | ₩45,829 | -4.00% | 167.1만 |
|---|
| 2026.08.19 | ₩45,482 | ₩48,363 | ₩45,122 | ₩47,989 | +5.51% | 268.6만 |
|---|
| 2026.08.18 | ₩44,575 | ₩45,268 | ₩44,015 | ₩44,508 | -0.15% | 119.4만 |
|---|
| 2026.08.17 | ₩44,188 | ₩45,122 | ₩43,695 | ₩44,855 | +1.51% | 152.6만 |
|---|
| 2026.08.14 | ₩43,428 | ₩44,388 | ₩43,128 | ₩44,268 | +1.93% | 118.1만 |
|---|
| 2026.08.13 | ₩45,162 | ₩45,310 | ₩43,388 | ₩43,935 | -2.72% | 370.7만 |
|---|
| 2026.08.12 | ₩45,442 | ₩46,329 | ₩44,682 | ₩45,375 | -0.15% | 147.4만 |
|---|
| 2026.08.11 | ₩46,296 | ₩46,482 | ₩44,842 | ₩45,082 | -2.62% | 101.2만 |
|---|
| 2026.08.10 | ₩45,255 | ₩46,286 | ₩45,082 | ₩45,935 | +1.50% | 161.8만 |
|---|
| 2026.08.07 | ₩45,108 | ₩45,789 | ₩44,295 | ₩45,695 | +1.30% | 140.3만 |
|---|
| 2026.08.06 | ₩44,682 | ₩45,615 | ₩44,148 | ₩44,415 | -0.60% | 130.3만 |
|---|
| 2026.08.05 | ₩44,268 | ₩45,455 | ₩43,961 | ₩44,695 | +0.96% | 196.1만 |
|---|
| 2026.08.04 | ₩43,948 | ₩44,842 | ₩43,456 | ₩43,935 | -0.03% | 170.2만 |
|---|
| 2026.08.03 | ₩42,254 | ₩43,655 | ₩41,721 | ₩43,495 | +2.94% | 159.9만 |
|---|
| 2026.07.31 | ₩44,548 | ₩45,015 | ₩41,987 | ₩42,334 | -4.97% | 186.7만 |
|---|
| 2026.07.30 | ₩44,708 | ₩44,828 | ₩41,080 | ₩44,161 | -1.22% | 350.2만 |
|---|
| 2026.07.29 | ₩45,162 | ₩45,362 | ₩43,801 | ₩44,588 | -1.27% | 289.8만 |
|---|
| 2026.07.28 | ₩46,242 | ₩46,429 | ₩43,641 | ₩45,162 | -2.34% | 232.9만 |
|---|
| 2026.07.27 | ₩47,229 | ₩48,176 | ₩46,202 | ₩46,509 | -1.52% | 189만 |
|---|
| 2026.07.24 | ₩47,403 | ₩47,709 | ₩45,869 | ₩46,402 | -2.11% | 183.8만 |
|---|
| 2026.07.23 | ₩48,883 | ₩49,096 | ₩47,162 | ₩47,202 | -3.44% | 324.6만 |
|---|
| 2026.07.22 | ₩50,243 | ₩50,897 | ₩49,417 | ₩49,763 | -0.96% | 134.8만 |
|---|
| 2026.07.21 | ₩48,403 | ₩50,790 | ₩48,044 | ₩50,617 | +4.57% | 179.1만 |
|---|
| 2026.07.20 | ₩49,603 | ₩50,817 | ₩48,496 | ₩48,523 | -2.18% | 191.1만 |
|---|
| 2026.07.17 | ₩47,736 | ₩50,190 | ₩47,069 | ₩49,457 | +3.60% | 192.2만 |
|---|
| 2026.07.16 | ₩50,284 | ₩50,884 | ₩47,829 | ₩48,510 | -3.53% | 152.9만 |
|---|
| 2026.07.15 | ₩50,406 | ₩51,181 | ₩49,683 | ₩50,430 | +0.05% | 122.9만 |
|---|
