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 | ₩37,137 | ₩38,482 | ₩36,771 | ₩38,018 | +2.37% | 403.6만 |
| 2026.10.08 | ₩37,831 | ₩37,991 | ₩36,071 | ₩36,977 | -2.26% | 873.3만 |
| 2026.10.07 | ₩37,857 | ₩38,751 | ₩37,499 | ₩38,058 | +0.53% | 540.2만 |
| 2026.10.06 | ₩39,324 | ₩39,624 | ₩37,564 | ₩37,844 | -3.76% | 711만 |
| 2026.10.05 | ₩40,191 | ₩40,244 | ₩38,284 | ₩39,044 | -2.85% | 627.7만 |
| 2026.10.02 | ₩41,138 | ₩41,458 | ₩39,871 | ₩39,924 | -2.95% | 636.7만 |
| 2026.10.01 | ₩42,565 | ₩43,311 | ₩40,578 | ₩40,684 | -4.42% | 683.2만 |
| 2026.09.30 | ₩42,478 | ₩44,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,471 |
| +2.34% |
| 700만 |
| 2026.09.29 | ₩44,152 | ₩44,868 | ₩41,898 | ₩42,418 | -3.93% | 802.6만 |
|---|
| 2026.09.28 | ₩46,672 | ₩46,925 | ₩43,885 | ₩44,045 | -5.63% | 857.5만 |
|---|
| 2026.09.25 | ₩50,406 | ₩52,066 | ₩46,805 | ₩47,419 | -5.93% | 1357.9만 |
|---|
| 2026.09.24 | ₩48,039 | ₩49,632 | ₩46,818 | ₩49,005 | +2.01% | 2870.7만 |
|---|
| 2026.09.23 | ₩55,686 | ₩57,473 | ₩50,286 | ₩55,539 | -0.26% | 1573.2만 |
|---|
| 2026.09.22 | ₩49,339 | ₩55,639 | ₩48,459 | ₩54,473 | +10.41% | 4122.8만 |
|---|
| 2026.09.21 | ₩39,431 | ₩40,938 | ₩37,884 | ₩40,151 | +1.83% | 508.7만 |
|---|
| 2026.09.18 | ₩39,431 | ₩39,578 | ₩37,871 | ₩38,658 | -1.96% | 266.5만 |
|---|
| 2026.09.17 | ₩40,324 | ₩40,724 | ₩39,018 | ₩39,151 | -2.91% | 208.6만 |
|---|
| 2026.09.16 | ₩40,031 | ₩41,031 | ₩38,404 | ₩39,364 | -1.67% | 300.3만 |
|---|
| 2026.09.15 | ₩41,618 | ₩41,671 | ₩39,604 | ₩39,938 | -4.04% | 280.5만 |
|---|
| 2026.09.14 | ₩42,271 | ₩43,245 | ₩41,858 | ₩42,045 | -0.54% | 184.3만 |
|---|
| 2026.09.11 | ₩43,018 | ₩44,072 | ₩42,271 | ₩42,645 | -0.87% | 220.5만 |
|---|
| 2026.09.10 | ₩43,338 | ₩43,538 | ₩42,498 | ₩42,845 | -1.14% | 171.1만 |
|---|
| 2026.09.09 | ₩44,485 | ₩46,138 | ₩43,458 | ₩43,605 | -1.98% | 203.2만 |
|---|
| 2026.09.08 | ₩46,178 | ₩46,418 | ₩44,712 | ₩44,912 | -2.74% | 186.5만 |
|---|
| 2026.09.04 | ₩45,005 | ₩46,605 | ₩44,752 | ₩46,498 | +3.32% | 140.1만 |
|---|
| 2026.09.03 | ₩45,338 | ₩45,938 | ₩44,912 | ₩45,312 | -0.06% | 139.4만 |
|---|
| 2026.09.02 | ₩44,898 | ₩46,338 | ₩43,699 | ₩44,672 | -0.50% | 157.3만 |
|---|
| 2026.09.01 | ₩43,485 | ₩44,952 | ₩43,178 | ₩44,898 | +3.25% | 167.5만 |
|---|
| 2026.08.31 | ₩42,365 | ₩43,978 | ₩42,271 | ₩43,711 | +3.18% | 178만 |
|---|
| 2026.08.28 | ₩45,005 | ₩45,152 | ₩42,645 | ₩42,885 | -4.71% | 237.6만 |
|---|
| 2026.08.27 | ₩45,778 | ₩45,858 | ₩44,205 | ₩45,152 | -1.37% | 220.6만 |
|---|
