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 | ₩37,162 | ₩38,508 | ₩36,796 | ₩38,043 | +2.37% | 403.6만 |
| 2026.10.08 | ₩37,856 | ₩38,016 | ₩36,095 | ₩37,002 | -2.26% | 873.3만 |
| 2026.10.07 | ₩37,883 | ₩38,777 | ₩37,524 | ₩38,083 | +0.53% | 540.2만 |
| 2026.10.06 | ₩39,351 | ₩39,651 | ₩37,589 | ₩37,870 | -3.76% | 711만 |
| 2026.10.05 | ₩40,218 | ₩40,272 | ₩38,310 | ₩39,071 | -2.85% | 627.7만 |
| 2026.10.02 | ₩41,166 | ₩41,486 | ₩39,898 | ₩39,951 | -2.95% | 636.7만 |
| 2026.10.01 | ₩42,593 | ₩43,341 | ₩40,605 | ₩40,712 | -4.42% | 683.2만 |
| 2026.09.30 | ₩42,507 | ₩44,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,501 |
| +2.34% |
| 700만 |
| 2026.09.29 | ₩44,181 | ₩44,898 | ₩41,926 | ₩42,447 | -3.93% | 802.6만 |
|---|
| 2026.09.28 | ₩46,703 | ₩46,957 | ₩43,914 | ₩44,075 | -5.63% | 857.5만 |
|---|
| 2026.09.25 | ₩50,440 | ₩52,101 | ₩46,837 | ₩47,451 | -5.93% | 1357.9만 |
|---|
| 2026.09.24 | ₩48,071 | ₩49,666 | ₩46,850 | ₩49,038 | +2.01% | 2870.7만 |
|---|
| 2026.09.23 | ₩55,724 | ₩57,512 | ₩50,319 | ₩55,577 | -0.26% | 1573.2만 |
|---|
| 2026.09.22 | ₩49,372 | ₩55,677 | ₩48,491 | ₩54,509 | +10.41% | 4122.8만 |
|---|
| 2026.09.21 | ₩39,458 | ₩40,965 | ₩37,910 | ₩40,178 | +1.83% | 508.7만 |
|---|
| 2026.09.18 | ₩39,458 | ₩39,604 | ₩37,896 | ₩38,684 | -1.96% | 266.5만 |
|---|
| 2026.09.17 | ₩40,352 | ₩40,752 | ₩39,044 | ₩39,177 | -2.91% | 208.6만 |
|---|
| 2026.09.16 | ₩40,058 | ₩41,059 | ₩38,430 | ₩39,391 | -1.67% | 300.3만 |
|---|
| 2026.09.15 | ₩41,646 | ₩41,699 | ₩39,631 | ₩39,965 | -4.04% | 280.5만 |
|---|
| 2026.09.14 | ₩42,300 | ₩43,274 | ₩41,886 | ₩42,073 | -0.54% | 184.3만 |
|---|
| 2026.09.11 | ₩43,047 | ₩44,101 | ₩42,300 | ₩42,673 | -0.87% | 220.5만 |
|---|
| 2026.09.10 | ₩43,367 | ₩43,568 | ₩42,527 | ₩42,874 | -1.14% | 171.1만 |
|---|
| 2026.09.09 | ₩44,515 | ₩46,170 | ₩43,487 | ₩43,634 | -1.98% | 203.2만 |
|---|
| 2026.09.08 | ₩46,210 | ₩46,450 | ₩44,742 | ₩44,942 | -2.74% | 186.5만 |
|---|
| 2026.09.04 | ₩45,035 | ₩46,637 | ₩44,782 | ₩46,530 | +3.32% | 140.1만 |
|---|
| 2026.09.03 | ₩45,369 | ₩45,969 | ₩44,942 | ₩45,342 | -0.06% | 139.4만 |
|---|
| 2026.09.02 | ₩44,929 | ₩46,370 | ₩43,729 | ₩44,702 | -0.50% | 157.3만 |
|---|
| 2026.09.01 | ₩43,514 | ₩44,982 | ₩43,207 | ₩44,929 | +3.25% | 167.5만 |
|---|
| 2026.08.31 | ₩42,393 | ₩44,008 | ₩42,300 | ₩43,741 | +3.18% | 178만 |
|---|
| 2026.08.28 | ₩45,035 | ₩45,182 | ₩42,673 | ₩42,914 | -4.71% | 237.6만 |
|---|