| 2026.07.14 | ₩50,564 | ₩51,431 | ₩49,685 | ₩50,644 | +0.16% | 134.1만 |
|---|
| 2026.07.13 | ₩50,697 | ₩51,617 | ₩49,497 | ₩50,844 | +0.29% | 200.7만 |
|---|
| 2026.07.10 | ₩54,872 | ₩54,872 | ₩50,924 | ₩51,831 | -5.54% | 215.9만 |
|---|
| 2026.07.09 | ₩53,151 | ₩54,965 | ₩52,284 | ₩54,872 | +3.24% | 172.2만 |
|---|
| 2026.07.08 | ₩55,832 | ₩56,019 | ₩51,804 | ₩53,298 | -4.54% | 334.1만 |
|---|
| 2026.07.07 | ₩52,137 | ₩57,072 | ₩51,591 | ₩56,192 | +7.78% | 436만 |
|---|
| 2026.07.06 | ₩49,483 | ₩51,844 | ₩49,483 | ₩51,631 | +4.34% | 212.2만 |
|---|
| 2026.07.02 | ₩50,550 | ₩51,844 | ₩48,936 | ₩49,937 | -1.21% | 248.6만 |
|---|
| 2026.07.01 | ₩51,944 | ₩52,904 | ₩49,297 | ₩49,990 | -3.76% | 310.9만 |
|---|
| 2026.06.30 | ₩52,738 | ₩55,218 | ₩51,951 | ₩52,031 | -1.34% | 310.7만 |
|---|
| 2026.06.29 | ₩50,737 | ₩52,871 | ₩49,897 | ₩52,738 | +3.94% | 288.9만 |
|---|
| 2026.06.26 | ₩48,490 | ₩51,324 | ₩48,189 | ₩50,737 | +4.63% | 378.3만 |
|---|
| 2026.06.25 | ₩50,684 | ₩52,618 | ₩49,136 | ₩49,337 | -2.66% | 434.2만 |
|---|
| 2026.06.24 | ₩47,523 | ₩50,790 | ₩46,722 | ₩50,510 | +6.29% | 558만 |
|---|
| 2026.06.23 | ₩42,361 | ₩47,883 | ₩42,361 | ₩46,429 | +9.60% | 621.8만 |
|---|
| 2026.06.22 | ₩40,707 | ₩43,876 | ₩40,707 | ₩43,174 | +6.06% | 332.4만 |
|---|
| 2026.06.18 | ₩40,667 | ₩42,147 | ₩40,228 | ₩40,520 | -0.36% | 339.6만 |
|---|
| 2026.06.17 | ₩40,013 | ₩41,707 | ₩39,480 | ₩40,400 | +0.97% | 188.8만 |
|---|
| 2026.06.16 | ₩39,347 | ₩40,427 | ₩38,680 | ₩39,547 | +0.51% | 137.6만 |
|---|
| 2026.06.15 | ₩38,866 | ₩39,924 | ₩38,733 | ₩39,520 | +1.68% | 117.7만 |
|---|
| 2026.06.12 | ₩38,013 | ₩39,053 | ₩37,999 | ₩38,346 | +0.88% | 117.6만 |
|---|
| 2026.06.11 | ₩36,812 | ₩38,546 | ₩36,225 | ₩38,159 | +3.66% | 266.7만 |
|---|
| 2026.06.10 | ₩38,159 | ₩38,802 | ₩36,826 | ₩37,012 | -3.01% | 273.9만 |
|---|
| 2026.06.09 | ₩39,693 | ₩40,147 | ₩37,746 | ₩38,986 | -1.78% | 225.2만 |
|---|
| 2026.06.08 | ₩38,346 | ₩39,480 | ₩37,873 | ₩39,000 | +1.70% | 209.6만 |
|---|
| 2026.06.05 | ₩39,440 | ₩39,760 | ₩37,393 | ₩37,946 | -3.79% | 273.9만 |
|---|
| 2026.06.04 | ₩39,440 | ₩40,253 | ₩39,181 | ₩39,720 | +0.71% | 172.6만 |
|---|
