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 | ₩37,122 | ₩38,465 | ₩36,755 | ₩38,002 | +2.37% | 403.6만 |
| 2026.10.08 | ₩37,815 | ₩37,975 | ₩36,055 | ₩36,962 | -2.26% | 873.3만 |
| 2026.10.07 | ₩37,842 | ₩38,735 | ₩37,483 | ₩38,042 | +0.53% | 540.2만 |
| 2026.10.06 | ₩39,308 | ₩39,608 | ₩37,548 | ₩37,828 | -3.76% | 711만 |
| 2026.10.05 | ₩40,174 | ₩40,228 | ₩38,268 | ₩39,028 | -2.85% | 627.7만 |
| 2026.10.02 | ₩41,121 | ₩41,440 | ₩39,854 | ₩39,908 | -2.95% | 636.7만 |
| 2026.10.01 | ₩42,547 | ₩43,293 | ₩40,561 | ₩40,667 | -4.42% | 683.2만 |
| 2026.09.30 | ₩42,460 | ₩44,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,453 |
| +2.34% |
| 700만 |
| 2026.09.29 | ₩44,133 | ₩44,849 | ₩41,880 | ₩42,400 | -3.93% | 802.6만 |
|---|
| 2026.09.28 | ₩46,652 | ₩46,905 | ₩43,866 | ₩44,026 | -5.63% | 857.5만 |
|---|
| 2026.09.25 | ₩50,384 | ₩52,044 | ₩46,785 | ₩47,399 | -5.93% | 1357.9만 |
|---|
| 2026.09.24 | ₩48,018 | ₩49,611 | ₩46,799 | ₩48,985 | +2.01% | 2870.7만 |
|---|
| 2026.09.23 | ₩55,663 | ₩57,449 | ₩50,264 | ₩55,516 | -0.26% | 1573.2만 |
|---|
| 2026.09.22 | ₩49,318 | ₩55,616 | ₩48,438 | ₩54,450 | +10.41% | 4122.8만 |
|---|
| 2026.09.21 | ₩39,414 | ₩40,921 | ₩37,868 | ₩40,134 | +1.83% | 508.7만 |
|---|
| 2026.09.18 | ₩39,414 | ₩39,561 | ₩37,855 | ₩38,641 | -1.96% | 266.5만 |
|---|
| 2026.09.17 | ₩40,308 | ₩40,707 | ₩39,001 | ₩39,135 | -2.91% | 208.6만 |
|---|
| 2026.09.16 | ₩40,014 | ₩41,014 | ₩38,388 | ₩39,348 | -1.67% | 300.3만 |
|---|
| 2026.09.15 | ₩41,600 | ₩41,654 | ₩39,588 | ₩39,921 | -4.04% | 280.5만 |
|---|
| 2026.09.14 | ₩42,254 | ₩43,227 | ₩41,840 | ₩42,027 | -0.54% | 184.3만 |
|---|
| 2026.09.11 | ₩43,000 | ₩44,053 | ₩42,254 | ₩42,627 | -0.87% | 220.5만 |
|---|
| 2026.09.10 | ₩43,320 | ₩43,520 | ₩42,480 | ₩42,827 | -1.14% | 171.1만 |
|---|
| 2026.09.09 | ₩44,466 | ₩46,119 | ₩43,440 | ₩43,586 | -1.98% | 203.2만 |
|---|
| 2026.09.08 | ₩46,159 | ₩46,399 | ₩44,693 | ₩44,893 | -2.74% | 186.5만 |
|---|
| 2026.09.04 | ₩44,986 | ₩46,586 | ₩44,733 | ₩46,479 | +3.32% | 140.1만 |
|---|
| 2026.09.03 | ₩45,319 | ₩45,919 | ₩44,893 | ₩45,293 | -0.06% | 139.4만 |
|---|
| 2026.09.02 | ₩44,879 | ₩46,319 | ₩43,681 | ₩44,653 | -0.50% | 157.3만 |
|---|
| 2026.09.01 | ₩43,467 | ₩44,933 | ₩43,160 | ₩44,879 | +3.25% | 167.5만 |
|---|
| 2026.08.31 | ₩42,347 | ₩43,960 | ₩42,254 | ₩43,693 | +3.18% | 178만 |
|---|
| 2026.08.28 | ₩44,986 | ₩45,133 | ₩42,627 | ₩42,867 | -4.71% | 237.6만 |
|---|
| 2026.08.27 | ₩45,759 | ₩45,839 | ₩44,186 | ₩45,133 | -1.37% | 220.6만 |
|---|
