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 | ₩37,149 | ₩38,493 | ₩36,782 | ₩38,029 | +2.37% | 403.6만 |
| 2026.10.08 | ₩37,842 | ₩38,002 | ₩36,081 | ₩36,988 | -2.26% | 873.3만 |
| 2026.10.07 | ₩37,869 | ₩38,763 | ₩37,510 | ₩38,069 | +0.53% | 540.2만 |
| 2026.10.06 | ₩39,336 | ₩39,636 | ₩37,575 | ₩37,856 | -3.76% | 711만 |
| 2026.10.05 | ₩40,203 | ₩40,256 | ₩38,296 | ₩39,056 | -2.85% | 627.7만 |
| 2026.10.02 | ₩41,150 | ₩41,470 | ₩39,883 | ₩39,936 | -2.95% | 636.7만 |
| 2026.10.01 | ₩42,577 | ₩43,324 | ₩40,590 | ₩40,697 | -4.42% | 683.2만 |
| 2026.09.30 | ₩42,491 | ₩44,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,484 |
| +2.34% |
| 700만 |
| 2026.09.29 | ₩44,165 | ₩44,881 | ₩41,911 | ₩42,431 | -3.93% | 802.6만 |
|---|
| 2026.09.28 | ₩46,686 | ₩46,939 | ₩43,898 | ₩44,058 | -5.63% | 857.5만 |
|---|
| 2026.09.25 | ₩50,421 | ₩52,081 | ₩46,819 | ₩47,433 | -5.93% | 1357.9만 |
|---|
| 2026.09.24 | ₩48,053 | ₩49,647 | ₩46,833 | ₩49,020 | +2.01% | 2870.7만 |
|---|
| 2026.09.23 | ₩55,703 | ₩57,490 | ₩50,301 | ₩55,556 | -0.26% | 1573.2만 |
|---|
| 2026.09.22 | ₩49,354 | ₩55,656 | ₩48,473 | ₩54,489 | +10.41% | 4122.8만 |
|---|
| 2026.09.21 | ₩39,443 | ₩40,950 | ₩37,896 | ₩40,163 | +1.83% | 508.7만 |
|---|
| 2026.09.18 | ₩39,443 | ₩39,590 | ₩37,882 | ₩38,669 | -1.96% | 266.5만 |
|---|
| 2026.09.17 | ₩40,337 | ₩40,737 | ₩39,029 | ₩39,163 | -2.91% | 208.6만 |
|---|
| 2026.09.16 | ₩40,043 | ₩41,043 | ₩38,416 | ₩39,376 | -1.67% | 300.3만 |
|---|
| 2026.09.15 | ₩41,630 | ₩41,684 | ₩39,616 | ₩39,950 | -4.04% | 280.5만 |
|---|
| 2026.09.14 | ₩42,284 | ₩43,258 | ₩41,870 | ₩42,057 | -0.54% | 184.3만 |
|---|
| 2026.09.11 | ₩43,031 | ₩44,085 | ₩42,284 | ₩42,657 | -0.87% | 220.5만 |
|---|
| 2026.09.10 | ₩43,351 | ₩43,551 | ₩42,511 | ₩42,858 | -1.14% | 171.1만 |
|---|
| 2026.09.09 | ₩44,498 | ₩46,152 | ₩43,471 | ₩43,618 | -1.98% | 203.2만 |
|---|
| 2026.09.08 | ₩46,192 | ₩46,432 | ₩44,725 | ₩44,925 | -2.74% | 186.5만 |
|---|
| 2026.09.04 | ₩45,018 | ₩46,619 | ₩44,765 | ₩46,512 | +3.32% | 140.1만 |
|---|
| 2026.09.03 | ₩45,352 | ₩45,952 | ₩44,925 | ₩45,325 | -0.06% | 139.4만 |
|---|
| 2026.09.02 | ₩44,912 | ₩46,352 | ₩43,713 | ₩44,685 | -0.50% | 157.3만 |
|---|
| 2026.09.01 | ₩43,498 | ₩44,965 | ₩43,191 | ₩44,912 | +3.25% | 167.5만 |
|---|
| 2026.08.31 | ₩42,377 | ₩43,991 | ₩42,284 | ₩43,725 | +3.18% | 178만 |
|---|
| 2026.08.28 | ₩45,018 | ₩45,165 | ₩42,657 | ₩42,898 | -4.71% | 237.6만 |
|---|
| 2026.08.27 | ₩45,792 | ₩45,872 | ₩44,218 | ₩45,165 | -1.37% | 220.6만 |
|---|