| 2026.08.26 | ₩45,458 | ₩46,338 | ₩45,074 | ₩45,845 | +0.85% | 114.3만 |
|---|
| 2026.08.25 | ₩44,898 | ₩46,664 | ₩44,578 | ₩45,565 | +1.49% | 209.6만 |
|---|
| 2026.08.24 | ₩45,005 | ₩45,025 | ₩43,485 | ₩44,312 | -1.54% | 174.6만 |
|---|
| 2026.08.21 | ₩46,392 | ₩46,645 | ₩44,632 | ₩45,192 | -2.59% | 150.1만 |
|---|
| 2026.08.20 | ₩47,725 | ₩47,725 | ₩45,288 | ₩45,818 | -4.00% | 167.1만 |
|---|
| 2026.08.19 | ₩45,472 | ₩48,352 | ₩45,112 | ₩47,979 | +5.51% | 268.6만 |
|---|
| 2026.08.18 | ₩44,565 | ₩45,258 | ₩44,005 | ₩44,498 | -0.15% | 119.4만 |
|---|
| 2026.08.17 | ₩44,178 | ₩45,112 | ₩43,685 | ₩44,845 | +1.51% | 152.6만 |
|---|
| 2026.08.14 | ₩43,418 | ₩44,378 | ₩43,118 | ₩44,258 | +1.93% | 118.1만 |
|---|
| 2026.08.13 | ₩45,152 | ₩45,300 | ₩43,378 | ₩43,925 | -2.72% | 370.7만 |
|---|
| 2026.08.12 | ₩45,432 | ₩46,318 | ₩44,672 | ₩45,365 | -0.15% | 147.4만 |
|---|
| 2026.08.11 | ₩46,285 | ₩46,472 | ₩44,832 | ₩45,072 | -2.62% | 101.2만 |
|---|
| 2026.08.10 | ₩45,245 | ₩46,276 | ₩45,072 | ₩45,925 | +1.50% | 161.8만 |
|---|
| 2026.08.07 | ₩45,098 | ₩45,778 | ₩44,285 | ₩45,685 | +1.30% | 140.3만 |
|---|
| 2026.08.06 | ₩44,672 | ₩45,605 | ₩44,138 | ₩44,405 | -0.60% | 130.3만 |
|---|
| 2026.08.05 | ₩44,258 | ₩45,445 | ₩43,951 | ₩44,685 | +0.96% | 196.1만 |
|---|
| 2026.08.04 | ₩43,938 | ₩44,832 | ₩43,446 | ₩43,925 | -0.03% | 170.2만 |
|---|
| 2026.08.03 | ₩42,245 | ₩43,645 | ₩41,711 | ₩43,485 | +2.94% | 159.9만 |
|---|
| 2026.07.31 | ₩44,538 | ₩45,005 | ₩41,978 | ₩42,325 | -4.97% | 186.7만 |
|---|
| 2026.07.30 | ₩44,698 | ₩44,818 | ₩41,071 | ₩44,152 | -1.22% | 350.2만 |
|---|
| 2026.07.29 | ₩45,152 | ₩45,352 | ₩43,791 | ₩44,578 | -1.27% | 289.8만 |
|---|
| 2026.07.28 | ₩46,232 | ₩46,418 | ₩43,631 | ₩45,152 | -2.34% | 232.9만 |
|---|
| 2026.07.27 | ₩47,219 | ₩48,165 | ₩46,192 | ₩46,498 | -1.52% | 189만 |
|---|
| 2026.07.24 | ₩47,392 | ₩47,699 | ₩45,858 | ₩46,392 | -2.11% | 183.8만 |
|---|
| 2026.07.23 | ₩48,872 | ₩49,085 | ₩47,152 | ₩47,192 | -3.44% | 324.6만 |
|---|
| 2026.07.22 | ₩50,232 | ₩50,886 | ₩49,405 | ₩49,752 | -0.96% | 134.8만 |
|---|
| 2026.07.21 | ₩48,392 | ₩50,779 | ₩48,033 | ₩50,606 | +4.57% | 179.1만 |
|---|
| 2026.07.20 | ₩49,592 | ₩50,806 | ₩48,485 | ₩48,512 | -2.18% | 191.1만 |
|---|
| 2026.07.17 | ₩47,725 | ₩50,179 | ₩47,059 | ₩49,445 | +3.60% | 192.2만 |
|---|
| 2026.07.16 | ₩50,272 | ₩50,872 | ₩47,819 | ₩48,499 | -3.53% | 152.9만 |
|---|
| 2026.07.15 | ₩50,395 | ₩51,170 | ₩49,672 | ₩50,419 | +0.05% | 122.9만 |
|---|