| 2026.08.26 | ₩45,439 | ₩46,319 | ₩45,055 | ₩45,826 | +0.85% | 114.3만 |
|---|
| 2026.08.25 | ₩44,879 | ₩46,644 | ₩44,560 | ₩45,546 | +1.49% | 209.6만 |
|---|
| 2026.08.24 | ₩44,986 | ₩45,006 | ₩43,467 | ₩44,293 | -1.54% | 174.6만 |
|---|
| 2026.08.21 | ₩46,372 | ₩46,626 | ₩44,613 | ₩45,173 | -2.59% | 150.1만 |
|---|
| 2026.08.20 | ₩47,705 | ₩47,705 | ₩45,269 | ₩45,799 | -4.00% | 167.1만 |
|---|
| 2026.08.19 | ₩45,453 | ₩48,332 | ₩45,093 | ₩47,958 | +5.51% | 268.6만 |
|---|
| 2026.08.18 | ₩44,546 | ₩45,239 | ₩43,986 | ₩44,480 | -0.15% | 119.4만 |
|---|
| 2026.08.17 | ₩44,160 | ₩45,093 | ₩43,666 | ₩44,826 | +1.51% | 152.6만 |
|---|
| 2026.08.14 | ₩43,400 | ₩44,360 | ₩43,100 | ₩44,240 | +1.93% | 118.1만 |
|---|
| 2026.08.13 | ₩45,133 | ₩45,281 | ₩43,360 | ₩43,906 | -2.72% | 370.7만 |
|---|
| 2026.08.12 | ₩45,413 | ₩46,299 | ₩44,653 | ₩45,346 | -0.15% | 147.4만 |
|---|
| 2026.08.11 | ₩46,266 | ₩46,452 | ₩44,813 | ₩45,053 | -2.62% | 101.2만 |
|---|
| 2026.08.10 | ₩45,226 | ₩46,256 | ₩45,053 | ₩45,906 | +1.50% | 161.8만 |
|---|
| 2026.08.07 | ₩45,079 | ₩45,759 | ₩44,266 | ₩45,666 | +1.30% | 140.3만 |
|---|
| 2026.08.06 | ₩44,653 | ₩45,586 | ₩44,120 | ₩44,386 | -0.60% | 130.3만 |
|---|
| 2026.08.05 | ₩44,240 | ₩45,426 | ₩43,933 | ₩44,666 | +0.96% | 196.1만 |
|---|
| 2026.08.04 | ₩43,920 | ₩44,813 | ₩43,428 | ₩43,906 | -0.03% | 170.2만 |
|---|
| 2026.08.03 | ₩42,227 | ₩43,626 | ₩41,694 | ₩43,467 | +2.94% | 159.9만 |
|---|
| 2026.07.31 | ₩44,520 | ₩44,986 | ₩41,960 | ₩42,307 | -4.97% | 186.7만 |
|---|
| 2026.07.30 | ₩44,679 | ₩44,799 | ₩41,054 | ₩44,133 | -1.22% | 350.2만 |
|---|
| 2026.07.29 | ₩45,133 | ₩45,333 | ₩43,773 | ₩44,560 | -1.27% | 289.8만 |
|---|
| 2026.07.28 | ₩46,212 | ₩46,399 | ₩43,613 | ₩45,133 | -2.34% | 232.9만 |
|---|
| 2026.07.27 | ₩47,199 | ₩48,145 | ₩46,172 | ₩46,479 | -1.52% | 189만 |
|---|
| 2026.07.24 | ₩47,372 | ₩47,679 | ₩45,839 | ₩46,372 | -2.11% | 183.8만 |
|---|
| 2026.07.23 | ₩48,852 | ₩49,065 | ₩47,132 | ₩47,172 | -3.44% | 324.6만 |
|---|
| 2026.07.22 | ₩50,211 | ₩50,864 | ₩49,385 | ₩49,731 | -0.96% | 134.8만 |
|---|
| 2026.07.21 | ₩48,372 | ₩50,758 | ₩48,013 | ₩50,584 | +4.57% | 179.1만 |
|---|
| 2026.07.20 | ₩49,571 | ₩50,784 | ₩48,465 | ₩48,492 | -2.18% | 191.1만 |
|---|
| 2026.07.17 | ₩47,705 | ₩50,158 | ₩47,039 | ₩49,425 | +3.60% | 192.2만 |
|---|
| 2026.07.16 | ₩50,251 | ₩50,851 | ₩47,799 | ₩48,478 | -3.53% | 152.9만 |
|---|
| 2026.07.15 | ₩50,374 | ₩51,148 | ₩49,651 | ₩50,398 | +0.05% | 122.9만 |
|---|