| 2026.08.26 | ₩45,472 | ₩46,352 | ₩45,088 | ₩45,859 | +0.85% | 114.3만 |
|---|
| 2026.08.25 | ₩44,912 | ₩46,678 | ₩44,592 | ₩45,579 | +1.49% | 209.6만 |
|---|
| 2026.08.24 | ₩45,018 | ₩45,038 | ₩43,498 | ₩44,325 | -1.54% | 174.6만 |
|---|
| 2026.08.21 | ₩46,406 | ₩46,659 | ₩44,645 | ₩45,205 | -2.59% | 150.1만 |
|---|
| 2026.08.20 | ₩47,740 | ₩47,740 | ₩45,301 | ₩45,832 | -4.00% | 167.1만 |
|---|
| 2026.08.19 | ₩45,485 | ₩48,366 | ₩45,125 | ₩47,993 | +5.51% | 268.6만 |
|---|
| 2026.08.18 | ₩44,578 | ₩45,272 | ₩44,018 | ₩44,512 | -0.15% | 119.4만 |
|---|
| 2026.08.17 | ₩44,191 | ₩45,125 | ₩43,698 | ₩44,858 | +1.51% | 152.6만 |
|---|
| 2026.08.14 | ₩43,431 | ₩44,392 | ₩43,131 | ₩44,271 | +1.93% | 118.1만 |
|---|
| 2026.08.13 | ₩45,165 | ₩45,313 | ₩43,391 | ₩43,938 | -2.72% | 370.7만 |
|---|
| 2026.08.12 | ₩45,445 | ₩46,332 | ₩44,685 | ₩45,379 | -0.15% | 147.4만 |
|---|
| 2026.08.11 | ₩46,299 | ₩46,486 | ₩44,845 | ₩45,085 | -2.62% | 101.2만 |
|---|
| 2026.08.10 | ₩45,259 | ₩46,290 | ₩45,085 | ₩45,939 | +1.50% | 161.8만 |
|---|
| 2026.08.07 | ₩45,112 | ₩45,792 | ₩44,298 | ₩45,699 | +1.30% | 140.3만 |
|---|
| 2026.08.06 | ₩44,685 | ₩45,619 | ₩44,151 | ₩44,418 | -0.60% | 130.3만 |
|---|
| 2026.08.05 | ₩44,271 | ₩45,459 | ₩43,965 | ₩44,698 | +0.96% | 196.1만 |
|---|
| 2026.08.04 | ₩43,951 | ₩44,845 | ₩43,459 | ₩43,938 | -0.03% | 170.2만 |
|---|
| 2026.08.03 | ₩42,257 | ₩43,658 | ₩41,724 | ₩43,498 | +2.94% | 159.9만 |
|---|
| 2026.07.31 | ₩44,552 | ₩45,018 | ₩41,991 | ₩42,337 | -4.97% | 186.7만 |
|---|
| 2026.07.30 | ₩44,712 | ₩44,832 | ₩41,084 | ₩44,165 | -1.22% | 350.2만 |
|---|
| 2026.07.29 | ₩45,165 | ₩45,365 | ₩43,805 | ₩44,592 | -1.27% | 289.8만 |
|---|
| 2026.07.28 | ₩46,246 | ₩46,432 | ₩43,645 | ₩45,165 | -2.34% | 232.9만 |
|---|
| 2026.07.27 | ₩47,233 | ₩48,180 | ₩46,206 | ₩46,512 | -1.52% | 189만 |
|---|
| 2026.07.24 | ₩47,406 | ₩47,713 | ₩45,872 | ₩46,406 | -2.11% | 183.8만 |
|---|
| 2026.07.23 | ₩48,887 | ₩49,100 | ₩47,166 | ₩47,206 | -3.44% | 324.6만 |
|---|
| 2026.07.22 | ₩50,247 | ₩50,901 | ₩49,420 | ₩49,767 | -0.96% | 134.8만 |
|---|
| 2026.07.21 | ₩48,407 | ₩50,794 | ₩48,048 | ₩50,621 | +4.57% | 179.1만 |
|---|
| 2026.07.20 | ₩49,607 | ₩50,821 | ₩48,500 | ₩48,527 | -2.18% | 191.1만 |
|---|
| 2026.07.17 | ₩47,740 | ₩50,194 | ₩47,073 | ₩49,460 | +3.60% | 192.2만 |
|---|
| 2026.07.16 | ₩50,287 | ₩50,888 | ₩47,833 | ₩48,513 | -3.53% | 152.9만 |
|---|
| 2026.07.15 | ₩50,410 | ₩51,185 | ₩49,687 | ₩50,434 | +0.05% | 122.9만 |
|---|