| 2026.07.14 | ₩50,552 | ₩51,419 | ₩49,673 | ₩50,632 | +0.16% | 134.1만 |
|---|
| 2026.07.13 | ₩50,686 | ₩51,606 | ₩49,485 | ₩50,832 | +0.29% | 200.7만 |
|---|
| 2026.07.10 | ₩54,859 | ₩54,859 | ₩50,912 | ₩51,819 | -5.54% | 215.9만 |
|---|
| 2026.07.09 | ₩53,139 | ₩54,953 | ₩52,272 | ₩54,859 | +3.24% | 172.2만 |
|---|
| 2026.07.08 | ₩55,819 | ₩56,006 | ₩51,792 | ₩53,286 | -4.54% | 334.1만 |
|---|
| 2026.07.07 | ₩52,126 | ₩57,060 | ₩51,579 | ₩56,180 | +7.78% | 436만 |
|---|
| 2026.07.06 | ₩49,472 | ₩51,832 | ₩49,472 | ₩51,619 | +4.34% | 212.2만 |
|---|
| 2026.07.02 | ₩50,539 | ₩51,832 | ₩48,925 | ₩49,925 | -1.21% | 248.6만 |
|---|
| 2026.07.01 | ₩51,932 | ₩52,892 | ₩49,285 | ₩49,979 | -3.76% | 310.9만 |
|---|
| 2026.06.30 | ₩52,726 | ₩55,206 | ₩51,939 | ₩52,019 | -1.34% | 310.7만 |
|---|
| 2026.06.29 | ₩50,726 | ₩52,859 | ₩49,885 | ₩52,726 | +3.94% | 288.9만 |
|---|
| 2026.06.26 | ₩48,479 | ₩51,312 | ₩48,179 | ₩50,726 | +4.63% | 378.3만 |
|---|
| 2026.06.25 | ₩50,672 | ₩52,606 | ₩49,125 | ₩49,325 | -2.66% | 434.2만 |
|---|
| 2026.06.24 | ₩47,512 | ₩50,779 | ₩46,712 | ₩50,499 | +6.29% | 558만 |
|---|
| 2026.06.23 | ₩42,351 | ₩47,872 | ₩42,351 | ₩46,418 | +9.60% | 621.8만 |
|---|
| 2026.06.22 | ₩40,698 | ₩43,866 | ₩40,698 | ₩43,165 | +6.06% | 332.4만 |
|---|
| 2026.06.18 | ₩40,658 | ₩42,138 | ₩40,219 | ₩40,511 | -0.36% | 339.6만 |
|---|
| 2026.06.17 | ₩40,004 | ₩41,698 | ₩39,471 | ₩40,391 | +0.97% | 188.8만 |
|---|
| 2026.06.16 | ₩39,338 | ₩40,418 | ₩38,671 | ₩39,538 | +0.51% | 137.6만 |
|---|
| 2026.06.15 | ₩38,858 | ₩39,915 | ₩38,724 | ₩39,511 | +1.68% | 117.7만 |
|---|
| 2026.06.12 | ₩38,004 | ₩39,044 | ₩37,991 | ₩38,338 | +0.88% | 117.6만 |
|---|
| 2026.06.11 | ₩36,804 | ₩38,538 | ₩36,217 | ₩38,151 | +3.66% | 266.7만 |
|---|
| 2026.06.10 | ₩38,151 | ₩38,794 | ₩36,817 | ₩37,004 | -3.01% | 273.9만 |
|---|
| 2026.06.09 | ₩39,684 | ₩40,138 | ₩37,737 | ₩38,978 | -1.78% | 225.2만 |
|---|
| 2026.06.08 | ₩38,338 | ₩39,471 | ₩37,864 | ₩38,991 | +1.70% | 209.6만 |
|---|
| 2026.06.05 | ₩39,431 | ₩39,751 | ₩37,384 | ₩37,938 | -3.79% | 273.9만 |
|---|
| 2026.06.04 | ₩39,431 | ₩40,244 | ₩39,172 | ₩39,711 | +0.71% | 172.6만 |
|---|
| 2026.06.03 | ₩39,184 | ₩39,738 | ₩38,751 | ₩39,111 | -0.19% | 146.8만 |
|---|
| 2026.06.02 | ₩41,205 | ₩41,398 | ₩38,898 | ₩39,058 | -5.21% | 276.2만 |
|---|
| 2026.06.01 | ₩42,751 | ₩43,138 | ₩41,691 | ₩41,698 | -2.46% | 149만 |
|---|
| 2026.05.29 | ₩43,005 | ₩44,218 | ₩42,418 | ₩43,658 | +1.52% | 174.6만 |
|---|
| 2026.05.28 | ₩42,631 | ₩43,258 | ₩41,918 | ₩42,925 | +0.69% | 145.7만 |