| 2026.06.03 | ₩39,193 | ₩39,747 | ₩38,760 | ₩39,120 | -0.19% | 146.8만 |
|---|
| 2026.06.02 | ₩41,214 | ₩41,407 | ₩38,906 | ₩39,066 | -5.21% | 276.2만 |
|---|
| 2026.06.01 | ₩42,761 | ₩43,148 | ₩41,701 | ₩41,707 | -2.46% | 149만 |
|---|
| 2026.05.29 | ₩43,014 | ₩44,228 | ₩42,428 | ₩43,668 | +1.52% | 174.6만 |
|---|
| 2026.05.28 | ₩42,641 | ₩43,268 | ₩41,927 | ₩42,934 | +0.69% | 145.7만 |
|---|
| 2026.05.27 | ₩41,747 | ₩43,014 | ₩41,014 | ₩42,227 | +1.15% | 175.1만 |
|---|
| 2026.05.26 | ₩41,240 | ₩41,347 | ₩40,067 | ₩41,080 | -0.39% | 241만 |
|---|
| 2026.05.22 | ₩40,787 | ₩41,240 | ₩40,400 | ₩41,200 | +1.01% | 122.2만 |
|---|
| 2026.05.21 | ₩38,920 | ₩41,054 | ₩38,413 | ₩40,920 | +5.14% | 200.5만 |
|---|
| 2026.05.20 | ₩38,306 | ₩39,580 | ₩38,159 | ₩39,266 | +2.51% | 164.2만 |
|---|
| 2026.05.19 | ₩38,266 | ₩38,594 | ₩37,559 | ₩37,879 | -1.01% | 180.2만 |
|---|
| 2026.05.18 | ₩40,387 | ₩40,587 | ₩37,906 | ₩38,266 | -5.25% | 334.6만 |
|---|
| 2026.05.15 | ₩41,974 | ₩42,254 | ₩40,253 | ₩40,374 | -3.81% | 177만 |
|---|
| 2026.05.14 | ₩42,388 | ₩42,708 | ₩41,107 | ₩42,294 | -0.22% | 143.4만 |
|---|
| 2026.05.13 | ₩41,747 | ₩42,734 | ₩41,374 | ₩42,281 | +1.28% | 227.6만 |
|---|
| 2026.05.12 | ₩42,334 | ₩42,334 | ₩41,107 | ₩41,774 | -1.32% | 132.9만 |
|---|
| 2026.05.11 | ₩41,714 | ₩43,575 | ₩41,347 | ₩42,308 | +1.42% | 196.1만 |
|---|
| 2026.05.08 | ₩42,187 | ₩42,548 | ₩41,527 | ₩41,787 | -0.95% | 144.9만 |
|---|
| 2026.05.07 | ₩42,921 | ₩43,254 | ₩41,187 | ₩42,121 | -1.86% | 192.9만 |
|---|
| 2026.05.06 | ₩41,974 | ₩43,201 | ₩41,574 | ₩43,054 | +2.57% | 228.8만 |
|---|
| 2026.05.05 | ₩42,681 | ₩43,121 | ₩40,627 | ₩41,761 | -2.16% | 197.4만 |
|---|
| 2026.05.04 | ₩40,314 | ₩43,241 | ₩39,547 | ₩42,361 | +5.08% | 285.2만 |
|---|
| 2026.05.01 | ₩41,747 | ₩42,681 | ₩39,680 | ₩40,013 | -4.15% | 288만 |
|---|
| 2026.04.30 | ₩40,654 | ₩42,201 | ₩38,440 | ₩41,587 | +2.30% | 660.9만 |
|---|
| 2026.04.29 | ₩43,054 | ₩43,188 | ₩41,547 | ₩41,787 | -2.94% | 294.9만 |
|---|
| 2026.04.28 | ₩44,281 | ₩45,160 | ₩43,161 | ₩43,201 | -2.44% | 184.4만 |
|---|
| 2026.04.27 | ₩43,748 | ₩44,802 | ₩43,481 | ₩43,995 | +0.56% | 153.4만 |
|---|