| 2026.07.14 | ₩50,531 | ₩51,397 | ₩49,653 | ₩50,611 | +0.16% | 134.1만 |
|---|
| 2026.07.13 | ₩50,664 | ₩51,584 | ₩49,465 | ₩50,811 | +0.29% | 200.7만 |
|---|
| 2026.07.10 | ₩54,836 | ₩54,836 | ₩50,891 | ₩51,797 | -5.54% | 215.9만 |
|---|
| 2026.07.09 | ₩53,117 | ₩54,930 | ₩52,250 | ₩54,836 | +3.24% | 172.2만 |
|---|
| 2026.07.08 | ₩55,796 | ₩55,983 | ₩51,771 | ₩53,263 | -4.54% | 334.1만 |
|---|
| 2026.07.07 | ₩52,104 | ₩57,036 | ₩51,557 | ₩56,156 | +7.78% | 436만 |
|---|
| 2026.07.06 | ₩49,451 | ₩51,811 | ₩49,451 | ₩51,597 | +4.34% | 212.2만 |
|---|
| 2026.07.02 | ₩50,518 | ₩51,811 | ₩48,905 | ₩49,905 | -1.21% | 248.6만 |
|---|
| 2026.07.01 | ₩51,911 | ₩52,870 | ₩49,265 | ₩49,958 | -3.76% | 310.9만 |
|---|
| 2026.06.30 | ₩52,704 | ₩55,183 | ₩51,917 | ₩51,997 | -1.34% | 310.7만 |
|---|
| 2026.06.29 | ₩50,704 | ₩52,837 | ₩49,865 | ₩52,704 | +3.94% | 288.9만 |
|---|
| 2026.06.26 | ₩48,458 | ₩51,291 | ₩48,158 | ₩50,704 | +4.63% | 378.3만 |
|---|
| 2026.06.25 | ₩50,651 | ₩52,584 | ₩49,105 | ₩49,305 | -2.66% | 434.2만 |
|---|
| 2026.06.24 | ₩47,492 | ₩50,758 | ₩46,692 | ₩50,478 | +6.29% | 558만 |
|---|
| 2026.06.23 | ₩42,334 | ₩47,852 | ₩42,334 | ₩46,399 | +9.60% | 621.8만 |
|---|
| 2026.06.22 | ₩40,681 | ₩43,848 | ₩40,681 | ₩43,147 | +6.06% | 332.4만 |
|---|
| 2026.06.18 | ₩40,641 | ₩42,120 | ₩40,202 | ₩40,494 | -0.36% | 339.6만 |
|---|
| 2026.06.17 | ₩39,988 | ₩41,680 | ₩39,454 | ₩40,374 | +0.97% | 188.8만 |
|---|
| 2026.06.16 | ₩39,321 | ₩40,401 | ₩38,655 | ₩39,521 | +0.51% | 137.6만 |
|---|
| 2026.06.15 | ₩38,841 | ₩39,898 | ₩38,708 | ₩39,494 | +1.68% | 117.7만 |
|---|
| 2026.06.12 | ₩37,988 | ₩39,028 | ₩37,975 | ₩38,321 | +0.88% | 117.6만 |
|---|
| 2026.06.11 | ₩36,789 | ₩38,521 | ₩36,202 | ₩38,135 | +3.66% | 266.7만 |
|---|
| 2026.06.10 | ₩38,135 | ₩38,777 | ₩36,802 | ₩36,989 | -3.01% | 273.9만 |
|---|
| 2026.06.09 | ₩39,668 | ₩40,121 | ₩37,722 | ₩38,961 | -1.78% | 225.2만 |
|---|
| 2026.06.08 | ₩38,321 | ₩39,454 | ₩37,848 | ₩38,975 | +1.70% | 209.6만 |
|---|
| 2026.06.05 | ₩39,414 | ₩39,734 | ₩37,368 | ₩37,922 | -3.79% | 273.9만 |
|---|
| 2026.06.04 | ₩39,414 | ₩40,228 | ₩39,156 | ₩39,694 | +0.71% | 172.6만 |
|---|
| 2026.06.03 | ₩39,168 | ₩39,721 | ₩38,735 | ₩39,095 | -0.19% | 146.8만 |
|---|
| 2026.06.02 | ₩41,187 | ₩41,381 | ₩38,881 | ₩39,041 | -5.21% | 276.2만 |
|---|
| 2026.06.01 | ₩42,733 | ₩43,120 | ₩41,674 | ₩41,680 | -2.46% | 149만 |
|---|
| 2026.05.29 | ₩42,987 | ₩44,200 | ₩42,400 | ₩43,640 | +1.52% | 174.6만 |
|---|
| 2026.05.28 | ₩42,613 | ₩43,240 | ₩41,900 | ₩42,907 | +0.69% | 145.7만 |