|---|
| 2026.05.27 | ₩41,738 | ₩43,005 | ₩41,005 | ₩42,218 | +1.15% | 175.1만 |
|---|
| 2026.05.26 | ₩41,231 | ₩41,338 | ₩40,058 | ₩41,071 | -0.39% | 241만 |
|---|
| 2026.05.22 | ₩40,778 | ₩41,231 | ₩40,391 | ₩41,191 | +1.01% | 122.2만 |
|---|
| 2026.05.21 | ₩38,911 | ₩41,045 | ₩38,404 | ₩40,911 | +5.14% | 200.5만 |
|---|
| 2026.05.20 | ₩38,298 | ₩39,571 | ₩38,151 | ₩39,258 | +2.51% | 164.2만 |
|---|
| 2026.05.19 | ₩38,258 | ₩38,586 | ₩37,551 | ₩37,871 | -1.01% | 180.2만 |
|---|
| 2026.05.18 | ₩40,378 | ₩40,578 | ₩37,898 | ₩38,258 | -5.25% | 334.6만 |
|---|
| 2026.05.15 | ₩41,965 | ₩42,245 | ₩40,244 | ₩40,364 | -3.81% | 177만 |
|---|
| 2026.05.14 | ₩42,378 | ₩42,698 | ₩41,098 | ₩42,285 | -0.22% | 143.4만 |
|---|
| 2026.05.13 | ₩41,738 | ₩42,725 | ₩41,365 | ₩42,271 | +1.28% | 227.6만 |
|---|
| 2026.05.12 | ₩42,325 | ₩42,325 | ₩41,098 | ₩41,765 | -1.32% | 132.9만 |
|---|
| 2026.05.11 | ₩41,705 | ₩43,565 | ₩41,338 | ₩42,298 | +1.42% | 196.1만 |
|---|
| 2026.05.08 | ₩42,178 | ₩42,538 | ₩41,518 | ₩41,778 | -0.95% | 144.9만 |
|---|
| 2026.05.07 | ₩42,911 | ₩43,245 | ₩41,178 | ₩42,111 | -1.86% | 192.9만 |
|---|
| 2026.05.06 | ₩41,965 | ₩43,191 | ₩41,565 | ₩43,045 | +2.57% | 228.8만 |
|---|
| 2026.05.05 | ₩42,671 | ₩43,111 | ₩40,618 | ₩41,751 | -2.16% | 197.4만 |
|---|
| 2026.05.04 | ₩40,304 | ₩43,231 | ₩39,538 | ₩42,351 | +5.08% | 285.2만 |
|---|
| 2026.05.01 | ₩41,738 | ₩42,671 | ₩39,671 | ₩40,004 | -4.15% | 288만 |
|---|
| 2026.04.30 | ₩40,644 | ₩42,191 | ₩38,431 | ₩41,578 | +2.30% | 660.9만 |
|---|
| 2026.04.29 | ₩43,045 | ₩43,178 | ₩41,538 | ₩41,778 | -2.94% | 294.9만 |
|---|
| 2026.04.28 | ₩44,272 | ₩45,150 | ₩43,151 | ₩43,191 | -2.44% | 184.4만 |
|---|
| 2026.04.27 | ₩43,738 | ₩44,792 | ₩43,471 | ₩43,985 | +0.56% | 153.4만 |
|---|
| 2026.04.24 | ₩44,152 | ₩44,252 | ₩42,431 | ₩43,671 | -1.09% | 203.9만 |
|---|
| 2026.04.23 | ₩45,605 | ₩46,245 | ₩43,085 | ₩43,738 | -4.09% | 252.2만 |
|---|
| 2026.04.22 | ₩45,605 | ₩45,872 | ₩44,832 | ₩45,672 | +0.15% | 161만 |
|---|
| 2026.04.21 | ₩47,505 | ₩47,505 | ₩44,485 | ₩45,072 | -5.12% | 330.8만 |
|---|
| 2026.04.20 | ₩46,845 | ₩47,565 | ₩46,205 | ₩47,379 | +1.14% | 182.8만 |
|---|
| 2026.04.17 | ₩47,805 | ₩48,472 | ₩46,632 | ₩46,938 | -1.81% | 247.9만 |
|---|
| 2026.04.16 | ₩47,272 | ₩47,559 | ₩46,472 | ₩47,352 | +0.17% | 151.2만 |
|---|
| 2026.04.15 | ₩47,725 | ₩49,059 | ₩46,692 | ₩47,272 | -0.95% | 169.1만 |
|---|
| 2026.04.14 | ₩47,123 | ₩48,592 | ₩46,845 | ₩47,365 | +0.52% | 215만 |
|---|