| 2026.07.14 | ₩50,567 | ₩51,434 | ₩49,688 | ₩50,647 | +0.16% | 134.1만 |
|---|
| 2026.07.13 | ₩50,701 | ₩51,621 | ₩49,500 | ₩50,848 | +0.29% | 200.7만 |
|---|
| 2026.07.10 | ₩54,876 | ₩54,876 | ₩50,928 | ₩51,835 | -5.54% | 215.9만 |
|---|
| 2026.07.09 | ₩53,155 | ₩54,969 | ₩52,288 | ₩54,876 | +3.24% | 172.2만 |
|---|
| 2026.07.08 | ₩55,836 | ₩56,023 | ₩51,808 | ₩53,302 | -4.54% | 334.1만 |
|---|
| 2026.07.07 | ₩52,141 | ₩57,077 | ₩51,594 | ₩56,196 | +7.78% | 436만 |
|---|
| 2026.07.06 | ₩49,487 | ₩51,848 | ₩49,487 | ₩51,634 | +4.34% | 212.2만 |
|---|
| 2026.07.02 | ₩50,554 | ₩51,848 | ₩48,940 | ₩49,940 | -1.21% | 248.6만 |
|---|
| 2026.07.01 | ₩51,948 | ₩52,908 | ₩49,300 | ₩49,994 | -3.76% | 310.9만 |
|---|
| 2026.06.30 | ₩52,742 | ₩55,223 | ₩51,955 | ₩52,035 | -1.34% | 310.7만 |
|---|
| 2026.06.29 | ₩50,741 | ₩52,875 | ₩49,900 | ₩52,742 | +3.94% | 288.9만 |
|---|
| 2026.06.26 | ₩48,493 | ₩51,328 | ₩48,193 | ₩50,741 | +4.63% | 378.3만 |
|---|
| 2026.06.25 | ₩50,687 | ₩52,622 | ₩49,140 | ₩49,340 | -2.66% | 434.2만 |
|---|
| 2026.06.24 | ₩47,526 | ₩50,794 | ₩46,726 | ₩50,514 | +6.29% | 558만 |
|---|
| 2026.06.23 | ₩42,364 | ₩47,886 | ₩42,364 | ₩46,432 | +9.60% | 621.8만 |
|---|
| 2026.06.22 | ₩40,710 | ₩43,879 | ₩40,710 | ₩43,178 | +6.06% | 332.4만 |
|---|
| 2026.06.18 | ₩40,670 | ₩42,151 | ₩40,231 | ₩40,523 | -0.36% | 339.6만 |
|---|
| 2026.06.17 | ₩40,016 | ₩41,710 | ₩39,483 | ₩40,403 | +0.97% | 188.8만 |
|---|
| 2026.06.16 | ₩39,349 | ₩40,430 | ₩38,683 | ₩39,550 | +0.51% | 137.6만 |
|---|
| 2026.06.15 | ₩38,869 | ₩39,927 | ₩38,736 | ₩39,523 | +1.68% | 117.7만 |
|---|
| 2026.06.12 | ₩38,016 | ₩39,056 | ₩38,002 | ₩38,349 | +0.88% | 117.6만 |
|---|
| 2026.06.11 | ₩36,815 | ₩38,549 | ₩36,228 | ₩38,162 | +3.66% | 266.7만 |
|---|
| 2026.06.10 | ₩38,162 | ₩38,805 | ₩36,828 | ₩37,015 | -3.01% | 273.9만 |
|---|
| 2026.06.09 | ₩39,696 | ₩40,150 | ₩37,749 | ₩38,989 | -1.78% | 225.2만 |
|---|
| 2026.06.08 | ₩38,349 | ₩39,483 | ₩37,876 | ₩39,003 | +1.70% | 209.6만 |
|---|
| 2026.06.05 | ₩39,443 | ₩39,763 | ₩37,395 | ₩37,949 | -3.79% | 273.9만 |
|---|
| 2026.06.04 | ₩39,443 | ₩40,256 | ₩39,184 | ₩39,723 | +0.71% | 172.6만 |
|---|
| 2026.06.03 | ₩39,196 | ₩39,750 | ₩38,763 | ₩39,123 | -0.19% | 146.8만 |
|---|
| 2026.06.02 | ₩41,217 | ₩41,410 | ₩38,909 | ₩39,069 | -5.21% | 276.2만 |
|---|
| 2026.06.01 | ₩42,764 | ₩43,151 | ₩41,704 | ₩41,710 | -2.46% | 149만 |
|---|
| 2026.05.29 | ₩43,018 | ₩44,231 | ₩42,431 | ₩43,671 | +1.52% | 174.6만 |
|---|
| 2026.05.28 | ₩42,644 | ₩43,271 | ₩41,931 | ₩42,938 | +0.69% | 145.7만 |
