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 | ₩37,167 | ₩38,513 | ₩36,800 | ₩38,048 | +2.37% | 403.6만 |
| 2026.10.08 | ₩37,861 | ₩38,022 | ₩36,100 | ₩37,007 | -2.26% | 873.3만 |
| 2026.10.07 | ₩37,888 | ₩38,782 | ₩37,529 | ₩38,088 | +0.53% | 540.2만 |
| 2026.10.06 | ₩39,356 | ₩39,656 | ₩37,595 | ₩37,875 | -3.76% | 711만 |
| 2026.10.05 | ₩40,224 | ₩40,277 | ₩38,315 | ₩39,076 | -2.85% | 627.7만 |
| 2026.10.02 | ₩41,171 | ₩41,491 | ₩39,903 | ₩39,957 | -2.95% | 636.7만 |
| 2026.10.01 | ₩42,599 | ₩43,347 | ₩40,611 | ₩40,717 | -4.42% | 683.2만 |
| 2026.09.30 | ₩42,512 | ₩44,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,507 |
| +2.34% |
| 700만 |
| 2026.09.29 | ₩44,187 | ₩44,904 | ₩41,932 | ₩42,452 | -3.93% | 802.6만 |
|---|
| 2026.09.28 | ₩46,710 | ₩46,963 | ₩43,920 | ₩44,081 | -5.63% | 857.5만 |
|---|
| 2026.09.25 | ₩50,446 | ₩52,108 | ₩46,843 | ₩47,457 | -5.93% | 1357.9만 |
|---|
| 2026.09.24 | ₩48,078 | ₩49,672 | ₩46,856 | ₩49,045 | +2.01% | 2870.7만 |
|---|
| 2026.09.23 | ₩55,731 | ₩57,520 | ₩50,326 | ₩55,584 | -0.26% | 1573.2만 |
|---|
| 2026.09.22 | ₩49,379 | ₩55,685 | ₩48,498 | ₩54,517 | +10.41% | 4122.8만 |
|---|
| 2026.09.21 | ₩39,463 | ₩40,971 | ₩37,915 | ₩40,184 | +1.83% | 508.7만 |
|---|
| 2026.09.18 | ₩39,463 | ₩39,610 | ₩37,902 | ₩38,689 | -1.96% | 266.5만 |
|---|
| 2026.09.17 | ₩40,357 | ₩40,757 | ₩39,049 | ₩39,183 | -2.91% | 208.6만 |
|---|
| 2026.09.16 | ₩40,063 | ₩41,064 | ₩38,435 | ₩39,396 | -1.67% | 300.3만 |
|---|
| 2026.09.15 | ₩41,652 | ₩41,705 | ₩39,636 | ₩39,970 | -4.04% | 280.5만 |
|---|
| 2026.09.14 | ₩42,306 | ₩43,280 | ₩41,892 | ₩42,079 | -0.54% | 184.3만 |
|---|
| 2026.09.11 | ₩43,053 | ₩44,107 | ₩42,306 | ₩42,679 | -0.87% | 220.5만 |
|---|
| 2026.09.10 | ₩43,373 | ₩43,573 | ₩42,532 | ₩42,879 | -1.14% | 171.1만 |
|---|
| 2026.09.09 | ₩44,521 | ₩46,176 | ₩43,493 | ₩43,640 | -1.98% | 203.2만 |
|---|
| 2026.09.08 | ₩46,216 | ₩46,456 | ₩44,748 | ₩44,948 | -2.74% | 186.5만 |
|---|
| 2026.09.04 | ₩45,041 | ₩46,643 | ₩44,788 | ₩46,536 | +3.32% | 140.1만 |
|---|
| 2026.09.03 | ₩45,375 | ₩45,976 | ₩44,948 | ₩45,348 | -0.06% | 139.4만 |
|---|
| 2026.09.02 | ₩44,935 | ₩46,376 | ₩43,735 | ₩44,708 | -0.50% | 157.3만 |
|---|
| 2026.09.01 | ₩43,520 | ₩44,988 | ₩43,213 | ₩44,935 | +3.25% | 167.5만 |
|---|
| 2026.08.31 | ₩42,399 | ₩44,014 | ₩42,306 | ₩43,747 | +3.18% | 178만 |
|---|
| 2026.08.28 | ₩45,041 | ₩45,188 | ₩42,679 | ₩42,919 | -4.71% | 237.6만 |
|---|
| 2026.08.27 | ₩45,815 | ₩45,896 | ₩44,241 | ₩45,188 | -1.37% | 220.6만 |
|---|