|---|
| 2026.05.27 | ₩41,720 | ₩42,987 | ₩40,987 | ₩42,200 | +1.15% | 175.1만 |
|---|
| 2026.05.26 | ₩41,214 | ₩41,321 | ₩40,041 | ₩41,054 | -0.39% | 241만 |
|---|
| 2026.05.22 | ₩40,761 | ₩41,214 | ₩40,374 | ₩41,174 | +1.01% | 122.2만 |
|---|
| 2026.05.21 | ₩38,895 | ₩41,027 | ₩38,388 | ₩40,894 | +5.14% | 200.5만 |
|---|
| 2026.05.20 | ₩38,281 | ₩39,554 | ₩38,135 | ₩39,241 | +2.51% | 164.2만 |
|---|
| 2026.05.19 | ₩38,241 | ₩38,569 | ₩37,535 | ₩37,855 | -1.01% | 180.2만 |
|---|
| 2026.05.18 | ₩40,361 | ₩40,561 | ₩37,882 | ₩38,241 | -5.25% | 334.6만 |
|---|
| 2026.05.15 | ₩41,947 | ₩42,227 | ₩40,228 | ₩40,347 | -3.81% | 177만 |
|---|
| 2026.05.14 | ₩42,360 | ₩42,680 | ₩41,081 | ₩42,267 | -0.22% | 143.4만 |
|---|
| 2026.05.13 | ₩41,720 | ₩42,707 | ₩41,347 | ₩42,254 | +1.28% | 227.6만 |
|---|
| 2026.05.12 | ₩42,307 | ₩42,307 | ₩41,081 | ₩41,747 | -1.32% | 132.9만 |
|---|
| 2026.05.11 | ₩41,687 | ₩43,546 | ₩41,321 | ₩42,280 | +1.42% | 196.1만 |
|---|
| 2026.05.08 | ₩42,160 | ₩42,520 | ₩41,500 | ₩41,760 | -0.95% | 144.9만 |
|---|
| 2026.05.07 | ₩42,893 | ₩43,227 | ₩41,161 | ₩42,094 | -1.86% | 192.9만 |
|---|
| 2026.05.06 | ₩41,947 | ₩43,173 | ₩41,547 | ₩43,027 | +2.57% | 228.8만 |
|---|
| 2026.05.05 | ₩42,653 | ₩43,093 | ₩40,601 | ₩41,734 | -2.16% | 197.4만 |
|---|
| 2026.05.04 | ₩40,288 | ₩43,213 | ₩39,521 | ₩42,334 | +5.08% | 285.2만 |
|---|
| 2026.05.01 | ₩41,720 | ₩42,653 | ₩39,654 | ₩39,988 | -4.15% | 288만 |
|---|
| 2026.04.30 | ₩40,627 | ₩42,174 | ₩38,415 | ₩41,560 | +2.30% | 660.9만 |
|---|
| 2026.04.29 | ₩43,027 | ₩43,160 | ₩41,520 | ₩41,760 | -2.94% | 294.9만 |
|---|
| 2026.04.28 | ₩44,253 | ₩45,131 | ₩43,133 | ₩43,173 | -2.44% | 184.4만 |
|---|
| 2026.04.27 | ₩43,720 | ₩44,773 | ₩43,453 | ₩43,966 | +0.56% | 153.4만 |
|---|
| 2026.04.24 | ₩44,133 | ₩44,233 | ₩42,414 | ₩43,653 | -1.09% | 203.9만 |
|---|
| 2026.04.23 | ₩45,586 | ₩46,226 | ₩43,067 | ₩43,720 | -4.09% | 252.2만 |
|---|
| 2026.04.22 | ₩45,586 | ₩45,852 | ₩44,813 | ₩45,653 | +0.15% | 161만 |
|---|
| 2026.04.21 | ₩47,485 | ₩47,485 | ₩44,466 | ₩45,053 | -5.12% | 330.8만 |
|---|
| 2026.04.20 | ₩46,825 | ₩47,545 | ₩46,186 | ₩47,359 | +1.14% | 182.8만 |
|---|
| 2026.04.17 | ₩47,785 | ₩48,452 | ₩46,612 | ₩46,919 | -1.81% | 247.9만 |
|---|
| 2026.04.16 | ₩47,252 | ₩47,539 | ₩46,452 | ₩47,332 | +0.17% | 151.2만 |
|---|
| 2026.04.15 | ₩47,705 | ₩49,038 | ₩46,672 | ₩47,252 | -0.95% | 169.1만 |
|---|
| 2026.04.14 | ₩47,103 | ₩48,572 | ₩46,825 | ₩47,345 | +0.52% | 215만 |
|---|