| 2026.04.24 | ₩44,161 | ₩44,261 | ₩42,441 | ₩43,681 | -1.09% | 203.9만 |
|---|
| 2026.04.23 | ₩45,615 | ₩46,255 | ₩43,094 | ₩43,748 | -4.09% | 252.2만 |
|---|
| 2026.04.22 | ₩45,615 | ₩45,882 | ₩44,842 | ₩45,682 | +0.15% | 161만 |
|---|
| 2026.04.21 | ₩47,516 | ₩47,516 | ₩44,495 | ₩45,082 | -5.12% | 330.8만 |
|---|
| 2026.04.20 | ₩46,856 | ₩47,576 | ₩46,215 | ₩47,389 | +1.14% | 182.8만 |
|---|
| 2026.04.17 | ₩47,816 | ₩48,483 | ₩46,642 | ₩46,949 | -1.81% | 247.9만 |
|---|
| 2026.04.16 | ₩47,283 | ₩47,569 | ₩46,482 | ₩47,363 | +0.17% | 151.2만 |
|---|
| 2026.04.15 | ₩47,736 | ₩49,070 | ₩46,702 | ₩47,283 | -0.95% | 169.1만 |
|---|
| 2026.04.14 | ₩47,133 | ₩48,603 | ₩46,856 | ₩47,376 | +0.52% | 215만 |
|---|
| 2026.04.13 | ₩45,482 | ₩47,589 | ₩45,059 | ₩46,696 | +2.67% | 196.2만 |
|---|
| 2026.04.10 | ₩47,016 | ₩47,296 | ₩45,148 | ₩45,695 | -2.81% | 173.5만 |
|---|
| 2026.04.09 | ₩44,348 | ₩46,749 | ₩44,348 | ₩46,616 | +5.11% | 206.4만 |
|---|
| 2026.04.08 | ₩46,175 | ₩46,422 | ₩44,642 | ₩44,908 | -2.74% | 179.4만 |
|---|
| 2026.04.07 | ₩44,402 | ₩45,055 | ₩43,481 | ₩44,948 | +1.23% | 149만 |
|---|
| 2026.04.06 | ₩46,015 | ₩47,002 | ₩45,042 | ₩45,255 | -1.65% | 239.4만 |
|---|
| 2026.04.02 | ₩42,814 | ₩46,929 | ₩42,681 | ₩46,416 | +8.41% | 360.2만 |
|---|
| 2026.04.01 | ₩43,748 | ₩45,228 | ₩43,575 | ₩43,961 | +0.49% | 224.1만 |
|---|
| 2026.03.31 | ₩40,454 | ₩44,406 | ₩40,454 | ₩43,401 | +7.29% | 276.3만 |
|---|
| 2026.03.30 | ₩43,561 | ₩43,561 | ₩39,847 | ₩39,907 | -8.39% | 319만 |
|---|
| 2026.03.27 | ₩45,335 | ₩45,681 | ₩43,082 | ₩43,375 | -4.32% | 225.2만 |
|---|
| 2026.03.26 | ₩43,448 | ₩46,402 | ₩43,108 | ₩45,682 | +5.14% | 256.1만 |
|---|
| 2026.03.25 | ₩43,321 | ₩45,022 | ₩43,321 | ₩44,281 | +2.22% | 190.7만 |
|---|
| 2026.03.24 | ₩43,181 | ₩43,695 | ₩42,299 | ₩42,908 | -0.63% | 229만 |
|---|
| 2026.03.23 | ₩43,134 | ₩44,802 | ₩43,108 | ₩43,415 | +0.65% | 228.2만 |
|---|
| 2026.03.20 | ₩44,842 | ₩45,855 | ₩42,001 | ₩43,121 | -3.84% | 352.4만 |
|---|
| 2026.03.19 | ₩44,015 | ₩46,015 | ₩43,615 | ₩45,242 | +2.79% | 193.8만 |
|---|
| 2026.03.18 | ₩47,029 | ₩47,202 | ₩44,350 | ₩44,748 | -4.85% | 351.2만 |
|---|