| 2026.08.26 | ₩45,495 | ₩46,376 | ₩45,111 | ₩45,882 | +0.85% | 114.3만 |
|---|
| 2026.08.25 | ₩44,935 | ₩46,702 | ₩44,614 | ₩45,602 | +1.49% | 209.6만 |
|---|
| 2026.08.24 | ₩45,041 | ₩45,061 | ₩43,520 | ₩44,347 | -1.54% | 174.6만 |
|---|
| 2026.08.21 | ₩46,429 | ₩46,683 | ₩44,668 | ₩45,228 | -2.59% | 150.1만 |
|---|
| 2026.08.20 | ₩47,764 | ₩47,764 | ₩45,324 | ₩45,855 | -4.00% | 167.1만 |
|---|
| 2026.08.19 | ₩45,508 | ₩48,391 | ₩45,148 | ₩48,017 | +5.51% | 268.6만 |
|---|
| 2026.08.18 | ₩44,601 | ₩45,295 | ₩44,040 | ₩44,534 | -0.15% | 119.4만 |
|---|
| 2026.08.17 | ₩44,214 | ₩45,148 | ₩43,720 | ₩44,881 | +1.51% | 152.6만 |
|---|
| 2026.08.14 | ₩43,453 | ₩44,414 | ₩43,153 | ₩44,294 | +1.93% | 118.1만 |
|---|
| 2026.08.13 | ₩45,188 | ₩45,336 | ₩43,413 | ₩43,960 | -2.72% | 370.7만 |
|---|
| 2026.08.12 | ₩45,468 | ₩46,356 | ₩44,708 | ₩45,402 | -0.15% | 147.4만 |
|---|
| 2026.08.11 | ₩46,323 | ₩46,509 | ₩44,868 | ₩45,108 | -2.62% | 101.2만 |
|---|
| 2026.08.10 | ₩45,282 | ₩46,313 | ₩45,108 | ₩45,962 | +1.50% | 161.8만 |
|---|
| 2026.08.07 | ₩45,135 | ₩45,815 | ₩44,321 | ₩45,722 | +1.30% | 140.3만 |
|---|
| 2026.08.06 | ₩44,708 | ₩45,642 | ₩44,174 | ₩44,441 | -0.60% | 130.3만 |
|---|
| 2026.08.05 | ₩44,294 | ₩45,482 | ₩43,987 | ₩44,721 | +0.96% | 196.1만 |
|---|
| 2026.08.04 | ₩43,974 | ₩44,868 | ₩43,481 | ₩43,960 | -0.03% | 170.2만 |
|---|
| 2026.08.03 | ₩42,279 | ₩43,680 | ₩41,745 | ₩43,520 | +2.94% | 159.9만 |
|---|
| 2026.07.31 | ₩44,574 | ₩45,041 | ₩42,012 | ₩42,359 | -4.97% | 186.7만 |
|---|
| 2026.07.30 | ₩44,734 | ₩44,855 | ₩41,104 | ₩44,187 | -1.22% | 350.2만 |
|---|
| 2026.07.29 | ₩45,188 | ₩45,388 | ₩43,827 | ₩44,614 | -1.27% | 289.8만 |
|---|
| 2026.07.28 | ₩46,269 | ₩46,456 | ₩43,667 | ₩45,188 | -2.34% | 232.9만 |
|---|
| 2026.07.27 | ₩47,257 | ₩48,204 | ₩46,229 | ₩46,536 | -1.52% | 189만 |
|---|
| 2026.07.24 | ₩47,430 | ₩47,737 | ₩45,896 | ₩46,429 | -2.11% | 183.8만 |
|---|
| 2026.07.23 | ₩48,912 | ₩49,125 | ₩47,190 | ₩47,230 | -3.44% | 324.6만 |
|---|
| 2026.07.22 | ₩50,273 | ₩50,927 | ₩49,445 | ₩49,792 | -0.96% | 134.8만 |
|---|
| 2026.07.21 | ₩48,431 | ₩50,820 | ₩48,072 | ₩50,647 | +4.57% | 179.1만 |
|---|
| 2026.07.20 | ₩49,632 | ₩50,847 | ₩48,525 | ₩48,551 | -2.18% | 191.1만 |
|---|
| 2026.07.17 | ₩47,764 | ₩50,219 | ₩47,097 | ₩49,485 | +3.60% | 192.2만 |
|---|
| 2026.07.16 | ₩50,313 | ₩50,913 | ₩47,857 | ₩48,538 | -3.53% | 152.9만 |
|---|
| 2026.07.15 | ₩50,436 | ₩51,211 | ₩49,712 | ₩50,460 | +0.05% | 122.9만 |
|---|