|---|
| 2026.05.27 | ₩41,750 | ₩43,018 | ₩41,017 | ₩42,231 | +1.15% | 175.1만 |
|---|
| 2026.05.26 | ₩41,244 | ₩41,350 | ₩40,070 | ₩41,084 | -0.39% | 241만 |
|---|
| 2026.05.22 | ₩40,790 | ₩41,244 | ₩40,403 | ₩41,204 | +1.01% | 122.2만 |
|---|
| 2026.05.21 | ₩38,923 | ₩41,057 | ₩38,416 | ₩40,923 | +5.14% | 200.5만 |
|---|
| 2026.05.20 | ₩38,309 | ₩39,583 | ₩38,162 | ₩39,269 | +2.51% | 164.2만 |
|---|
| 2026.05.19 | ₩38,269 | ₩38,597 | ₩37,562 | ₩37,882 | -1.01% | 180.2만 |
|---|
| 2026.05.18 | ₩40,390 | ₩40,590 | ₩37,909 | ₩38,269 | -5.25% | 334.6만 |
|---|
| 2026.05.15 | ₩41,977 | ₩42,257 | ₩40,256 | ₩40,377 | -3.81% | 177만 |
|---|
| 2026.05.14 | ₩42,391 | ₩42,711 | ₩41,110 | ₩42,297 | -0.22% | 143.4만 |
|---|
| 2026.05.13 | ₩41,750 | ₩42,738 | ₩41,377 | ₩42,284 | +1.28% | 227.6만 |
|---|
| 2026.05.12 | ₩42,337 | ₩42,337 | ₩41,110 | ₩41,777 | -1.32% | 132.9만 |
|---|
| 2026.05.11 | ₩41,717 | ₩43,578 | ₩41,350 | ₩42,311 | +1.42% | 196.1만 |
|---|
| 2026.05.08 | ₩42,191 | ₩42,551 | ₩41,530 | ₩41,790 | -0.95% | 144.9만 |
|---|
| 2026.05.07 | ₩42,924 | ₩43,258 | ₩41,190 | ₩42,124 | -1.86% | 192.9만 |
|---|
| 2026.05.06 | ₩41,977 | ₩43,204 | ₩41,577 | ₩43,058 | +2.57% | 228.8만 |
|---|
| 2026.05.05 | ₩42,684 | ₩43,124 | ₩40,630 | ₩41,764 | -2.16% | 197.4만 |
|---|
| 2026.05.04 | ₩40,317 | ₩43,244 | ₩39,550 | ₩42,364 | +5.08% | 285.2만 |
|---|
| 2026.05.01 | ₩41,750 | ₩42,684 | ₩39,683 | ₩40,016 | -4.15% | 288만 |
|---|
| 2026.04.30 | ₩40,657 | ₩42,204 | ₩38,442 | ₩41,590 | +2.30% | 660.9만 |
|---|
| 2026.04.29 | ₩43,058 | ₩43,191 | ₩41,550 | ₩41,790 | -2.94% | 294.9만 |
|---|
| 2026.04.28 | ₩44,285 | ₩45,164 | ₩43,164 | ₩43,204 | -2.44% | 184.4만 |
|---|
| 2026.04.27 | ₩43,751 | ₩44,805 | ₩43,484 | ₩43,998 | +0.56% | 153.4만 |
|---|
| 2026.04.24 | ₩44,165 | ₩44,265 | ₩42,444 | ₩43,685 | -1.09% | 203.9만 |
|---|
| 2026.04.23 | ₩45,619 | ₩46,259 | ₩43,098 | ₩43,751 | -4.09% | 252.2만 |
|---|
| 2026.04.22 | ₩45,619 | ₩45,885 | ₩44,845 | ₩45,685 | +0.15% | 161만 |
|---|
| 2026.04.21 | ₩47,519 | ₩47,519 | ₩44,498 | ₩45,085 | -5.12% | 330.8만 |
|---|
| 2026.04.20 | ₩46,859 | ₩47,579 | ₩46,219 | ₩47,393 | +1.14% | 182.8만 |
|---|
| 2026.04.17 | ₩47,820 | ₩48,487 | ₩46,646 | ₩46,953 | -1.81% | 247.9만 |
|---|
| 2026.04.16 | ₩47,286 | ₩47,573 | ₩46,486 | ₩47,366 | +0.17% | 151.2만 |
|---|
| 2026.04.15 | ₩47,740 | ₩49,073 | ₩46,706 | ₩47,286 | -0.95% | 169.1만 |
|---|
| 2026.04.14 | ₩47,137 | ₩48,607 | ₩46,859 | ₩47,379 | +0.52% | 215만 |
|---|