| 2026.03.17 | ₩47,736 | ₩48,483 | ₩46,856 | ₩47,389 | -0.73% | 151.1만 |
|---|
| 2026.03.16 | ₩47,082 | ₩48,856 | ₩46,789 | ₩48,029 | +2.01% | 181.8만 |
|---|
| 2026.03.13 | ₩47,949 | ₩50,017 | ₩47,016 | ₩47,523 | -0.89% | 278.3만 |
|---|
| 2026.03.12 | ₩47,883 | ₩48,296 | ₩46,109 | ₩47,309 | -1.20% | 214.4만 |
|---|
| 2026.03.11 | ₩46,416 | ₩47,749 | ₩45,228 | ₩47,696 | +2.76% | 329.9만 |
|---|
| 2026.03.10 | ₩44,682 | ₩47,202 | ₩44,682 | ₩46,229 | +3.46% | 297.9만 |
|---|
| 2026.03.09 | ₩43,841 | ₩45,082 | ₩43,361 | ₩44,828 | +2.25% | 193.4만 |
|---|
| 2026.03.06 | ₩41,200 | ₩44,281 | ₩40,627 | ₩43,988 | +6.77% | 297.4만 |
|---|
| 2026.03.05 | ₩42,348 | ₩42,894 | ₩40,267 | ₩42,027 | -0.76% | 314.2만 |
|---|
| 2026.03.04 | ₩42,841 | ₩43,521 | ₩42,227 | ₩42,868 | +0.06% | 165.1만 |
|---|
| 2026.03.03 | ₩43,761 | ₩44,015 | ₩41,867 | ₩42,588 | -2.68% | 187.5만 |
|---|
| 2026.03.02 | ₩44,015 | ₩45,295 | ₩43,975 | ₩44,468 | +1.03% | 201.4만 |
|---|
| 2026.02.27 | ₩42,894 | ₩45,228 | ₩42,854 | ₩45,135 | +5.22% | 204만 |
|---|
| 2026.02.26 | ₩44,148 | ₩44,322 | ₩42,174 | ₩43,975 | -0.39% | 229.4만 |
|---|
| 2026.02.25 | ₩44,602 | ₩45,849 | ₩44,121 | ₩44,175 | -0.96% | 170.3만 |
|---|
| 2026.02.24 | ₩44,884 | ₩46,095 | ₩44,348 | ₩45,015 | +0.29% | 226.1만 |
|---|
| 2026.02.23 | ₩43,481 | ₩47,656 | ₩43,348 | ₩45,962 | +5.71% | 568.1만 |
|---|
| 2026.02.20 | ₩40,934 | ₩41,614 | ₩40,267 | ₩41,387 | +1.11% | 178.6만 |
|---|
| 2026.02.19 | ₩39,973 | ₩41,601 | ₩39,637 | ₩41,481 | +3.77% | 211.7만 |
|---|
| 2026.02.18 | ₩40,414 | ₩41,635 | ₩39,813 | ₩40,213 | -0.50% | 223.2만 |
|---|
| 2026.02.17 | ₩39,166 | ₩41,601 | ₩38,413 | ₩40,614 | +3.69% | 281.7만 |
|---|
| 2026.02.13 | ₩40,974 | ₩41,347 | ₩38,346 | ₩38,680 | -5.60% | 294.2만 |
|---|
| 2026.02.12 | ₩45,008 | ₩45,855 | ₩40,253 | ₩40,667 | -9.65% | 859.4만 |
|---|
| 2026.02.11 | ₩38,039 | ₩38,653 | ₩36,232 | ₩38,079 | +0.11% | 412.7만 |
|---|
| 2026.02.10 | ₩38,813 | ₩39,613 | ₩38,193 | ₩38,346 | -1.20% | 192.4만 |
|---|
| 2026.02.09 | ₩38,266 | ₩39,573 | ₩37,160 | ₩39,080 | +2.13% | 267.2만 |
|---|
| 2026.02.06 | ₩36,692 | ₩37,973 | ₩35,865 | ₩37,933 | +3.38% | 369.5만 |
|---|