| 2026.07.14 | ₩50,593 | ₩51,461 | ₩49,714 | ₩50,673 | +0.16% | 134.1만 |
|---|
| 2026.07.13 | ₩50,727 | ₩51,647 | ₩49,526 | ₩50,873 | +0.29% | 200.7만 |
|---|
| 2026.07.10 | ₩54,904 | ₩54,904 | ₩50,954 | ₩51,861 | -5.54% | 215.9만 |
|---|
| 2026.07.09 | ₩53,182 | ₩54,997 | ₩52,315 | ₩54,904 | +3.24% | 172.2만 |
|---|
| 2026.07.08 | ₩55,865 | ₩56,052 | ₩51,834 | ₩53,329 | -4.54% | 334.1만 |
|---|
| 2026.07.07 | ₩52,168 | ₩57,106 | ₩51,621 | ₩56,225 | +7.78% | 436만 |
|---|
| 2026.07.06 | ₩49,512 | ₩51,874 | ₩49,512 | ₩51,661 | +4.34% | 212.2만 |
|---|
| 2026.07.02 | ₩50,580 | ₩51,874 | ₩48,965 | ₩49,966 | -1.21% | 248.6만 |
|---|
| 2026.07.01 | ₩51,974 | ₩52,935 | ₩49,325 | ₩50,019 | -3.76% | 310.9만 |
|---|
| 2026.06.30 | ₩52,769 | ₩55,251 | ₩51,981 | ₩52,061 | -1.34% | 310.7만 |
|---|
| 2026.06.29 | ₩50,767 | ₩52,902 | ₩49,926 | ₩52,769 | +3.94% | 288.9만 |
|---|
| 2026.06.26 | ₩48,518 | ₩51,354 | ₩48,218 | ₩50,767 | +4.63% | 378.3만 |
|---|
| 2026.06.25 | ₩50,713 | ₩52,648 | ₩49,165 | ₩49,365 | -2.66% | 434.2만 |
|---|
| 2026.06.24 | ₩47,550 | ₩50,820 | ₩46,750 | ₩50,540 | +6.29% | 558만 |
|---|
| 2026.06.23 | ₩42,386 | ₩47,911 | ₩42,386 | ₩46,456 | +9.60% | 621.8만 |
|---|
| 2026.06.22 | ₩40,731 | ₩43,902 | ₩40,731 | ₩43,200 | +6.06% | 332.4만 |
|---|
| 2026.06.18 | ₩40,691 | ₩42,172 | ₩40,252 | ₩40,544 | -0.36% | 339.6만 |
|---|
| 2026.06.17 | ₩40,037 | ₩41,732 | ₩39,503 | ₩40,424 | +0.97% | 188.8만 |
|---|
| 2026.06.16 | ₩39,370 | ₩40,451 | ₩38,702 | ₩39,570 | +0.51% | 137.6만 |
|---|
| 2026.06.15 | ₩38,889 | ₩39,947 | ₩38,756 | ₩39,543 | +1.68% | 117.7만 |
|---|
| 2026.06.12 | ₩38,035 | ₩39,076 | ₩38,022 | ₩38,369 | +0.88% | 117.6만 |
|---|
| 2026.06.11 | ₩36,834 | ₩38,569 | ₩36,247 | ₩38,182 | +3.66% | 266.7만 |
|---|
| 2026.06.10 | ₩38,182 | ₩38,825 | ₩36,847 | ₩37,034 | -3.01% | 273.9만 |
|---|
| 2026.06.09 | ₩39,717 | ₩40,170 | ₩37,768 | ₩39,009 | -1.78% | 225.2만 |
|---|
| 2026.06.08 | ₩38,369 | ₩39,503 | ₩37,895 | ₩39,023 | +1.70% | 209.6만 |
|---|
| 2026.06.05 | ₩39,463 | ₩39,783 | ₩37,414 | ₩37,968 | -3.79% | 273.9만 |
|---|
| 2026.06.04 | ₩39,463 | ₩40,277 | ₩39,204 | ₩39,743 | +0.71% | 172.6만 |
|---|
| 2026.06.03 | ₩39,216 | ₩39,770 | ₩38,782 | ₩39,143 | -0.19% | 146.8만 |
|---|
| 2026.06.02 | ₩41,238 | ₩41,431 | ₩38,929 | ₩39,089 | -5.21% | 276.2만 |
|---|
| 2026.06.01 | ₩42,786 | ₩43,173 | ₩41,725 | ₩41,732 | -2.46% | 149만 |
|---|
| 2026.05.29 | ₩43,040 | ₩44,254 | ₩42,452 | ₩43,693 | +1.52% | 174.6만 |
|---|
| 2026.05.28 | ₩42,666 | ₩43,293 | ₩41,952 | ₩42,959 | +0.69% | 145.7만 |