| 2026.08.27 | ₩45,809 | ₩45,889 | ₩44,235 | ₩45,182 | -1.37% | 220.6만 |
|---|
| 2026.08.26 | ₩45,489 | ₩46,370 | ₩45,105 | ₩45,876 | +0.85% | 114.3만 |
|---|
| 2026.08.25 | ₩44,929 | ₩46,695 | ₩44,608 | ₩45,596 | +1.49% | 209.6만 |
|---|
| 2026.08.24 | ₩45,035 | ₩45,055 | ₩43,514 | ₩44,341 | -1.54% | 174.6만 |
|---|
| 2026.08.21 | ₩46,423 | ₩46,677 | ₩44,662 | ₩45,222 | -2.59% | 150.1만 |
|---|
| 2026.08.20 | ₩47,757 | ₩47,757 | ₩45,318 | ₩45,849 | -4.00% | 167.1만 |
|---|
| 2026.08.19 | ₩45,502 | ₩48,385 | ₩45,142 | ₩48,011 | +5.51% | 268.6만 |
|---|
| 2026.08.18 | ₩44,595 | ₩45,289 | ₩44,035 | ₩44,528 | -0.15% | 119.4만 |
|---|
| 2026.08.17 | ₩44,208 | ₩45,142 | ₩43,714 | ₩44,875 | +1.51% | 152.6만 |
|---|
| 2026.08.14 | ₩43,447 | ₩44,408 | ₩43,147 | ₩44,288 | +1.93% | 118.1만 |
|---|
| 2026.08.13 | ₩45,182 | ₩45,330 | ₩43,407 | ₩43,954 | -2.72% | 370.7만 |
|---|
| 2026.08.12 | ₩45,462 | ₩46,350 | ₩44,702 | ₩45,396 | -0.15% | 147.4만 |
|---|
| 2026.08.11 | ₩46,316 | ₩46,503 | ₩44,862 | ₩45,102 | -2.62% | 101.2만 |
|---|
| 2026.08.10 | ₩45,276 | ₩46,307 | ₩45,102 | ₩45,956 | +1.50% | 161.8만 |
|---|
| 2026.08.07 | ₩45,129 | ₩45,809 | ₩44,315 | ₩45,716 | +1.30% | 140.3만 |
|---|
| 2026.08.06 | ₩44,702 | ₩45,636 | ₩44,168 | ₩44,435 | -0.60% | 130.3만 |
|---|
| 2026.08.05 | ₩44,288 | ₩45,476 | ₩43,981 | ₩44,715 | +0.96% | 196.1만 |
|---|
| 2026.08.04 | ₩43,968 | ₩44,862 | ₩43,475 | ₩43,954 | -0.03% | 170.2만 |
|---|
| 2026.08.03 | ₩42,273 | ₩43,674 | ₩41,739 | ₩43,514 | +2.94% | 159.9만 |
|---|
| 2026.07.31 | ₩44,568 | ₩45,035 | ₩42,006 | ₩42,353 | -4.97% | 186.7만 |
|---|
| 2026.07.30 | ₩44,728 | ₩44,849 | ₩41,099 | ₩44,181 | -1.22% | 350.2만 |
|---|
| 2026.07.29 | ₩45,182 | ₩45,382 | ₩43,821 | ₩44,608 | -1.27% | 289.8만 |
|---|
| 2026.07.28 | ₩46,263 | ₩46,450 | ₩43,661 | ₩45,182 | -2.34% | 232.9만 |
|---|
| 2026.07.27 | ₩47,250 | ₩48,198 | ₩46,223 | ₩46,530 | -1.52% | 189만 |
|---|
| 2026.07.24 | ₩47,424 | ₩47,731 | ₩45,889 | ₩46,423 | -2.11% | 183.8만 |
|---|
| 2026.07.23 | ₩48,905 | ₩49,119 | ₩47,184 | ₩47,224 | -3.44% | 324.6만 |
|---|
| 2026.07.22 | ₩50,266 | ₩50,920 | ₩49,439 | ₩49,786 | -0.96% | 134.8만 |
|---|
| 2026.07.21 | ₩48,425 | ₩50,813 | ₩48,066 | ₩50,640 | +4.57% | 179.1만 |
|---|
| 2026.07.20 | ₩49,626 | ₩50,840 | ₩48,518 | ₩48,545 | -2.18% | 191.1만 |
|---|
| 2026.07.17 | ₩47,757 | ₩50,213 | ₩47,090 | ₩49,479 | +3.60% | 192.2만 |
|---|