| 2026.02.05 | ₩37,493 | ₩38,199 | ₩34,372 | ₩35,065 | -6.47% | 577.8만 |
|---|
| 2026.02.04 | ₩39,387 | ₩39,553 | ₩37,359 | ₩39,427 | +0.10% | 321.5만 |
|---|
| 2026.02.03 | ₩40,547 | ₩41,080 | ₩38,093 | ₩39,226 | -3.26% | 278.6만 |
|---|
| 2026.02.02 | ₩38,213 | ₩40,347 | ₩38,079 | ₩39,907 | +4.43% | 253.8만 |
|---|
| 2026.01.30 | ₩40,467 | ₩40,800 | ₩38,613 | ₩38,733 | -4.28% | 353.2만 |
|---|
| 2026.01.29 | ₩40,380 | ₩41,094 | ₩39,904 | ₩40,334 | -0.12% | 236.7만 |
|---|
| 2026.01.28 | ₩42,001 | ₩42,001 | ₩40,107 | ₩40,560 | -3.43% | 290.2만 |
|---|
| 2026.01.27 | ₩42,348 | ₩42,868 | ₩41,614 | ₩41,881 | -1.10% | 158.1만 |
|---|
| 2026.01.26 | ₩42,588 | ₩43,641 | ₩41,999 | ₩42,321 | -0.63% | 204.8만 |
|---|
| 2026.01.23 | ₩45,095 | ₩45,895 | ₩42,748 | ₩42,974 | -4.70% | 283.6만 |
|---|
| 2026.01.22 | ₩44,615 | ₩46,662 | ₩44,362 | ₩45,469 | +1.91% | 301.8만 |
|---|
| 2026.01.21 | ₩44,848 | ₩45,322 | ₩43,241 | ₩44,522 | -0.73% | 243.8만 |
|---|
| 2026.01.20 | ₩43,721 | ₩45,429 | ₩43,428 | ₩44,708 | +2.26% | 222.3만 |
|---|
| 2026.01.16 | ₩42,654 | ₩45,726 | ₩42,294 | ₩45,242 | +6.07% | 369.3만 |
|---|
| 2026.01.15 | ₩45,829 | ₩46,549 | ₩42,494 | ₩42,521 | -7.22% | 409.7만 |
|---|
| 2026.01.14 | ₩40,934 | ₩48,016 | ₩40,760 | ₩45,802 | +11.89% | 688.7만 |
|---|
| 2026.01.13 | ₩42,267 | ₩42,441 | ₩39,395 | ₩40,934 | -3.16% | 516.4만 |
|---|
| 2026.01.12 | ₩43,121 | ₩43,121 | ₩41,401 | ₩42,361 | -1.76% | 286.8만 |
|---|
| 2026.01.09 | ₩43,148 | ₩43,935 | ₩42,401 | ₩42,668 | -1.11% | 287.6만 |
|---|
| 2026.01.08 | ₩43,081 | ₩43,081 | ₩42,134 | ₩42,214 | -2.01% | 303.8만 |
|---|
| 2026.01.07 | ₩43,348 | ₩44,482 | ₩42,321 | ₩43,188 | -0.37% | 388만 |
|---|
| 2026.01.06 | ₩42,521 | ₩44,388 | ₩42,094 | ₩43,081 | +1.32% | 370.1만 |
|---|
| 2026.01.05 | ₩46,949 | ₩46,956 | ₩42,481 | ₩42,868 | -8.69% | 827.6만 |
|---|
| 2026.01.02 | ₩47,403 | ₩48,249 | ₩46,524 | ₩47,242 | -0.34% | 184.5만 |
|---|
| 2025.12.31 | ₩46,869 | ₩47,349 | ₩46,242 | ₩46,922 | +0.11% | 214.8만 |
|---|
| 2025.12.30 | ₩48,630 | ₩48,896 | ₩46,962 | ₩47,109 | -3.13% | 217.5만 |
|---|
| 2025.12.29 | ₩49,003 | ₩49,470 | ₩48,189 | ₩48,630 | -0.76% | 187.3만 |
|---|