|---|
| 2026.05.27 | ₩41,772 | ₩43,040 | ₩41,038 | ₩42,252 | +1.15% | 175.1만 |
|---|
| 2026.05.26 | ₩41,265 | ₩41,371 | ₩40,090 | ₩41,104 | -0.39% | 241만 |
|---|
| 2026.05.22 | ₩40,811 | ₩41,265 | ₩40,424 | ₩41,225 | +1.01% | 122.2만 |
|---|
| 2026.05.21 | ₩38,942 | ₩41,078 | ₩38,435 | ₩40,944 | +5.14% | 200.5만 |
|---|
| 2026.05.20 | ₩38,329 | ₩39,603 | ₩38,182 | ₩39,289 | +2.51% | 164.2만 |
|---|
| 2026.05.19 | ₩38,289 | ₩38,617 | ₩37,581 | ₩37,902 | -1.01% | 180.2만 |
|---|
| 2026.05.18 | ₩40,410 | ₩40,611 | ₩37,928 | ₩38,289 | -5.25% | 334.6만 |
|---|
| 2026.05.15 | ₩41,999 | ₩42,279 | ₩40,277 | ₩40,397 | -3.81% | 177만 |
|---|
| 2026.05.14 | ₩42,412 | ₩42,733 | ₩41,131 | ₩42,319 | -0.22% | 143.4만 |
|---|
| 2026.05.13 | ₩41,772 | ₩42,759 | ₩41,398 | ₩42,306 | +1.28% | 227.6만 |
|---|
| 2026.05.12 | ₩42,359 | ₩42,359 | ₩41,131 | ₩41,798 | -1.32% | 132.9만 |
|---|
| 2026.05.11 | ₩41,738 | ₩43,600 | ₩41,371 | ₩42,332 | +1.42% | 196.1만 |
|---|
| 2026.05.08 | ₩42,212 | ₩42,572 | ₩41,552 | ₩41,812 | -0.95% | 144.9만 |
|---|
| 2026.05.07 | ₩42,946 | ₩43,280 | ₩41,211 | ₩42,145 | -1.86% | 192.9만 |
|---|
| 2026.05.06 | ₩41,999 | ₩43,226 | ₩41,598 | ₩43,080 | +2.57% | 228.8만 |
|---|
| 2026.05.05 | ₩42,706 | ₩43,146 | ₩40,651 | ₩41,785 | -2.16% | 197.4만 |
|---|
| 2026.05.04 | ₩40,337 | ₩43,266 | ₩39,570 | ₩42,386 | +5.08% | 285.2만 |
|---|
| 2026.05.01 | ₩41,772 | ₩42,706 | ₩39,703 | ₩40,037 | -4.15% | 288만 |
|---|
| 2026.04.30 | ₩40,677 | ₩42,225 | ₩38,462 | ₩41,612 | +2.30% | 660.9만 |
|---|
| 2026.04.29 | ₩43,080 | ₩43,213 | ₩41,572 | ₩41,812 | -2.94% | 294.9만 |
|---|
| 2026.04.28 | ₩44,307 | ₩45,187 | ₩43,186 | ₩43,226 | -2.44% | 184.4만 |
|---|
| 2026.04.27 | ₩43,774 | ₩44,828 | ₩43,507 | ₩44,020 | +0.56% | 153.4만 |
|---|
| 2026.04.24 | ₩44,187 | ₩44,287 | ₩42,466 | ₩43,707 | -1.09% | 203.9만 |
|---|
| 2026.04.23 | ₩45,642 | ₩46,283 | ₩43,120 | ₩43,774 | -4.09% | 252.2만 |
|---|
| 2026.04.22 | ₩45,642 | ₩45,909 | ₩44,868 | ₩45,709 | +0.15% | 161만 |
|---|
| 2026.04.21 | ₩47,544 | ₩47,544 | ₩44,521 | ₩45,108 | -5.12% | 330.8만 |
|---|
| 2026.04.20 | ₩46,883 | ₩47,604 | ₩46,243 | ₩47,417 | +1.14% | 182.8만 |
|---|
| 2026.04.17 | ₩47,844 | ₩48,511 | ₩46,670 | ₩46,977 | -1.81% | 247.9만 |
|---|
| 2026.04.16 | ₩47,310 | ₩47,597 | ₩46,509 | ₩47,390 | +0.17% | 151.2만 |
|---|
| 2026.04.15 | ₩47,764 | ₩49,098 | ₩46,730 | ₩47,310 | -0.95% | 169.1만 |
|---|
| 2026.04.14 | ₩47,161 | ₩48,631 | ₩46,883 | ₩47,404 | +0.52% | 215만 |
|---|