| 2026.07.16 | ₩50,306 | ₩50,907 | ₩47,851 | ₩48,531 | -3.53% | 152.9만 |
|---|
| 2026.07.15 | ₩50,429 | ₩51,204 | ₩49,706 | ₩50,453 | +0.05% | 122.9만 |
|---|
| 2026.07.14 | ₩50,586 | ₩51,454 | ₩49,707 | ₩50,666 | +0.16% | 134.1만 |
|---|
| 2026.07.13 | ₩50,720 | ₩51,641 | ₩49,519 | ₩50,867 | +0.29% | 200.7만 |
|---|
| 2026.07.10 | ₩54,896 | ₩54,896 | ₩50,947 | ₩51,854 | -5.54% | 215.9만 |
|---|
| 2026.07.09 | ₩53,175 | ₩54,990 | ₩52,308 | ₩54,896 | +3.24% | 172.2만 |
|---|
| 2026.07.08 | ₩55,857 | ₩56,044 | ₩51,827 | ₩53,322 | -4.54% | 334.1만 |
|---|
| 2026.07.07 | ₩52,161 | ₩57,098 | ₩51,614 | ₩56,217 | +7.78% | 436만 |
|---|
| 2026.07.06 | ₩49,505 | ₩51,867 | ₩49,505 | ₩51,654 | +4.34% | 212.2만 |
|---|
| 2026.07.02 | ₩50,573 | ₩51,867 | ₩48,958 | ₩49,959 | -1.21% | 248.6만 |
|---|
| 2026.07.01 | ₩51,967 | ₩52,928 | ₩49,319 | ₩50,013 | -3.76% | 310.9만 |
|---|
| 2026.06.30 | ₩52,761 | ₩55,243 | ₩51,974 | ₩52,054 | -1.34% | 310.7만 |
|---|
| 2026.06.29 | ₩50,760 | ₩52,895 | ₩49,919 | ₩52,761 | +3.94% | 288.9만 |
|---|
| 2026.06.26 | ₩48,511 | ₩51,347 | ₩48,211 | ₩50,760 | +4.63% | 378.3만 |
|---|
| 2026.06.25 | ₩50,706 | ₩52,641 | ₩49,159 | ₩49,359 | -2.66% | 434.2만 |
|---|
| 2026.06.24 | ₩47,544 | ₩50,813 | ₩46,743 | ₩50,533 | +6.29% | 558만 |
|---|
| 2026.06.23 | ₩42,380 | ₩47,904 | ₩42,380 | ₩46,450 | +9.60% | 621.8만 |
|---|
| 2026.06.22 | ₩40,725 | ₩43,896 | ₩40,725 | ₩43,194 | +6.06% | 332.4만 |
|---|
| 2026.06.18 | ₩40,685 | ₩42,166 | ₩40,246 | ₩40,538 | -0.36% | 339.6만 |
|---|
| 2026.06.17 | ₩40,031 | ₩41,726 | ₩39,498 | ₩40,418 | +0.97% | 188.8만 |
|---|
| 2026.06.16 | ₩39,364 | ₩40,445 | ₩38,697 | ₩39,564 | +0.51% | 137.6만 |
|---|
| 2026.06.15 | ₩38,884 | ₩39,942 | ₩38,750 | ₩39,538 | +1.68% | 117.7만 |
|---|
| 2026.06.12 | ₩38,030 | ₩39,071 | ₩38,016 | ₩38,363 | +0.88% | 117.6만 |
|---|
| 2026.06.11 | ₩36,829 | ₩38,564 | ₩36,242 | ₩38,177 | +3.66% | 266.7만 |
|---|
| 2026.06.10 | ₩38,177 | ₩38,820 | ₩36,842 | ₩37,029 | -3.01% | 273.9만 |
|---|
| 2026.06.09 | ₩39,711 | ₩40,165 | ₩37,763 | ₩39,004 | -1.78% | 225.2만 |
|---|
| 2026.06.08 | ₩38,363 | ₩39,498 | ₩37,890 | ₩39,017 | +1.70% | 209.6만 |
|---|
| 2026.06.05 | ₩39,458 | ₩39,778 | ₩37,409 | ₩37,963 | -3.79% | 273.9만 |
|---|
| 2026.06.04 | ₩39,458 | ₩40,272 | ₩39,199 | ₩39,738 | +0.71% | 172.6만 |
|---|
| 2026.06.03 | ₩39,211 | ₩39,765 | ₩38,777 | ₩39,137 | -0.19% | 146.8만 |
|---|
| 2026.06.02 | ₩41,232 | ₩41,426 | ₩38,924 | ₩39,084 | -5.21% | 276.2만 |