| 2025.12.26 | ₩49,683 | ₩49,937 | ₩48,016 | ₩49,590 | -0.19% | 163.3만 |
|---|
| 2025.12.24 | ₩48,923 | ₩50,457 | ₩48,310 | ₩49,817 | +1.83% | 167.4만 |
|---|
| 2025.12.23 | ₩47,496 | ₩49,337 | ₩46,816 | ₩48,563 | +2.25% | 218.1만 |
|---|
| 2025.12.22 | ₩46,682 | ₩47,749 | ₩46,469 | ₩47,216 | +1.14% | 198.7만 |
|---|
| 2025.12.19 | ₩45,362 | ₩47,789 | ₩45,202 | ₩46,936 | +3.47% | 339.8만 |
|---|
| 2025.12.18 | ₩45,762 | ₩46,816 | ₩45,242 | ₩45,282 | -1.05% | 186.3만 |
|---|
| 2025.12.17 | ₩47,723 | ₩48,524 | ₩45,455 | ₩45,749 | -4.14% | 240.5만 |
|---|
| 2025.12.16 | ₩47,819 | ₩48,216 | ₩46,682 | ₩47,643 | -0.37% | 166.6만 |
|---|
| 2025.12.15 | ₩49,043 | ₩49,567 | ₩47,949 | ₩48,216 | -1.69% | 193.8만 |
|---|
| 2025.12.12 | ₩49,430 | ₩51,351 | ₩48,696 | ₩49,457 | +0.05% | 246.4만 |
|---|
| 2025.12.11 | ₩48,923 | ₩50,884 | ₩48,923 | ₩49,630 | +1.44% | 202.3만 |
|---|
| 2025.12.10 | ₩49,550 | ₩50,337 | ₩48,670 | ₩50,057 | +1.02% | 196.5만 |
|---|
| 2025.12.09 | ₩50,497 | ₩51,150 | ₩49,430 | ₩49,723 | -1.53% | 169.3만 |
|---|
| 2025.12.08 | ₩51,364 | ₩52,124 | ₩48,350 | ₩50,657 | -1.38% | 505.5만 |
|---|
| 2025.12.05 | ₩51,137 | ₩52,658 | ₩50,750 | ₩51,417 | +0.55% | 274.6만 |
|---|
| 2025.12.04 | ₩46,816 | ₩53,338 | ₩46,416 | ₩51,444 | +9.89% | 513.8만 |
|---|
| 2025.12.03 | ₩45,482 | ₩47,809 | ₩45,095 | ₩47,229 | +3.84% | 276만 |
|---|
| 2025.12.02 | ₩46,202 | ₩47,242 | ₩45,148 | ₩45,188 | -2.19% | 221.3만 |
|---|
| 2025.12.01 | ₩48,376 | ₩48,376 | ₩45,935 | ₩46,082 | -4.74% | 233.3만 |
|---|
| 2025.11.28 | ₩48,616 | ₩49,123 | ₩48,123 | ₩49,096 | +0.99% | 118.7만 |
|---|
| 2025.11.26 | ₩47,549 | ₩48,790 | ₩47,242 | ₩48,376 | +1.74% | 246.1만 |
|---|
| 2025.11.25 | ₩46,069 | ₩47,363 | ₩44,602 | ₩47,296 | +2.66% | 223.5만 |
|---|
| 2025.11.24 | ₩45,749 | ₩46,496 | ₩44,487 | ₩46,215 | +1.02% | 259.2만 |
|---|
| 2025.11.21 | ₩45,389 | ₩46,589 | ₩43,881 | ₩45,695 | +0.68% | 285.2만 |
|---|
| 2025.11.20 | ₩49,377 | ₩49,843 | ₩45,602 | ₩45,709 | -7.43% | 375.2만 |
|---|
| 2025.11.19 | ₩50,750 | ₩50,844 | ₩47,202 | ₩48,069 | -5.28% | 462.3만 |
|---|
| 2025.11.18 | ₩49,517 | ₩51,130 | ₩48,896 | ₩50,364 | +1.71% | 349.4만 |
|---|