| 2026.04.13 | ₩45,508 | ₩47,617 | ₩45,085 | ₩46,723 | +2.67% | 196.2만 |
|---|
| 2026.04.10 | ₩47,043 | ₩47,323 | ₩45,175 | ₩45,722 | -2.81% | 173.5만 |
|---|
| 2026.04.09 | ₩44,374 | ₩46,776 | ₩44,374 | ₩46,643 | +5.11% | 206.4만 |
|---|
| 2026.04.08 | ₩46,202 | ₩46,449 | ₩44,668 | ₩44,935 | -2.74% | 179.4만 |
|---|
| 2026.04.07 | ₩44,428 | ₩45,081 | ₩43,507 | ₩44,975 | +1.23% | 149만 |
|---|
| 2026.04.06 | ₩46,042 | ₩47,030 | ₩45,068 | ₩45,282 | -1.65% | 239.4만 |
|---|
| 2026.04.02 | ₩42,839 | ₩46,956 | ₩42,706 | ₩46,443 | +8.41% | 360.2만 |
|---|
| 2026.04.01 | ₩43,774 | ₩45,255 | ₩43,600 | ₩43,987 | +0.49% | 224.1만 |
|---|
| 2026.03.31 | ₩40,477 | ₩44,432 | ₩40,477 | ₩43,427 | +7.29% | 276.3만 |
|---|
| 2026.03.30 | ₩43,587 | ₩43,587 | ₩39,870 | ₩39,930 | -8.39% | 319만 |
|---|
| 2026.03.27 | ₩45,362 | ₩45,707 | ₩43,108 | ₩43,400 | -4.32% | 225.2만 |
|---|
| 2026.03.26 | ₩43,473 | ₩46,429 | ₩43,133 | ₩45,709 | +5.14% | 256.1만 |
|---|
| 2026.03.25 | ₩43,347 | ₩45,048 | ₩43,347 | ₩44,307 | +2.22% | 190.7만 |
|---|
| 2026.03.24 | ₩43,206 | ₩43,720 | ₩42,324 | ₩42,933 | -0.63% | 229만 |
|---|
| 2026.03.23 | ₩43,160 | ₩44,828 | ₩43,133 | ₩43,440 | +0.65% | 228.2만 |
|---|
| 2026.03.20 | ₩44,868 | ₩45,882 | ₩42,025 | ₩43,146 | -3.84% | 352.4만 |
|---|
| 2026.03.19 | ₩44,040 | ₩46,042 | ₩43,640 | ₩45,268 | +2.79% | 193.8만 |
|---|
| 2026.03.18 | ₩47,057 | ₩47,230 | ₩44,375 | ₩44,774 | -4.85% | 351.2만 |
|---|
| 2026.03.17 | ₩47,764 | ₩48,511 | ₩46,883 | ₩47,417 | -0.73% | 151.1만 |
|---|
| 2026.03.16 | ₩47,110 | ₩48,885 | ₩46,816 | ₩48,058 | +2.01% | 181.8만 |
|---|
| 2026.03.13 | ₩47,977 | ₩50,046 | ₩47,043 | ₩47,550 | -0.89% | 278.3만 |
|---|
| 2026.03.12 | ₩47,911 | ₩48,324 | ₩46,136 | ₩47,337 | -1.20% | 214.4만 |
|---|
| 2026.03.11 | ₩46,443 | ₩47,777 | ₩45,255 | ₩47,724 | +2.76% | 329.9만 |
|---|
| 2026.03.10 | ₩44,708 | ₩47,230 | ₩44,708 | ₩46,256 | +3.46% | 297.9만 |
|---|
| 2026.03.09 | ₩43,867 | ₩45,108 | ₩43,387 | ₩44,855 | +2.25% | 193.4만 |
|---|
| 2026.03.06 | ₩41,225 | ₩44,307 | ₩40,651 | ₩44,014 | +6.77% | 297.4만 |
|---|
| 2026.03.05 | ₩42,372 | ₩42,919 | ₩40,290 | ₩42,052 | -0.76% | 314.2만 |
|---|
| 2026.03.04 | ₩42,866 | ₩43,547 | ₩42,252 | ₩42,893 | +0.06% | 165.1만 |
|---|
| 2026.03.03 | ₩43,787 | ₩44,040 | ₩41,892 | ₩42,613 | -2.68% | 187.5만 |
|---|
| 2026.03.02 | ₩44,040 | ₩45,322 | ₩44,000 | ₩44,494 | +1.03% | 201.4만 |
|---|
| 2026.02.27 | ₩42,919 | ₩45,255 | ₩42,879 | ₩45,162 | +5.22% | 204만 |
|---|
| 2026.02.26 | ₩44,174 | ₩44,347 | ₩42,199 | ₩44,000 | -0.39% | 229.4만 |