| 2026.04.13 | ₩45,472 | ₩47,579 | ₩45,049 | ₩46,685 | +2.67% | 196.2만 |
|---|
| 2026.04.10 | ₩47,005 | ₩47,285 | ₩45,138 | ₩45,685 | -2.81% | 173.5만 |
|---|
| 2026.04.09 | ₩44,338 | ₩46,738 | ₩44,338 | ₩46,605 | +5.11% | 206.4만 |
|---|
| 2026.04.08 | ₩46,165 | ₩46,412 | ₩44,632 | ₩44,898 | -2.74% | 179.4만 |
|---|
| 2026.04.07 | ₩44,392 | ₩45,045 | ₩43,471 | ₩44,938 | +1.23% | 149만 |
|---|
| 2026.04.06 | ₩46,005 | ₩46,992 | ₩45,032 | ₩45,245 | -1.65% | 239.4만 |
|---|
| 2026.04.02 | ₩42,805 | ₩46,918 | ₩42,671 | ₩46,405 | +8.41% | 360.2만 |
|---|
| 2026.04.01 | ₩43,738 | ₩45,218 | ₩43,565 | ₩43,951 | +0.49% | 224.1만 |
|---|
| 2026.03.31 | ₩40,444 | ₩44,396 | ₩40,444 | ₩43,391 | +7.29% | 276.3만 |
|---|
| 2026.03.30 | ₩43,551 | ₩43,551 | ₩39,838 | ₩39,898 | -8.39% | 319만 |
|---|
| 2026.03.27 | ₩45,325 | ₩45,670 | ₩43,073 | ₩43,365 | -4.32% | 225.2만 |
|---|
| 2026.03.26 | ₩43,438 | ₩46,392 | ₩43,098 | ₩45,672 | +5.14% | 256.1만 |
|---|
| 2026.03.25 | ₩43,311 | ₩45,012 | ₩43,311 | ₩44,272 | +2.22% | 190.7만 |
|---|
| 2026.03.24 | ₩43,171 | ₩43,685 | ₩42,290 | ₩42,898 | -0.63% | 229만 |
|---|
| 2026.03.23 | ₩43,125 | ₩44,792 | ₩43,098 | ₩43,405 | +0.65% | 228.2만 |
|---|
| 2026.03.20 | ₩44,832 | ₩45,845 | ₩41,991 | ₩43,111 | -3.84% | 352.4만 |
|---|
| 2026.03.19 | ₩44,005 | ₩46,005 | ₩43,605 | ₩45,232 | +2.79% | 193.8만 |
|---|
| 2026.03.18 | ₩47,019 | ₩47,192 | ₩44,340 | ₩44,738 | -4.85% | 351.2만 |
|---|
| 2026.03.17 | ₩47,725 | ₩48,472 | ₩46,845 | ₩47,379 | -0.73% | 151.1만 |
|---|
| 2026.03.16 | ₩47,072 | ₩48,845 | ₩46,778 | ₩48,019 | +2.01% | 181.8만 |
|---|
| 2026.03.13 | ₩47,939 | ₩50,006 | ₩47,005 | ₩47,512 | -0.89% | 278.3만 |
|---|
| 2026.03.12 | ₩47,872 | ₩48,285 | ₩46,098 | ₩47,299 | -1.20% | 214.4만 |
|---|
| 2026.03.11 | ₩46,405 | ₩47,739 | ₩45,218 | ₩47,685 | +2.76% | 329.9만 |
|---|
| 2026.03.10 | ₩44,672 | ₩47,192 | ₩44,672 | ₩46,218 | +3.46% | 297.9만 |
|---|
| 2026.03.09 | ₩43,831 | ₩45,072 | ₩43,351 | ₩44,818 | +2.25% | 193.4만 |
|---|
| 2026.03.06 | ₩41,191 | ₩44,272 | ₩40,618 | ₩43,978 | +6.77% | 297.4만 |
|---|
| 2026.03.05 | ₩42,338 | ₩42,885 | ₩40,258 | ₩42,018 | -0.76% | 314.2만 |
|---|
| 2026.03.04 | ₩42,831 | ₩43,511 | ₩42,218 | ₩42,858 | +0.06% | 165.1만 |
|---|
| 2026.03.03 | ₩43,751 | ₩44,005 | ₩41,858 | ₩42,578 | -2.68% | 187.5만 |
|---|
| 2026.03.02 | ₩44,005 | ₩45,285 | ₩43,965 | ₩44,458 | +1.03% | 201.4만 |
|---|
| 2026.02.27 | ₩42,885 | ₩45,218 | ₩42,845 | ₩45,125 | +5.22% | 204만 |
|---|
| 2026.02.26 | ₩44,138 | ₩44,312 | ₩42,165 | ₩43,965 | -0.39% | 229.4만 |