| 2025.11.17 | ₩50,777 | ₩51,684 | ₩49,163 | ₩50,977 | +0.39% | 375.1만 |
|---|
| 2025.11.14 | ₩49,697 | ₩53,751 | ₩49,670 | ₩52,164 | +4.97% | 343.2만 |
|---|
| 2025.11.13 | ₩54,018 | ₩54,529 | ₩51,217 | ₩52,017 | -3.70% | 382.7만 |
|---|
| 2025.11.12 | ₩56,306 | ₩57,553 | ₩53,351 | ₩54,392 | -3.40% | 567.1만 |
|---|
| 2025.11.11 | ₩50,230 | ₩54,272 | ₩49,430 | ₩54,151 | +7.81% | 549.8만 |
|---|
| 2025.11.10 | ₩50,988 | ₩51,711 | ₩48,670 | ₩50,377 | -1.20% | 401.9만 |
|---|
| 2025.11.07 | ₩47,829 | ₩50,017 | ₩46,242 | ₩49,043 | +2.54% | 464.8만 |
|---|
| 2025.11.06 | ₩48,029 | ₩50,710 | ₩47,509 | ₩49,710 | +3.50% | 524만 |
|---|
| 2025.11.05 | ₩46,102 | ₩49,603 | ₩45,549 | ₩48,643 | +5.51% | 382.3만 |
|---|
| 2025.11.04 | ₩49,003 | ₩50,684 | ₩46,169 | ₩46,189 | -5.74% | 640만 |
|---|
| 2025.11.03 | ₩50,830 | ₩51,644 | ₩47,363 | ₩48,016 | -5.54% | 389.9만 |
|---|
| 2025.10.31 | ₩51,351 | ₩51,857 | ₩49,271 | ₩50,790 | -1.09% | 360.4만 |
|---|
| 2025.10.30 | ₩48,750 | ₩52,778 | ₩48,683 | ₩50,910 | +4.43% | 786.7만 |
|---|
| 2025.10.29 | ₩46,936 | ₩48,616 | ₩46,469 | ₩46,976 | +0.09% | 389.5만 |
|---|
| 2025.10.28 | ₩47,709 | ₩48,069 | ₩46,162 | ₩46,589 | -2.35% | 277.1만 |
|---|
| 2025.10.27 | ₩46,589 | ₩47,949 | ₩45,015 | ₩47,923 | +2.86% | 392.2만 |
|---|
| 2025.10.24 | ₩46,682 | ₩47,016 | ₩44,015 | ₩45,909 | -1.66% | 438.6만 |
|---|
| 2025.10.23 | ₩47,269 | ₩48,163 | ₩44,281 | ₩45,242 | -4.29% | 862.9만 |
|---|
| 2025.10.22 | ₩43,521 | ₩44,001 | ₩41,147 | ₩41,907 | -3.71% | 429.3만 |
|---|
| 2025.10.21 | ₩45,055 | ₩45,349 | ₩43,061 | ₩43,988 | -2.37% | 288만 |
|---|
| 2025.10.20 | ₩46,082 | ₩46,576 | ₩44,722 | ₩45,015 | -2.32% | 328.5만 |
|---|
| 2025.10.17 | ₩43,881 | ₩46,536 | ₩43,695 | ₩44,728 | +1.93% | 404.4만 |
|---|
| 2025.10.16 | ₩47,416 | ₩49,083 | ₩45,562 | ₩46,322 | -2.31% | 449.9만 |
|---|
| 2025.10.15 | ₩44,842 | ₩47,563 | ₩44,842 | ₩46,842 | +4.46% | 532.8만 |
|---|
| 2025.10.14 | ₩43,839 | ₩45,469 | ₩42,961 | ₩44,081 | +0.55% | 309.4만 |
|---|
| 2025.10.13 | ₩45,375 | ₩45,901 | ₩44,175 | ₩45,228 | -0.32% | 353.5만 |
|---|
| 2025.10.10 | ₩47,683 | ₩47,916 | ₩44,241 | ₩44,762 | -6.13% | 665.3만 |
|---|