| 2026.04.13 | ₩45,453 | ₩47,559 | ₩45,030 | ₩46,666 | +2.67% | 196.2만 |
|---|
| 2026.04.10 | ₩46,985 | ₩47,265 | ₩45,119 | ₩45,666 | -2.81% | 173.5만 |
|---|
| 2026.04.09 | ₩44,320 | ₩46,719 | ₩44,320 | ₩46,586 | +5.11% | 206.4만 |
|---|
| 2026.04.08 | ₩46,146 | ₩46,392 | ₩44,613 | ₩44,879 | -2.74% | 179.4만 |
|---|
| 2026.04.07 | ₩44,373 | ₩45,026 | ₩43,453 | ₩44,919 | +1.23% | 149만 |
|---|
| 2026.04.06 | ₩45,986 | ₩46,972 | ₩45,013 | ₩45,226 | -1.65% | 239.4만 |
|---|
| 2026.04.02 | ₩42,787 | ₩46,899 | ₩42,653 | ₩46,386 | +8.41% | 360.2만 |
|---|
| 2026.04.01 | ₩43,720 | ₩45,199 | ₩43,546 | ₩43,933 | +0.49% | 224.1만 |
|---|
| 2026.03.31 | ₩40,427 | ₩44,377 | ₩40,427 | ₩43,373 | +7.29% | 276.3만 |
|---|
| 2026.03.30 | ₩43,533 | ₩43,533 | ₩39,821 | ₩39,881 | -8.39% | 319만 |
|---|
| 2026.03.27 | ₩45,306 | ₩45,651 | ₩43,055 | ₩43,347 | -4.32% | 225.2만 |
|---|
| 2026.03.26 | ₩43,420 | ₩46,372 | ₩43,080 | ₩45,653 | +5.14% | 256.1만 |
|---|
| 2026.03.25 | ₩43,293 | ₩44,993 | ₩43,293 | ₩44,253 | +2.22% | 190.7만 |
|---|
| 2026.03.24 | ₩43,153 | ₩43,666 | ₩42,272 | ₩42,880 | -0.63% | 229만 |
|---|
| 2026.03.23 | ₩43,107 | ₩44,773 | ₩43,080 | ₩43,387 | +0.65% | 228.2만 |
|---|
| 2026.03.20 | ₩44,813 | ₩45,826 | ₩41,974 | ₩43,093 | -3.84% | 352.4만 |
|---|
| 2026.03.19 | ₩43,986 | ₩45,986 | ₩43,586 | ₩45,213 | +2.79% | 193.8만 |
|---|
| 2026.03.18 | ₩46,999 | ₩47,172 | ₩44,321 | ₩44,719 | -4.85% | 351.2만 |
|---|
| 2026.03.17 | ₩47,705 | ₩48,452 | ₩46,825 | ₩47,359 | -0.73% | 151.1만 |
|---|
| 2026.03.16 | ₩47,052 | ₩48,825 | ₩46,759 | ₩47,998 | +2.01% | 181.8만 |
|---|
| 2026.03.13 | ₩47,918 | ₩49,985 | ₩46,985 | ₩47,492 | -0.89% | 278.3만 |
|---|
| 2026.03.12 | ₩47,852 | ₩48,265 | ₩46,079 | ₩47,279 | -1.20% | 214.4만 |
|---|
| 2026.03.11 | ₩46,386 | ₩47,719 | ₩45,199 | ₩47,665 | +2.76% | 329.9만 |
|---|
| 2026.03.10 | ₩44,653 | ₩47,172 | ₩44,653 | ₩46,199 | +3.46% | 297.9만 |
|---|
| 2026.03.09 | ₩43,813 | ₩45,053 | ₩43,333 | ₩44,799 | +2.25% | 193.4만 |
|---|
| 2026.03.06 | ₩41,174 | ₩44,253 | ₩40,601 | ₩43,960 | +6.77% | 297.4만 |
|---|
| 2026.03.05 | ₩42,320 | ₩42,867 | ₩40,241 | ₩42,000 | -0.76% | 314.2만 |
|---|
| 2026.03.04 | ₩42,813 | ₩43,493 | ₩42,200 | ₩42,840 | +0.06% | 165.1만 |
|---|
| 2026.03.03 | ₩43,733 | ₩43,986 | ₩41,840 | ₩42,560 | -2.68% | 187.5만 |
|---|
| 2026.03.02 | ₩43,986 | ₩45,266 | ₩43,946 | ₩44,440 | +1.03% | 201.4만 |
|---|
| 2026.02.27 | ₩42,867 | ₩45,199 | ₩42,827 | ₩45,106 | +5.22% | 204만 |
|---|
| 2026.02.26 | ₩44,120 | ₩44,293 | ₩42,147 | ₩43,946 | -0.39% | 229.4만 |