| 2026.04.13 | ₩45,485 | ₩47,593 | ₩45,062 | ₩46,699 | +2.67% | 196.2만 |
|---|
| 2026.04.10 | ₩47,019 | ₩47,299 | ₩45,152 | ₩45,699 | -2.81% | 173.5만 |
|---|
| 2026.04.09 | ₩44,352 | ₩46,752 | ₩44,352 | ₩46,619 | +5.11% | 206.4만 |
|---|
| 2026.04.08 | ₩46,179 | ₩46,426 | ₩44,645 | ₩44,912 | -2.74% | 179.4만 |
|---|
| 2026.04.07 | ₩44,405 | ₩45,058 | ₩43,484 | ₩44,952 | +1.23% | 149만 |
|---|
| 2026.04.06 | ₩46,019 | ₩47,006 | ₩45,045 | ₩45,259 | -1.65% | 239.4만 |
|---|
| 2026.04.02 | ₩42,818 | ₩46,933 | ₩42,684 | ₩46,419 | +8.41% | 360.2만 |
|---|
| 2026.04.01 | ₩43,751 | ₩45,232 | ₩43,578 | ₩43,965 | +0.49% | 224.1만 |
|---|
| 2026.03.31 | ₩40,457 | ₩44,409 | ₩40,457 | ₩43,404 | +7.29% | 276.3만 |
|---|
| 2026.03.30 | ₩43,565 | ₩43,565 | ₩39,850 | ₩39,910 | -8.39% | 319만 |
|---|
| 2026.03.27 | ₩45,339 | ₩45,684 | ₩43,086 | ₩43,378 | -4.32% | 225.2만 |
|---|
| 2026.03.26 | ₩43,451 | ₩46,406 | ₩43,111 | ₩45,685 | +5.14% | 256.1만 |
|---|
| 2026.03.25 | ₩43,324 | ₩45,025 | ₩43,324 | ₩44,285 | +2.22% | 190.7만 |
|---|
| 2026.03.24 | ₩43,184 | ₩43,698 | ₩42,303 | ₩42,911 | -0.63% | 229만 |
|---|
| 2026.03.23 | ₩43,138 | ₩44,805 | ₩43,111 | ₩43,418 | +0.65% | 228.2만 |
|---|
| 2026.03.20 | ₩44,845 | ₩45,859 | ₩42,004 | ₩43,124 | -3.84% | 352.4만 |
|---|
| 2026.03.19 | ₩44,018 | ₩46,019 | ₩43,618 | ₩45,245 | +2.79% | 193.8만 |
|---|
| 2026.03.18 | ₩47,033 | ₩47,206 | ₩44,353 | ₩44,752 | -4.85% | 351.2만 |
|---|
| 2026.03.17 | ₩47,740 | ₩48,487 | ₩46,859 | ₩47,393 | -0.73% | 151.1만 |
|---|
| 2026.03.16 | ₩47,086 | ₩48,860 | ₩46,793 | ₩48,033 | +2.01% | 181.8만 |
|---|
| 2026.03.13 | ₩47,953 | ₩50,021 | ₩47,019 | ₩47,526 | -0.89% | 278.3만 |
|---|
| 2026.03.12 | ₩47,886 | ₩48,300 | ₩46,112 | ₩47,313 | -1.20% | 214.4만 |
|---|
| 2026.03.11 | ₩46,419 | ₩47,753 | ₩45,232 | ₩47,700 | +2.76% | 329.9만 |
|---|
| 2026.03.10 | ₩44,685 | ₩47,206 | ₩44,685 | ₩46,232 | +3.46% | 297.9만 |
|---|
| 2026.03.09 | ₩43,845 | ₩45,085 | ₩43,364 | ₩44,832 | +2.25% | 193.4만 |
|---|
| 2026.03.06 | ₩41,204 | ₩44,285 | ₩40,630 | ₩43,991 | +6.77% | 297.4만 |
|---|
| 2026.03.05 | ₩42,351 | ₩42,898 | ₩40,270 | ₩42,031 | -0.76% | 314.2만 |
|---|
| 2026.03.04 | ₩42,844 | ₩43,525 | ₩42,231 | ₩42,871 | +0.06% | 165.1만 |
|---|
| 2026.03.03 | ₩43,765 | ₩44,018 | ₩41,870 | ₩42,591 | -2.68% | 187.5만 |
|---|
| 2026.03.02 | ₩44,018 | ₩45,299 | ₩43,978 | ₩44,472 | +1.03% | 201.4만 |
|---|
| 2026.02.27 | ₩42,898 | ₩45,232 | ₩42,858 | ₩45,138 | +5.22% | 204만 |
|---|
| 2026.02.26 | ₩44,151 | ₩44,325 | ₩42,177 | ₩43,978 | -0.39% | 229.4만 |