|---|
| 2026.02.25 | ₩44,592 | ₩45,838 | ₩44,112 | ₩44,165 | -0.96% | 170.3만 |
|---|
| 2026.02.24 | ₩44,874 | ₩46,085 | ₩44,338 | ₩45,005 | +0.29% | 226.1만 |
|---|
| 2026.02.23 | ₩43,471 | ₩47,645 | ₩43,338 | ₩45,952 | +5.71% | 568.1만 |
|---|
| 2026.02.20 | ₩40,925 | ₩41,605 | ₩40,258 | ₩41,378 | +1.11% | 178.6만 |
|---|
| 2026.02.19 | ₩39,964 | ₩41,591 | ₩39,628 | ₩41,471 | +3.77% | 211.7만 |
|---|
| 2026.02.18 | ₩40,404 | ₩41,626 | ₩39,804 | ₩40,204 | -0.50% | 223.2만 |
|---|
| 2026.02.17 | ₩39,158 | ₩41,591 | ₩38,404 | ₩40,604 | +3.69% | 281.7만 |
|---|
| 2026.02.13 | ₩40,965 | ₩41,338 | ₩38,338 | ₩38,671 | -5.60% | 294.2만 |
|---|
| 2026.02.12 | ₩44,998 | ₩45,845 | ₩40,244 | ₩40,658 | -9.65% | 859.4만 |
|---|
| 2026.02.11 | ₩38,031 | ₩38,644 | ₩36,224 | ₩38,071 | +0.11% | 412.7만 |
|---|
| 2026.02.10 | ₩38,804 | ₩39,604 | ₩38,184 | ₩38,338 | -1.20% | 192.4만 |
|---|
| 2026.02.09 | ₩38,258 | ₩39,564 | ₩37,152 | ₩39,071 | +2.13% | 267.2만 |
|---|
| 2026.02.06 | ₩36,684 | ₩37,964 | ₩35,857 | ₩37,924 | +3.38% | 369.5만 |
|---|
| 2026.02.05 | ₩37,484 | ₩38,191 | ₩34,364 | ₩35,057 | -6.47% | 577.8만 |
|---|
| 2026.02.04 | ₩39,378 | ₩39,544 | ₩37,351 | ₩39,418 | +0.10% | 321.5만 |
|---|
| 2026.02.03 | ₩40,538 | ₩41,071 | ₩38,084 | ₩39,218 | -3.26% | 278.6만 |
|---|
| 2026.02.02 | ₩38,204 | ₩40,338 | ₩38,071 | ₩39,898 | +4.43% | 253.8만 |
|---|
| 2026.01.30 | ₩40,458 | ₩40,791 | ₩38,604 | ₩38,724 | -4.28% | 353.2만 |
|---|
| 2026.01.29 | ₩40,371 | ₩41,085 | ₩39,895 | ₩40,324 | -0.12% | 236.7만 |
|---|
| 2026.01.28 | ₩41,991 | ₩41,991 | ₩40,098 | ₩40,551 | -3.43% | 290.2만 |
|---|
| 2026.01.27 | ₩42,338 | ₩42,858 | ₩41,605 | ₩41,871 | -1.10% | 158.1만 |
|---|
| 2026.01.26 | ₩42,578 | ₩43,631 | ₩41,990 | ₩42,311 | -0.63% | 204.8만 |
|---|
| 2026.01.23 | ₩45,085 | ₩45,885 | ₩42,738 | ₩42,965 | -4.70% | 283.6만 |
|---|
| 2026.01.22 | ₩44,605 | ₩46,652 | ₩44,352 | ₩45,458 | +1.91% | 301.8만 |
|---|
| 2026.01.21 | ₩44,838 | ₩45,312 | ₩43,231 | ₩44,512 | -0.73% | 243.8만 |
|---|
| 2026.01.20 | ₩43,711 | ₩45,418 | ₩43,418 | ₩44,698 | +2.26% | 222.3만 |
|---|
| 2026.01.16 | ₩42,645 | ₩45,716 | ₩42,285 | ₩45,232 | +6.07% | 369.3만 |
|---|
| 2026.01.15 | ₩45,818 | ₩46,538 | ₩42,485 | ₩42,511 | -7.22% | 409.7만 |
|---|
| 2026.01.14 | ₩40,925 | ₩48,005 | ₩40,751 | ₩45,792 | +11.89% | 688.7만 |
|---|
| 2026.01.13 | ₩42,258 | ₩42,431 | ₩39,386 | ₩40,925 | -3.16% | 516.4만 |
|---|
| 2026.01.12 | ₩43,111 | ₩43,111 | ₩41,391 | ₩42,351 | -1.76% | 286.8만 |
|---|