|---|
| 2026.02.25 | ₩44,628 | ₩45,876 | ₩44,147 | ₩44,201 | -0.96% | 170.3만 |
|---|
| 2026.02.24 | ₩44,911 | ₩46,122 | ₩44,374 | ₩45,041 | +0.29% | 226.1만 |
|---|
| 2026.02.23 | ₩43,507 | ₩47,684 | ₩43,373 | ₩45,989 | +5.71% | 568.1만 |
|---|
| 2026.02.20 | ₩40,958 | ₩41,638 | ₩40,290 | ₩41,411 | +1.11% | 178.6만 |
|---|
| 2026.02.19 | ₩39,997 | ₩41,625 | ₩39,660 | ₩41,505 | +3.77% | 211.7만 |
|---|
| 2026.02.18 | ₩40,437 | ₩41,660 | ₩39,837 | ₩40,237 | -0.50% | 223.2만 |
|---|
| 2026.02.17 | ₩39,189 | ₩41,625 | ₩38,435 | ₩40,637 | +3.69% | 281.7만 |
|---|
| 2026.02.13 | ₩40,998 | ₩41,371 | ₩38,369 | ₩38,702 | -5.60% | 294.2만 |
|---|
| 2026.02.12 | ₩45,035 | ₩45,882 | ₩40,277 | ₩40,691 | -9.65% | 859.4만 |
|---|
| 2026.02.11 | ₩38,062 | ₩38,676 | ₩36,253 | ₩38,102 | +0.11% | 412.7만 |
|---|
| 2026.02.10 | ₩38,836 | ₩39,636 | ₩38,215 | ₩38,369 | -1.20% | 192.4만 |
|---|
| 2026.02.09 | ₩38,289 | ₩39,596 | ₩37,182 | ₩39,103 | +2.13% | 267.2만 |
|---|
| 2026.02.06 | ₩36,714 | ₩37,995 | ₩35,886 | ₩37,955 | +3.38% | 369.5만 |
|---|
| 2026.02.05 | ₩37,514 | ₩38,222 | ₩34,392 | ₩35,086 | -6.47% | 577.8만 |
|---|
| 2026.02.04 | ₩39,410 | ₩39,576 | ₩37,381 | ₩39,450 | +0.10% | 321.5만 |
|---|
| 2026.02.03 | ₩40,571 | ₩41,104 | ₩38,115 | ₩39,249 | -3.26% | 278.6만 |
|---|
| 2026.02.02 | ₩38,235 | ₩40,370 | ₩38,102 | ₩39,930 | +4.43% | 253.8만 |
|---|
| 2026.01.30 | ₩40,491 | ₩40,824 | ₩38,636 | ₩38,756 | -4.28% | 353.2만 |
|---|
| 2026.01.29 | ₩40,404 | ₩41,118 | ₩39,927 | ₩40,357 | -0.12% | 236.7만 |
|---|
| 2026.01.28 | ₩42,025 | ₩42,025 | ₩40,130 | ₩40,584 | -3.43% | 290.2만 |
|---|
| 2026.01.27 | ₩42,372 | ₩42,893 | ₩41,638 | ₩41,905 | -1.10% | 158.1만 |
|---|
| 2026.01.26 | ₩42,613 | ₩43,667 | ₩42,024 | ₩42,346 | -0.63% | 204.8만 |
|---|
| 2026.01.23 | ₩45,121 | ₩45,922 | ₩42,773 | ₩43,000 | -4.70% | 283.6만 |
|---|
| 2026.01.22 | ₩44,641 | ₩46,690 | ₩44,387 | ₩45,495 | +1.91% | 301.8만 |
|---|
| 2026.01.21 | ₩44,875 | ₩45,348 | ₩43,266 | ₩44,548 | -0.73% | 243.8만 |
|---|
| 2026.01.20 | ₩43,747 | ₩45,455 | ₩43,453 | ₩44,734 | +2.26% | 222.3만 |
|---|
| 2026.01.16 | ₩42,679 | ₩45,753 | ₩42,319 | ₩45,268 | +6.07% | 369.3만 |
|---|
| 2026.01.15 | ₩45,855 | ₩46,576 | ₩42,519 | ₩42,546 | -7.22% | 409.7만 |
|---|
| 2026.01.14 | ₩40,958 | ₩48,044 | ₩40,784 | ₩45,829 | +11.89% | 688.7만 |
|---|
| 2026.01.13 | ₩42,292 | ₩42,466 | ₩39,418 | ₩40,958 | -3.16% | 516.4만 |
|---|
| 2026.01.12 | ₩43,146 | ₩43,146 | ₩41,425 | ₩42,386 | -1.76% | 286.8만 |
|---|