|---|
| 2026.02.25 | ₩44,605 | ₩45,852 | ₩44,125 | ₩44,178 | -0.96% | 170.3만 |
|---|
| 2026.02.24 | ₩44,888 | ₩46,099 | ₩44,352 | ₩45,018 | +0.29% | 226.1만 |
|---|
| 2026.02.23 | ₩43,484 | ₩47,660 | ₩43,351 | ₩45,966 | +5.71% | 568.1만 |
|---|
| 2026.02.20 | ₩40,937 | ₩41,617 | ₩40,270 | ₩41,390 | +1.11% | 178.6만 |
|---|
| 2026.02.19 | ₩39,976 | ₩41,604 | ₩39,640 | ₩41,484 | +3.77% | 211.7만 |
|---|
| 2026.02.18 | ₩40,417 | ₩41,638 | ₩39,816 | ₩40,216 | -0.50% | 223.2만 |
|---|
| 2026.02.17 | ₩39,169 | ₩41,604 | ₩38,416 | ₩40,617 | +3.69% | 281.7만 |
|---|
| 2026.02.13 | ₩40,977 | ₩41,350 | ₩38,349 | ₩38,683 | -5.60% | 294.2만 |
|---|
| 2026.02.12 | ₩45,012 | ₩45,859 | ₩40,256 | ₩40,670 | -9.65% | 859.4만 |
|---|
| 2026.02.11 | ₩38,042 | ₩38,656 | ₩36,235 | ₩38,082 | +0.11% | 412.7만 |
|---|
| 2026.02.10 | ₩38,816 | ₩39,616 | ₩38,196 | ₩38,349 | -1.20% | 192.4만 |
|---|
| 2026.02.09 | ₩38,269 | ₩39,576 | ₩37,163 | ₩39,083 | +2.13% | 267.2만 |
|---|
| 2026.02.06 | ₩36,695 | ₩37,976 | ₩35,868 | ₩37,936 | +3.38% | 369.5만 |
|---|
| 2026.02.05 | ₩37,495 | ₩38,202 | ₩34,374 | ₩35,068 | -6.47% | 577.8만 |
|---|
| 2026.02.04 | ₩39,389 | ₩39,556 | ₩37,362 | ₩39,429 | +0.10% | 321.5만 |
|---|
| 2026.02.03 | ₩40,550 | ₩41,084 | ₩38,096 | ₩39,229 | -3.26% | 278.6만 |
|---|
| 2026.02.02 | ₩38,216 | ₩40,350 | ₩38,082 | ₩39,910 | +4.43% | 253.8만 |
|---|
| 2026.01.30 | ₩40,470 | ₩40,803 | ₩38,616 | ₩38,736 | -4.28% | 353.2만 |
|---|
| 2026.01.29 | ₩40,383 | ₩41,097 | ₩39,907 | ₩40,337 | -0.12% | 236.7만 |
|---|
| 2026.01.28 | ₩42,004 | ₩42,004 | ₩40,110 | ₩40,563 | -3.43% | 290.2만 |
|---|
| 2026.01.27 | ₩42,351 | ₩42,871 | ₩41,617 | ₩41,884 | -1.10% | 158.1만 |
|---|
| 2026.01.26 | ₩42,591 | ₩43,645 | ₩42,003 | ₩42,324 | -0.63% | 204.8만 |
|---|
| 2026.01.23 | ₩45,098 | ₩45,899 | ₩42,751 | ₩42,978 | -4.70% | 283.6만 |
|---|
| 2026.01.22 | ₩44,618 | ₩46,666 | ₩44,365 | ₩45,472 | +1.91% | 301.8만 |
|---|
| 2026.01.21 | ₩44,852 | ₩45,325 | ₩43,244 | ₩44,525 | -0.73% | 243.8만 |
|---|
| 2026.01.20 | ₩43,725 | ₩45,432 | ₩43,431 | ₩44,712 | +2.26% | 222.3만 |
|---|
| 2026.01.16 | ₩42,657 | ₩45,729 | ₩42,297 | ₩45,245 | +6.07% | 369.3만 |
|---|
| 2026.01.15 | ₩45,832 | ₩46,552 | ₩42,497 | ₩42,524 | -7.22% | 409.7만 |
|---|
| 2026.01.14 | ₩40,937 | ₩48,020 | ₩40,763 | ₩45,805 | +11.89% | 688.7만 |
|---|
| 2026.01.13 | ₩42,271 | ₩42,444 | ₩39,397 | ₩40,937 | -3.16% | 516.4만 |
|---|
| 2026.01.12 | ₩43,124 | ₩43,124 | ₩41,404 | ₩42,364 | -1.76% | 286.8만 |
|---|