|---|
| 2026.02.25 | ₩44,573 | ₩45,819 | ₩44,093 | ₩44,146 | -0.96% | 170.3만 |
|---|
| 2026.02.24 | ₩44,855 | ₩46,066 | ₩44,320 | ₩44,986 | +0.29% | 226.1만 |
|---|
| 2026.02.23 | ₩43,453 | ₩47,625 | ₩43,320 | ₩45,932 | +5.71% | 568.1만 |
|---|
| 2026.02.20 | ₩40,907 | ₩41,587 | ₩40,241 | ₩41,361 | +1.11% | 178.6만 |
|---|
| 2026.02.19 | ₩39,948 | ₩41,574 | ₩39,612 | ₩41,454 | +3.77% | 211.7만 |
|---|
| 2026.02.18 | ₩40,387 | ₩41,608 | ₩39,788 | ₩40,188 | -0.50% | 223.2만 |
|---|
| 2026.02.17 | ₩39,141 | ₩41,574 | ₩38,388 | ₩40,587 | +3.69% | 281.7만 |
|---|
| 2026.02.13 | ₩40,947 | ₩41,321 | ₩38,321 | ₩38,655 | -5.60% | 294.2만 |
|---|
| 2026.02.12 | ₩44,979 | ₩45,826 | ₩40,228 | ₩40,641 | -9.65% | 859.4만 |
|---|
| 2026.02.11 | ₩38,015 | ₩38,628 | ₩36,209 | ₩38,055 | +0.11% | 412.7만 |
|---|
| 2026.02.10 | ₩38,788 | ₩39,588 | ₩38,168 | ₩38,321 | -1.20% | 192.4만 |
|---|
| 2026.02.09 | ₩38,241 | ₩39,548 | ₩37,136 | ₩39,055 | +2.13% | 267.2만 |
|---|
| 2026.02.06 | ₩36,669 | ₩37,948 | ₩35,842 | ₩37,908 | +3.38% | 369.5만 |
|---|
| 2026.02.05 | ₩37,468 | ₩38,175 | ₩34,349 | ₩35,042 | -6.47% | 577.8만 |
|---|
| 2026.02.04 | ₩39,361 | ₩39,528 | ₩37,335 | ₩39,401 | +0.10% | 321.5만 |
|---|
| 2026.02.03 | ₩40,521 | ₩41,054 | ₩38,068 | ₩39,201 | -3.26% | 278.6만 |
|---|
| 2026.02.02 | ₩38,188 | ₩40,321 | ₩38,055 | ₩39,881 | +4.43% | 253.8만 |
|---|
| 2026.01.30 | ₩40,441 | ₩40,774 | ₩38,588 | ₩38,708 | -4.28% | 353.2만 |
|---|
| 2026.01.29 | ₩40,354 | ₩41,067 | ₩39,878 | ₩40,308 | -0.12% | 236.7만 |
|---|
| 2026.01.28 | ₩41,974 | ₩41,974 | ₩40,081 | ₩40,534 | -3.43% | 290.2만 |
|---|
| 2026.01.27 | ₩42,320 | ₩42,840 | ₩41,587 | ₩41,854 | -1.10% | 158.1만 |
|---|
| 2026.01.26 | ₩42,560 | ₩43,613 | ₩41,972 | ₩42,294 | -0.63% | 204.8만 |
|---|
| 2026.01.23 | ₩45,066 | ₩45,866 | ₩42,720 | ₩42,947 | -4.70% | 283.6만 |
|---|
| 2026.01.22 | ₩44,586 | ₩46,632 | ₩44,333 | ₩45,439 | +1.91% | 301.8만 |
|---|
| 2026.01.21 | ₩44,819 | ₩45,293 | ₩43,213 | ₩44,493 | -0.73% | 243.8만 |
|---|
| 2026.01.20 | ₩43,693 | ₩45,399 | ₩43,400 | ₩44,679 | +2.26% | 222.3만 |
|---|
| 2026.01.16 | ₩42,627 | ₩45,696 | ₩42,267 | ₩45,213 | +6.07% | 369.3만 |
|---|
| 2026.01.15 | ₩45,799 | ₩46,519 | ₩42,467 | ₩42,493 | -7.22% | 409.7만 |
|---|
| 2026.01.14 | ₩40,907 | ₩47,985 | ₩40,734 | ₩45,772 | +11.89% | 688.7만 |
|---|
| 2026.01.13 | ₩42,240 | ₩42,414 | ₩39,369 | ₩40,907 | -3.16% | 516.4만 |
|---|
| 2026.01.12 | ₩43,093 | ₩43,093 | ₩41,374 | ₩42,334 | -1.76% | 286.8만 |
|---|