| 2026.01.09 | ₩43,173 | ₩43,960 | ₩42,426 | ₩42,693 | -1.11% | 287.6만 |
|---|
| 2026.01.08 | ₩43,106 | ₩43,106 | ₩42,159 | ₩42,239 | -2.01% | 303.8만 |
|---|
| 2026.01.07 | ₩43,373 | ₩44,508 | ₩42,346 | ₩43,213 | -0.37% | 388만 |
|---|
| 2026.01.06 | ₩42,546 | ₩44,414 | ₩42,119 | ₩43,106 | +1.32% | 370.1만 |
|---|
| 2026.01.05 | ₩46,977 | ₩46,983 | ₩42,506 | ₩42,893 | -8.69% | 827.6만 |
|---|
| 2026.01.02 | ₩47,430 | ₩48,278 | ₩46,551 | ₩47,270 | -0.34% | 184.5만 |
|---|
| 2025.12.31 | ₩46,896 | ₩47,377 | ₩46,269 | ₩46,950 | +0.11% | 214.8만 |
|---|
| 2025.12.30 | ₩48,658 | ₩48,925 | ₩46,990 | ₩47,137 | -3.13% | 217.5만 |
|---|
| 2025.12.29 | ₩49,032 | ₩49,499 | ₩48,218 | ₩48,658 | -0.76% | 187.3만 |
|---|
| 2025.12.26 | ₩49,712 | ₩49,966 | ₩48,044 | ₩49,619 | -0.19% | 163.3만 |
|---|
| 2025.12.24 | ₩48,952 | ₩50,486 | ₩48,338 | ₩49,846 | +1.83% | 167.4만 |
|---|
| 2025.12.23 | ₩47,524 | ₩49,365 | ₩46,843 | ₩48,591 | +2.25% | 218.1만 |
|---|
| 2025.12.22 | ₩46,710 | ₩47,777 | ₩46,496 | ₩47,243 | +1.14% | 198.7만 |
|---|
| 2025.12.19 | ₩45,388 | ₩47,817 | ₩45,228 | ₩46,963 | +3.47% | 339.8만 |
|---|
| 2025.12.18 | ₩45,789 | ₩46,843 | ₩45,268 | ₩45,308 | -1.05% | 186.3만 |
|---|
| 2025.12.17 | ₩47,751 | ₩48,553 | ₩45,482 | ₩45,775 | -4.14% | 240.5만 |
|---|
| 2025.12.16 | ₩47,847 | ₩48,244 | ₩46,710 | ₩47,670 | -0.37% | 166.6만 |
|---|
| 2025.12.15 | ₩49,072 | ₩49,596 | ₩47,977 | ₩48,244 | -1.69% | 193.8만 |
|---|
| 2025.12.12 | ₩49,459 | ₩51,381 | ₩48,725 | ₩49,485 | +0.05% | 246.4만 |
|---|
| 2025.12.11 | ₩48,952 | ₩50,913 | ₩48,952 | ₩49,659 | +1.44% | 202.3만 |
|---|
| 2025.12.10 | ₩49,579 | ₩50,366 | ₩48,698 | ₩50,086 | +1.02% | 196.5만 |
|---|
| 2025.12.09 | ₩50,526 | ₩51,180 | ₩49,459 | ₩49,752 | -1.53% | 169.3만 |
|---|
| 2025.12.08 | ₩51,394 | ₩52,155 | ₩48,378 | ₩50,687 | -1.38% | 505.5만 |
|---|
| 2025.12.05 | ₩51,167 | ₩52,688 | ₩50,780 | ₩51,447 | +0.55% | 274.6만 |
|---|
| 2025.12.04 | ₩46,843 | ₩53,369 | ₩46,443 | ₩51,474 | +9.89% | 513.8만 |
|---|
| 2025.12.03 | ₩45,508 | ₩47,837 | ₩45,121 | ₩47,257 | +3.84% | 276만 |
|---|
| 2025.12.02 | ₩46,229 | ₩47,270 | ₩45,175 | ₩45,215 | -2.19% | 221.3만 |
|---|
| 2025.12.01 | ₩48,404 | ₩48,404 | ₩45,962 | ₩46,109 | -4.74% | 233.3만 |
|---|
| 2025.11.28 | ₩48,645 | ₩49,152 | ₩48,151 | ₩49,125 | +0.99% | 118.7만 |
|---|
| 2025.11.26 | ₩47,577 | ₩48,818 | ₩47,270 | ₩48,404 | +1.74% | 246.1만 |
|---|
| 2025.11.25 | ₩46,096 | ₩47,390 | ₩44,628 | ₩47,323 | +2.66% | 223.5만 |
|---|
| 2025.11.24 | ₩45,775 | ₩46,523 | ₩44,513 | ₩46,243 | +1.02% | 259.2만 |