| 2026.01.09 | ₩43,138 | ₩43,925 | ₩42,391 | ₩42,658 | -1.11% | 287.6만 |
|---|
| 2026.01.08 | ₩43,071 | ₩43,071 | ₩42,125 | ₩42,205 | -2.01% | 303.8만 |
|---|
| 2026.01.07 | ₩43,338 | ₩44,472 | ₩42,311 | ₩43,178 | -0.37% | 388만 |
|---|
| 2026.01.06 | ₩42,511 | ₩44,378 | ₩42,085 | ₩43,071 | +1.32% | 370.1만 |
|---|
| 2026.01.05 | ₩46,938 | ₩46,945 | ₩42,471 | ₩42,858 | -8.69% | 827.6만 |
|---|
| 2026.01.02 | ₩47,392 | ₩48,239 | ₩46,513 | ₩47,232 | -0.34% | 184.5만 |
|---|
| 2025.12.31 | ₩46,858 | ₩47,339 | ₩46,232 | ₩46,912 | +0.11% | 214.8만 |
|---|
| 2025.12.30 | ₩48,619 | ₩48,885 | ₩46,952 | ₩47,099 | -3.13% | 217.5만 |
|---|
| 2025.12.29 | ₩48,992 | ₩49,459 | ₩48,179 | ₩48,619 | -0.76% | 187.3만 |
|---|
| 2025.12.26 | ₩49,672 | ₩49,925 | ₩48,005 | ₩49,579 | -0.19% | 163.3만 |
|---|
| 2025.12.24 | ₩48,912 | ₩50,446 | ₩48,299 | ₩49,805 | +1.83% | 167.4만 |
|---|
| 2025.12.23 | ₩47,485 | ₩49,325 | ₩46,805 | ₩48,552 | +2.25% | 218.1만 |
|---|
| 2025.12.22 | ₩46,672 | ₩47,739 | ₩46,458 | ₩47,205 | +1.14% | 198.7만 |
|---|
| 2025.12.19 | ₩45,352 | ₩47,779 | ₩45,192 | ₩46,925 | +3.47% | 339.8만 |
|---|
| 2025.12.18 | ₩45,752 | ₩46,805 | ₩45,232 | ₩45,272 | -1.05% | 186.3만 |
|---|
| 2025.12.17 | ₩47,712 | ₩48,513 | ₩45,445 | ₩45,738 | -4.14% | 240.5만 |
|---|
| 2025.12.16 | ₩47,808 | ₩48,205 | ₩46,672 | ₩47,632 | -0.37% | 166.6만 |
|---|
| 2025.12.15 | ₩49,032 | ₩49,556 | ₩47,939 | ₩48,205 | -1.69% | 193.8만 |
|---|
| 2025.12.12 | ₩49,419 | ₩51,339 | ₩48,685 | ₩49,445 | +0.05% | 246.4만 |
|---|
| 2025.12.11 | ₩48,912 | ₩50,872 | ₩48,912 | ₩49,619 | +1.44% | 202.3만 |
|---|
| 2025.12.10 | ₩49,539 | ₩50,326 | ₩48,659 | ₩50,046 | +1.02% | 196.5만 |
|---|
| 2025.12.09 | ₩50,486 | ₩51,139 | ₩49,419 | ₩49,712 | -1.53% | 169.3만 |
|---|
| 2025.12.08 | ₩51,352 | ₩52,112 | ₩48,339 | ₩50,646 | -1.38% | 505.5만 |
|---|
| 2025.12.05 | ₩51,126 | ₩52,646 | ₩50,739 | ₩51,406 | +0.55% | 274.6만 |
|---|
| 2025.12.04 | ₩46,805 | ₩53,326 | ₩46,405 | ₩51,432 | +9.89% | 513.8만 |
|---|
| 2025.12.03 | ₩45,472 | ₩47,799 | ₩45,085 | ₩47,219 | +3.84% | 276만 |
|---|
| 2025.12.02 | ₩46,192 | ₩47,232 | ₩45,138 | ₩45,178 | -2.19% | 221.3만 |
|---|
| 2025.12.01 | ₩48,365 | ₩48,365 | ₩45,925 | ₩46,072 | -4.74% | 233.3만 |
|---|
| 2025.11.28 | ₩48,605 | ₩49,112 | ₩48,112 | ₩49,085 | +0.99% | 118.7만 |
|---|
| 2025.11.26 | ₩47,539 | ₩48,779 | ₩47,232 | ₩48,365 | +1.74% | 246.1만 |
|---|
| 2025.11.25 | ₩46,058 | ₩47,352 | ₩44,592 | ₩47,285 | +2.66% | 223.5만 |
|---|
| 2025.11.24 | ₩45,738 | ₩46,485 | ₩44,477 | ₩46,205 | +1.02% | 259.2만 |