| 2026.01.09 | ₩43,151 | ₩43,938 | ₩42,404 | ₩42,671 | -1.11% | 287.6만 |
|---|
| 2026.01.08 | ₩43,084 | ₩43,084 | ₩42,137 | ₩42,217 | -2.01% | 303.8만 |
|---|
| 2026.01.07 | ₩43,351 | ₩44,485 | ₩42,324 | ₩43,191 | -0.37% | 388만 |
|---|
| 2026.01.06 | ₩42,524 | ₩44,392 | ₩42,097 | ₩43,084 | +1.32% | 370.1만 |
|---|
| 2026.01.05 | ₩46,953 | ₩46,959 | ₩42,484 | ₩42,871 | -8.69% | 827.6만 |
|---|
| 2026.01.02 | ₩47,406 | ₩48,253 | ₩46,527 | ₩47,246 | -0.34% | 184.5만 |
|---|
| 2025.12.31 | ₩46,873 | ₩47,353 | ₩46,246 | ₩46,926 | +0.11% | 214.8만 |
|---|
| 2025.12.30 | ₩48,633 | ₩48,900 | ₩46,966 | ₩47,113 | -3.13% | 217.5만 |
|---|
| 2025.12.29 | ₩49,007 | ₩49,474 | ₩48,193 | ₩48,633 | -0.76% | 187.3만 |
|---|
| 2025.12.26 | ₩49,687 | ₩49,940 | ₩48,020 | ₩49,594 | -0.19% | 163.3만 |
|---|
| 2025.12.24 | ₩48,927 | ₩50,461 | ₩48,313 | ₩49,820 | +1.83% | 167.4만 |
|---|
| 2025.12.23 | ₩47,499 | ₩49,340 | ₩46,819 | ₩48,567 | +2.25% | 218.1만 |
|---|
| 2025.12.22 | ₩46,686 | ₩47,753 | ₩46,472 | ₩47,219 | +1.14% | 198.7만 |
|---|
| 2025.12.19 | ₩45,365 | ₩47,793 | ₩45,205 | ₩46,939 | +3.47% | 339.8만 |
|---|
| 2025.12.18 | ₩45,765 | ₩46,819 | ₩45,245 | ₩45,285 | -1.05% | 186.3만 |
|---|
| 2025.12.17 | ₩47,726 | ₩48,528 | ₩45,459 | ₩45,752 | -4.14% | 240.5만 |
|---|
| 2025.12.16 | ₩47,822 | ₩48,220 | ₩46,686 | ₩47,646 | -0.37% | 166.6만 |
|---|
| 2025.12.15 | ₩49,047 | ₩49,571 | ₩47,953 | ₩48,220 | -1.69% | 193.8만 |
|---|
| 2025.12.12 | ₩49,434 | ₩51,354 | ₩48,700 | ₩49,460 | +0.05% | 246.4만 |
|---|
| 2025.12.11 | ₩48,927 | ₩50,888 | ₩48,927 | ₩49,634 | +1.44% | 202.3만 |
|---|
| 2025.12.10 | ₩49,554 | ₩50,341 | ₩48,673 | ₩50,061 | +1.02% | 196.5만 |
|---|
| 2025.12.09 | ₩50,501 | ₩51,154 | ₩49,434 | ₩49,727 | -1.53% | 169.3만 |
|---|
| 2025.12.08 | ₩51,368 | ₩52,128 | ₩48,353 | ₩50,661 | -1.38% | 505.5만 |
|---|
| 2025.12.05 | ₩51,141 | ₩52,662 | ₩50,754 | ₩51,421 | +0.55% | 274.6만 |
|---|
| 2025.12.04 | ₩46,819 | ₩53,342 | ₩46,419 | ₩51,448 | +9.89% | 513.8만 |
|---|
| 2025.12.03 | ₩45,485 | ₩47,813 | ₩45,098 | ₩47,233 | +3.84% | 276만 |
|---|
| 2025.12.02 | ₩46,206 | ₩47,246 | ₩45,152 | ₩45,192 | -2.19% | 221.3만 |
|---|
| 2025.12.01 | ₩48,380 | ₩48,380 | ₩45,939 | ₩46,086 | -4.74% | 233.3만 |
|---|
| 2025.11.28 | ₩48,620 | ₩49,127 | ₩48,126 | ₩49,100 | +0.99% | 118.7만 |
|---|
| 2025.11.26 | ₩47,553 | ₩48,793 | ₩47,246 | ₩48,380 | +1.74% | 246.1만 |
|---|
| 2025.11.25 | ₩46,072 | ₩47,366 | ₩44,605 | ₩47,299 | +2.66% | 223.5만 |
|---|
| 2025.11.24 | ₩45,752 | ₩46,499 | ₩44,490 | ₩46,219 | +1.02% | 259.2만 |