|---|
| 2026.06.01 | ₩42,780 | ₩43,167 | ₩41,719 | ₩41,726 | -2.46% | 149만 |
|---|
| 2026.05.29 | ₩43,034 | ₩44,248 | ₩42,447 | ₩43,688 | +1.52% | 174.6만 |
|---|
| 2026.05.28 | ₩42,660 | ₩43,287 | ₩41,946 | ₩42,954 | +0.69% | 145.7만 |
|---|
| 2026.05.27 | ₩41,766 | ₩43,034 | ₩41,032 | ₩42,246 | +1.15% | 175.1만 |
|---|
| 2026.05.26 | ₩41,259 | ₩41,366 | ₩40,085 | ₩41,099 | -0.39% | 241만 |
|---|
| 2026.05.22 | ₩40,805 | ₩41,259 | ₩40,418 | ₩41,219 | +1.01% | 122.2만 |
|---|
| 2026.05.21 | ₩38,937 | ₩41,072 | ₩38,430 | ₩40,939 | +5.14% | 200.5만 |
|---|
| 2026.05.20 | ₩38,323 | ₩39,598 | ₩38,177 | ₩39,284 | +2.51% | 164.2만 |
|---|
| 2026.05.19 | ₩38,283 | ₩38,612 | ₩37,576 | ₩37,896 | -1.01% | 180.2만 |
|---|
| 2026.05.18 | ₩40,405 | ₩40,605 | ₩37,923 | ₩38,283 | -5.25% | 334.6만 |
|---|
| 2026.05.15 | ₩41,993 | ₩42,273 | ₩40,272 | ₩40,392 | -3.81% | 177만 |
|---|
| 2026.05.14 | ₩42,407 | ₩42,727 | ₩41,126 | ₩42,313 | -0.22% | 143.4만 |
|---|
| 2026.05.13 | ₩41,766 | ₩42,754 | ₩41,392 | ₩42,300 | +1.28% | 227.6만 |
|---|
| 2026.05.12 | ₩42,353 | ₩42,353 | ₩41,126 | ₩41,793 | -1.32% | 132.9만 |
|---|
| 2026.05.11 | ₩41,733 | ₩43,594 | ₩41,366 | ₩42,327 | +1.42% | 196.1만 |
|---|
| 2026.05.08 | ₩42,206 | ₩42,567 | ₩41,546 | ₩41,806 | -0.95% | 144.9만 |
|---|
| 2026.05.07 | ₩42,940 | ₩43,274 | ₩41,206 | ₩42,140 | -1.86% | 192.9만 |
|---|
| 2026.05.06 | ₩41,993 | ₩43,221 | ₩41,593 | ₩43,074 | +2.57% | 228.8만 |
|---|
| 2026.05.05 | ₩42,700 | ₩43,141 | ₩40,645 | ₩41,779 | -2.16% | 197.4만 |
|---|
| 2026.05.04 | ₩40,332 | ₩43,261 | ₩39,564 | ₩42,380 | +5.08% | 285.2만 |
|---|
| 2026.05.01 | ₩41,766 | ₩42,700 | ₩39,698 | ₩40,031 | -4.15% | 288만 |
|---|
| 2026.04.30 | ₩40,672 | ₩42,220 | ₩38,457 | ₩41,606 | +2.30% | 660.9만 |
|---|
| 2026.04.29 | ₩43,074 | ₩43,207 | ₩41,566 | ₩41,806 | -2.94% | 294.9만 |
|---|
| 2026.04.28 | ₩44,301 | ₩45,181 | ₩43,181 | ₩43,221 | -2.44% | 184.4만 |
|---|
| 2026.04.27 | ₩43,768 | ₩44,822 | ₩43,501 | ₩44,015 | +0.56% | 153.4만 |
|---|
| 2026.04.24 | ₩44,181 | ₩44,281 | ₩42,460 | ₩43,701 | -1.09% | 203.9만 |
|---|
| 2026.04.23 | ₩45,636 | ₩46,276 | ₩43,114 | ₩43,768 | -4.09% | 252.2만 |
|---|
| 2026.04.22 | ₩45,636 | ₩45,903 | ₩44,862 | ₩45,703 | +0.15% | 161만 |
|---|
| 2026.04.21 | ₩47,537 | ₩47,537 | ₩44,515 | ₩45,102 | -5.12% | 330.8만 |
|---|
| 2026.04.20 | ₩46,877 | ₩47,597 | ₩46,236 | ₩47,411 | +1.14% | 182.8만 |
|---|