|---|
| 2025.11.21 | ₩45,415 | ₩46,616 | ₩43,907 | ₩45,722 | +0.68% | 285.2만 |
|---|
| 2025.11.20 | ₩49,405 | ₩49,873 | ₩45,629 | ₩45,735 | -7.43% | 375.2만 |
|---|
| 2025.11.19 | ₩50,780 | ₩50,873 | ₩47,230 | ₩48,098 | -5.28% | 462.3만 |
|---|
| 2025.11.18 | ₩49,546 | ₩51,160 | ₩48,925 | ₩50,393 | +1.71% | 349.4만 |
|---|
| 2025.11.17 | ₩50,807 | ₩51,714 | ₩49,192 | ₩51,007 | +0.39% | 375.1만 |
|---|
| 2025.11.14 | ₩49,726 | ₩53,783 | ₩49,699 | ₩52,195 | +4.97% | 343.2만 |
|---|
| 2025.11.13 | ₩54,050 | ₩54,561 | ₩51,247 | ₩52,048 | -3.70% | 382.7만 |
|---|
| 2025.11.12 | ₩56,338 | ₩57,586 | ₩53,382 | ₩54,423 | -3.40% | 567.1만 |
|---|
| 2025.11.11 | ₩50,260 | ₩54,303 | ₩49,459 | ₩54,183 | +7.81% | 549.8만 |
|---|
| 2025.11.10 | ₩51,018 | ₩51,741 | ₩48,698 | ₩50,406 | -1.20% | 401.9만 |
|---|
| 2025.11.07 | ₩47,857 | ₩50,046 | ₩46,269 | ₩49,072 | +2.54% | 464.8만 |
|---|
| 2025.11.06 | ₩48,058 | ₩50,740 | ₩47,537 | ₩49,739 | +3.50% | 524만 |
|---|
| 2025.11.05 | ₩46,129 | ₩49,632 | ₩45,575 | ₩48,671 | +5.51% | 382.3만 |
|---|
| 2025.11.04 | ₩49,032 | ₩50,713 | ₩46,196 | ₩46,216 | -5.74% | 640만 |
|---|
| 2025.11.03 | ₩50,860 | ₩51,674 | ₩47,390 | ₩48,044 | -5.54% | 389.9만 |
|---|
| 2025.10.31 | ₩51,381 | ₩51,888 | ₩49,300 | ₩50,820 | -1.09% | 360.4만 |
|---|
| 2025.10.30 | ₩48,778 | ₩52,809 | ₩48,711 | ₩50,940 | +4.43% | 786.7만 |
|---|
| 2025.10.29 | ₩46,963 | ₩48,645 | ₩46,496 | ₩47,003 | +0.09% | 389.5만 |
|---|
| 2025.10.28 | ₩47,737 | ₩48,098 | ₩46,189 | ₩46,616 | -2.35% | 277.1만 |
|---|
| 2025.10.27 | ₩46,616 | ₩47,977 | ₩45,041 | ₩47,951 | +2.86% | 392.2만 |
|---|
| 2025.10.24 | ₩46,710 | ₩47,043 | ₩44,040 | ₩45,936 | -1.66% | 438.6만 |
|---|
| 2025.10.23 | ₩47,297 | ₩48,191 | ₩44,307 | ₩45,268 | -4.29% | 862.9만 |
|---|
| 2025.10.22 | ₩43,547 | ₩44,027 | ₩41,171 | ₩41,932 | -3.71% | 429.3만 |
|---|
| 2025.10.21 | ₩45,081 | ₩45,375 | ₩43,086 | ₩44,014 | -2.37% | 288만 |
|---|
| 2025.10.20 | ₩46,109 | ₩46,603 | ₩44,748 | ₩45,041 | -2.32% | 328.5만 |
|---|
| 2025.10.17 | ₩43,907 | ₩46,563 | ₩43,720 | ₩44,754 | +1.93% | 404.4만 |
|---|
| 2025.10.16 | ₩47,444 | ₩49,112 | ₩45,589 | ₩46,349 | -2.31% | 449.9만 |
|---|
| 2025.10.15 | ₩44,868 | ₩47,590 | ₩44,868 | ₩46,870 | +4.46% | 532.8만 |
|---|
| 2025.10.14 | ₩43,864 | ₩45,495 | ₩42,986 | ₩44,107 | +0.55% | 309.4만 |
|---|
| 2025.10.13 | ₩45,402 | ₩45,928 | ₩44,201 | ₩45,255 | -0.32% | 353.5만 |
|---|
| 2025.10.10 | ₩47,711 | ₩47,944 | ₩44,267 | ₩44,788 | -6.13% | 665.3만 |
|---|