|---|
| 2025.11.21 | ₩45,392 | ₩46,592 | ₩43,885 | ₩45,699 | +0.68% | 285.2만 |
|---|
| 2025.11.20 | ₩49,380 | ₩49,847 | ₩45,605 | ₩45,712 | -7.43% | 375.2만 |
|---|
| 2025.11.19 | ₩50,754 | ₩50,848 | ₩47,206 | ₩48,073 | -5.28% | 462.3만 |
|---|
| 2025.11.18 | ₩49,520 | ₩51,134 | ₩48,900 | ₩50,367 | +1.71% | 349.4만 |
|---|
| 2025.11.17 | ₩50,781 | ₩51,688 | ₩49,167 | ₩50,981 | +0.39% | 375.1만 |
|---|
| 2025.11.14 | ₩49,700 | ₩53,755 | ₩49,674 | ₩52,168 | +4.97% | 343.2만 |
|---|
| 2025.11.13 | ₩54,022 | ₩54,533 | ₩51,221 | ₩52,021 | -3.70% | 382.7만 |
|---|
| 2025.11.12 | ₩56,310 | ₩57,557 | ₩53,355 | ₩54,396 | -3.40% | 567.1만 |
|---|
| 2025.11.11 | ₩50,234 | ₩54,276 | ₩49,434 | ₩54,156 | +7.81% | 549.8만 |
|---|
| 2025.11.10 | ₩50,992 | ₩51,715 | ₩48,673 | ₩50,381 | -1.20% | 401.9만 |
|---|
| 2025.11.07 | ₩47,833 | ₩50,021 | ₩46,246 | ₩49,047 | +2.54% | 464.8만 |
|---|
| 2025.11.06 | ₩48,033 | ₩50,714 | ₩47,513 | ₩49,714 | +3.50% | 524만 |
|---|
| 2025.11.05 | ₩46,106 | ₩49,607 | ₩45,552 | ₩48,647 | +5.51% | 382.3만 |
|---|
| 2025.11.04 | ₩49,007 | ₩50,687 | ₩46,172 | ₩46,192 | -5.74% | 640만 |
|---|
| 2025.11.03 | ₩50,834 | ₩51,648 | ₩47,366 | ₩48,020 | -5.54% | 389.9만 |
|---|
| 2025.10.31 | ₩51,354 | ₩51,861 | ₩49,275 | ₩50,794 | -1.09% | 360.4만 |
|---|
| 2025.10.30 | ₩48,753 | ₩52,782 | ₩48,687 | ₩50,914 | +4.43% | 786.7만 |
|---|
| 2025.10.29 | ₩46,939 | ₩48,620 | ₩46,472 | ₩46,979 | +0.09% | 389.5만 |
|---|
| 2025.10.28 | ₩47,713 | ₩48,073 | ₩46,166 | ₩46,592 | -2.35% | 277.1만 |
|---|
| 2025.10.27 | ₩46,592 | ₩47,953 | ₩45,018 | ₩47,926 | +2.86% | 392.2만 |
|---|
| 2025.10.24 | ₩46,686 | ₩47,019 | ₩44,018 | ₩45,912 | -1.66% | 438.6만 |
|---|
| 2025.10.23 | ₩47,273 | ₩48,166 | ₩44,285 | ₩45,245 | -4.29% | 862.9만 |
|---|
| 2025.10.22 | ₩43,525 | ₩44,005 | ₩41,150 | ₩41,911 | -3.71% | 429.3만 |
|---|
| 2025.10.21 | ₩45,058 | ₩45,352 | ₩43,064 | ₩43,991 | -2.37% | 288만 |
|---|
| 2025.10.20 | ₩46,086 | ₩46,579 | ₩44,725 | ₩45,018 | -2.32% | 328.5만 |
|---|
| 2025.10.17 | ₩43,885 | ₩46,539 | ₩43,698 | ₩44,732 | +1.93% | 404.4만 |
|---|
| 2025.10.16 | ₩47,419 | ₩49,087 | ₩45,565 | ₩46,326 | -2.31% | 449.9만 |
|---|
| 2025.10.15 | ₩44,845 | ₩47,566 | ₩44,845 | ₩46,846 | +4.46% | 532.8만 |
|---|
| 2025.10.14 | ₩43,842 | ₩45,472 | ₩42,964 | ₩44,085 | +0.55% | 309.4만 |
|---|
| 2025.10.13 | ₩45,379 | ₩45,904 | ₩44,178 | ₩45,232 | -0.32% | 353.5만 |
|---|
| 2025.10.10 | ₩47,686 | ₩47,920 | ₩44,245 | ₩44,765 | -6.13% | 665.3만 |
|---|