| 2026.01.09 | ₩43,120 | ₩43,906 | ₩42,374 | ₩42,640 | -1.11% | 287.6만 |
|---|
| 2026.01.08 | ₩43,053 | ₩43,053 | ₩42,107 | ₩42,187 | -2.01% | 303.8만 |
|---|
| 2026.01.07 | ₩43,320 | ₩44,453 | ₩42,294 | ₩43,160 | -0.37% | 388만 |
|---|
| 2026.01.06 | ₩42,493 | ₩44,360 | ₩42,067 | ₩43,053 | +1.32% | 370.1만 |
|---|
| 2026.01.05 | ₩46,919 | ₩46,925 | ₩42,454 | ₩42,840 | -8.69% | 827.6만 |
|---|
| 2026.01.02 | ₩47,372 | ₩48,218 | ₩46,494 | ₩47,212 | -0.34% | 184.5만 |
|---|
| 2025.12.31 | ₩46,839 | ₩47,319 | ₩46,212 | ₩46,892 | +0.11% | 214.8만 |
|---|
| 2025.12.30 | ₩48,598 | ₩48,865 | ₩46,932 | ₩47,079 | -3.13% | 217.5만 |
|---|
| 2025.12.29 | ₩48,971 | ₩49,438 | ₩48,158 | ₩48,598 | -0.76% | 187.3만 |
|---|
| 2025.12.26 | ₩49,651 | ₩49,905 | ₩47,985 | ₩49,558 | -0.19% | 163.3만 |
|---|
| 2025.12.24 | ₩48,892 | ₩50,424 | ₩48,278 | ₩49,785 | +1.83% | 167.4만 |
|---|
| 2025.12.23 | ₩47,465 | ₩49,305 | ₩46,785 | ₩48,532 | +2.25% | 218.1만 |
|---|
| 2025.12.22 | ₩46,652 | ₩47,719 | ₩46,439 | ₩47,185 | +1.14% | 198.7만 |
|---|
| 2025.12.19 | ₩45,333 | ₩47,759 | ₩45,173 | ₩46,905 | +3.47% | 339.8만 |
|---|
| 2025.12.18 | ₩45,732 | ₩46,785 | ₩45,213 | ₩45,253 | -1.05% | 186.3만 |
|---|
| 2025.12.17 | ₩47,692 | ₩48,493 | ₩45,426 | ₩45,719 | -4.14% | 240.5만 |
|---|
| 2025.12.16 | ₩47,788 | ₩48,185 | ₩46,652 | ₩47,612 | -0.37% | 166.6만 |
|---|
| 2025.12.15 | ₩49,011 | ₩49,535 | ₩47,918 | ₩48,185 | -1.69% | 193.8만 |
|---|
| 2025.12.12 | ₩49,398 | ₩51,317 | ₩48,665 | ₩49,425 | +0.05% | 246.4만 |
|---|
| 2025.12.11 | ₩48,892 | ₩50,851 | ₩48,892 | ₩49,598 | +1.44% | 202.3만 |
|---|
| 2025.12.10 | ₩49,518 | ₩50,304 | ₩48,638 | ₩50,024 | +1.02% | 196.5만 |
|---|
| 2025.12.09 | ₩50,464 | ₩51,117 | ₩49,398 | ₩49,691 | -1.53% | 169.3만 |
|---|
| 2025.12.08 | ₩51,331 | ₩52,091 | ₩48,318 | ₩50,624 | -1.38% | 505.5만 |
|---|
| 2025.12.05 | ₩51,104 | ₩52,624 | ₩50,718 | ₩51,384 | +0.55% | 274.6만 |
|---|
| 2025.12.04 | ₩46,785 | ₩53,303 | ₩46,386 | ₩51,411 | +9.89% | 513.8만 |
|---|
| 2025.12.03 | ₩45,453 | ₩47,779 | ₩45,066 | ₩47,199 | +3.84% | 276만 |
|---|
| 2025.12.02 | ₩46,172 | ₩47,212 | ₩45,119 | ₩45,159 | -2.19% | 221.3만 |
|---|
| 2025.12.01 | ₩48,345 | ₩48,345 | ₩45,906 | ₩46,052 | -4.74% | 233.3만 |
|---|
| 2025.11.28 | ₩48,585 | ₩49,091 | ₩48,092 | ₩49,065 | +0.99% | 118.7만 |
|---|
| 2025.11.26 | ₩47,519 | ₩48,758 | ₩47,212 | ₩48,345 | +1.74% | 246.1만 |
|---|
| 2025.11.25 | ₩46,039 | ₩47,332 | ₩44,573 | ₩47,265 | +2.66% | 223.5만 |
|---|
| 2025.11.24 | ₩45,719 | ₩46,466 | ₩44,458 | ₩46,186 | +1.02% | 259.2만 |