|---|
| 2025.11.21 | ₩45,378 | ₩46,578 | ₩43,871 | ₩45,685 | +0.68% | 285.2만 |
|---|
| 2025.11.20 | ₩49,365 | ₩49,832 | ₩45,592 | ₩45,698 | -7.43% | 375.2만 |
|---|
| 2025.11.19 | ₩50,739 | ₩50,832 | ₩47,192 | ₩48,059 | -5.28% | 462.3만 |
|---|
| 2025.11.18 | ₩49,505 | ₩51,119 | ₩48,885 | ₩50,352 | +1.71% | 349.4만 |
|---|
| 2025.11.17 | ₩50,766 | ₩51,672 | ₩49,152 | ₩50,966 | +0.39% | 375.1만 |
|---|
| 2025.11.14 | ₩49,685 | ₩53,739 | ₩49,659 | ₩52,152 | +4.97% | 343.2만 |
|---|
| 2025.11.13 | ₩54,006 | ₩54,517 | ₩51,206 | ₩52,006 | -3.70% | 382.7만 |
|---|
| 2025.11.12 | ₩56,293 | ₩57,540 | ₩53,339 | ₩54,379 | -3.40% | 567.1만 |
|---|
| 2025.11.11 | ₩50,219 | ₩54,259 | ₩49,419 | ₩54,139 | +7.81% | 549.8만 |
|---|
| 2025.11.10 | ₩50,976 | ₩51,699 | ₩48,659 | ₩50,366 | -1.20% | 401.9만 |
|---|
| 2025.11.07 | ₩47,819 | ₩50,006 | ₩46,232 | ₩49,032 | +2.54% | 464.8만 |
|---|
| 2025.11.06 | ₩48,019 | ₩50,699 | ₩47,499 | ₩49,699 | +3.50% | 524만 |
|---|
| 2025.11.05 | ₩46,092 | ₩49,592 | ₩45,538 | ₩48,632 | +5.51% | 382.3만 |
|---|
| 2025.11.04 | ₩48,992 | ₩50,672 | ₩46,158 | ₩46,178 | -5.74% | 640만 |
|---|
| 2025.11.03 | ₩50,819 | ₩51,632 | ₩47,352 | ₩48,005 | -5.54% | 389.9만 |
|---|
| 2025.10.31 | ₩51,339 | ₩51,846 | ₩49,260 | ₩50,779 | -1.09% | 360.4만 |
|---|
| 2025.10.30 | ₩48,739 | ₩52,766 | ₩48,672 | ₩50,899 | +4.43% | 786.7만 |
|---|
| 2025.10.29 | ₩46,925 | ₩48,605 | ₩46,458 | ₩46,965 | +0.09% | 389.5만 |
|---|
| 2025.10.28 | ₩47,699 | ₩48,059 | ₩46,152 | ₩46,578 | -2.35% | 277.1만 |
|---|
| 2025.10.27 | ₩46,578 | ₩47,939 | ₩45,005 | ₩47,912 | +2.86% | 392.2만 |
|---|
| 2025.10.24 | ₩46,672 | ₩47,005 | ₩44,005 | ₩45,898 | -1.66% | 438.6만 |
|---|
| 2025.10.23 | ₩47,259 | ₩48,152 | ₩44,272 | ₩45,232 | -4.29% | 862.9만 |
|---|
| 2025.10.22 | ₩43,511 | ₩43,992 | ₩41,138 | ₩41,898 | -3.71% | 429.3만 |
|---|
| 2025.10.21 | ₩45,045 | ₩45,338 | ₩43,051 | ₩43,978 | -2.37% | 288만 |
|---|
| 2025.10.20 | ₩46,072 | ₩46,565 | ₩44,712 | ₩45,005 | -2.32% | 328.5만 |
|---|
| 2025.10.17 | ₩43,871 | ₩46,525 | ₩43,685 | ₩44,718 | +1.93% | 404.4만 |
|---|
| 2025.10.16 | ₩47,405 | ₩49,072 | ₩45,552 | ₩46,312 | -2.31% | 449.9만 |
|---|
| 2025.10.15 | ₩44,832 | ₩47,552 | ₩44,832 | ₩46,832 | +4.46% | 532.8만 |
|---|
| 2025.10.14 | ₩43,829 | ₩45,458 | ₩42,951 | ₩44,072 | +0.55% | 309.4만 |
|---|
| 2025.10.13 | ₩45,365 | ₩45,890 | ₩44,165 | ₩45,218 | -0.32% | 353.5만 |
|---|
| 2025.10.10 | ₩47,672 | ₩47,905 | ₩44,232 | ₩44,752 | -6.13% | 665.3만 |
|---|