|---|
| 2025.11.21 | ₩45,359 | ₩46,559 | ₩43,853 | ₩45,666 | +0.68% | 285.2만 |
|---|
| 2025.11.20 | ₩49,345 | ₩49,811 | ₩45,573 | ₩45,679 | -7.43% | 375.2만 |
|---|
| 2025.11.19 | ₩50,718 | ₩50,811 | ₩47,172 | ₩48,038 | -5.28% | 462.3만 |
|---|
| 2025.11.18 | ₩49,485 | ₩51,097 | ₩48,865 | ₩50,331 | +1.71% | 349.4만 |
|---|
| 2025.11.17 | ₩50,744 | ₩51,651 | ₩49,131 | ₩50,944 | +0.39% | 375.1만 |
|---|
| 2025.11.14 | ₩49,665 | ₩53,717 | ₩49,638 | ₩52,131 | +4.97% | 343.2만 |
|---|
| 2025.11.13 | ₩53,983 | ₩54,494 | ₩51,184 | ₩51,984 | -3.70% | 382.7만 |
|---|
| 2025.11.12 | ₩56,269 | ₩57,516 | ₩53,317 | ₩54,356 | -3.40% | 567.1만 |
|---|
| 2025.11.11 | ₩50,198 | ₩54,237 | ₩49,398 | ₩54,117 | +7.81% | 549.8만 |
|---|
| 2025.11.10 | ₩50,955 | ₩51,677 | ₩48,638 | ₩50,344 | -1.20% | 401.9만 |
|---|
| 2025.11.07 | ₩47,799 | ₩49,985 | ₩46,212 | ₩49,011 | +2.54% | 464.8만 |
|---|
| 2025.11.06 | ₩47,998 | ₩50,678 | ₩47,479 | ₩49,678 | +3.50% | 524만 |
|---|
| 2025.11.05 | ₩46,072 | ₩49,571 | ₩45,519 | ₩48,612 | +5.51% | 382.3만 |
|---|
| 2025.11.04 | ₩48,971 | ₩50,651 | ₩46,139 | ₩46,159 | -5.74% | 640만 |
|---|
| 2025.11.03 | ₩50,798 | ₩51,611 | ₩47,332 | ₩47,985 | -5.54% | 389.9만 |
|---|
| 2025.10.31 | ₩51,317 | ₩51,824 | ₩49,239 | ₩50,758 | -1.09% | 360.4만 |
|---|
| 2025.10.30 | ₩48,718 | ₩52,744 | ₩48,652 | ₩50,878 | +4.43% | 786.7만 |
|---|
| 2025.10.29 | ₩46,905 | ₩48,585 | ₩46,439 | ₩46,945 | +0.09% | 389.5만 |
|---|
| 2025.10.28 | ₩47,679 | ₩48,038 | ₩46,132 | ₩46,559 | -2.35% | 277.1만 |
|---|
| 2025.10.27 | ₩46,559 | ₩47,918 | ₩44,986 | ₩47,892 | +2.86% | 392.2만 |
|---|
| 2025.10.24 | ₩46,652 | ₩46,985 | ₩43,986 | ₩45,879 | -1.66% | 438.6만 |
|---|
| 2025.10.23 | ₩47,239 | ₩48,132 | ₩44,253 | ₩45,213 | -4.29% | 862.9만 |
|---|
| 2025.10.22 | ₩43,493 | ₩43,973 | ₩41,121 | ₩41,880 | -3.71% | 429.3만 |
|---|
| 2025.10.21 | ₩45,026 | ₩45,319 | ₩43,033 | ₩43,960 | -2.37% | 288만 |
|---|
| 2025.10.20 | ₩46,052 | ₩46,546 | ₩44,693 | ₩44,986 | -2.32% | 328.5만 |
|---|
| 2025.10.17 | ₩43,853 | ₩46,506 | ₩43,666 | ₩44,699 | +1.93% | 404.4만 |
|---|
| 2025.10.16 | ₩47,385 | ₩49,051 | ₩45,533 | ₩46,292 | -2.31% | 449.9만 |
|---|
| 2025.10.15 | ₩44,813 | ₩47,532 | ₩44,813 | ₩46,812 | +4.46% | 532.8만 |
|---|
| 2025.10.14 | ₩43,810 | ₩45,439 | ₩42,933 | ₩44,053 | +0.55% | 309.4만 |
|---|
| 2025.10.13 | ₩45,346 | ₩45,871 | ₩44,146 | ₩45,199 | -0.32% | 353.5만 |
|---|
| 2025.10.10 | ₩47,652 | ₩47,885 | ₩44,213 | ₩44,733 | -6.13% | 665.3만 |
|---|