| 2026.04.17 | ₩47,838 | ₩48,505 | ₩46,663 | ₩46,970 | -1.81% | 247.9만 |
|---|
| 2026.04.16 | ₩47,304 | ₩47,591 | ₩46,503 | ₩47,384 | +0.17% | 151.2만 |
|---|
| 2026.04.15 | ₩47,757 | ₩49,092 | ₩46,723 | ₩47,304 | -0.95% | 169.1만 |
|---|
| 2026.04.14 | ₩47,154 | ₩48,625 | ₩46,877 | ₩47,397 | +0.52% | 215만 |
|---|
| 2026.04.13 | ₩45,502 | ₩47,611 | ₩45,079 | ₩46,717 | +2.67% | 196.2만 |
|---|
| 2026.04.10 | ₩47,037 | ₩47,317 | ₩45,169 | ₩45,716 | -2.81% | 173.5만 |
|---|
| 2026.04.09 | ₩44,368 | ₩46,770 | ₩44,368 | ₩46,637 | +5.11% | 206.4만 |
|---|
| 2026.04.08 | ₩46,196 | ₩46,443 | ₩44,662 | ₩44,929 | -2.74% | 179.4만 |
|---|
| 2026.04.07 | ₩44,422 | ₩45,075 | ₩43,501 | ₩44,969 | +1.23% | 149만 |
|---|
| 2026.04.06 | ₩46,036 | ₩47,024 | ₩45,062 | ₩45,276 | -1.65% | 239.4만 |
|---|
| 2026.04.02 | ₩42,834 | ₩46,950 | ₩42,700 | ₩46,436 | +8.41% | 360.2만 |
|---|
| 2026.04.01 | ₩43,768 | ₩45,249 | ₩43,594 | ₩43,981 | +0.49% | 224.1만 |
|---|
| 2026.03.31 | ₩40,472 | ₩44,426 | ₩40,472 | ₩43,421 | +7.29% | 276.3만 |
|---|
| 2026.03.30 | ₩43,581 | ₩43,581 | ₩39,865 | ₩39,925 | -8.39% | 319만 |
|---|
| 2026.03.27 | ₩45,356 | ₩45,701 | ₩43,102 | ₩43,394 | -4.32% | 225.2만 |
|---|
| 2026.03.26 | ₩43,467 | ₩46,423 | ₩43,127 | ₩45,703 | +5.14% | 256.1만 |
|---|
| 2026.03.25 | ₩43,341 | ₩45,042 | ₩43,341 | ₩44,301 | +2.22% | 190.7만 |
|---|
| 2026.03.24 | ₩43,201 | ₩43,714 | ₩42,319 | ₩42,927 | -0.63% | 229만 |
|---|
| 2026.03.23 | ₩43,154 | ₩44,822 | ₩43,127 | ₩43,434 | +0.65% | 228.2만 |
|---|
| 2026.03.20 | ₩44,862 | ₩45,876 | ₩42,020 | ₩43,141 | -3.84% | 352.4만 |
|---|
| 2026.03.19 | ₩44,035 | ₩46,036 | ₩43,634 | ₩45,262 | +2.79% | 193.8만 |
|---|
| 2026.03.18 | ₩47,050 | ₩47,224 | ₩44,369 | ₩44,768 | -4.85% | 351.2만 |
|---|
| 2026.03.17 | ₩47,757 | ₩48,505 | ₩46,877 | ₩47,411 | -0.73% | 151.1만 |
|---|
| 2026.03.16 | ₩47,104 | ₩48,878 | ₩46,810 | ₩48,051 | +2.01% | 181.8만 |
|---|
| 2026.03.13 | ₩47,971 | ₩50,039 | ₩47,037 | ₩47,544 | -0.89% | 278.3만 |
|---|
| 2026.03.12 | ₩47,904 | ₩48,318 | ₩46,130 | ₩47,330 | -1.20% | 214.4만 |
|---|
| 2026.03.11 | ₩46,436 | ₩47,771 | ₩45,249 | ₩47,717 | +2.76% | 329.9만 |
|---|
| 2026.03.10 | ₩44,702 | ₩47,224 | ₩44,702 | ₩46,250 | +3.46% | 297.9만 |
|---|
| 2026.03.09 | ₩43,861 | ₩45,102 | ₩43,381 | ₩44,849 | +2.25% | 193.4만 |
|---|
| 2026.03.06 | ₩41,219 | ₩44,301 | ₩40,645 | ₩44,008 | +6.77% | 297.4만 |
|---|
| 2026.03.05 | ₩42,367 | ₩42,914 | ₩40,285 | ₩42,046 | -0.76% | 314.2만 |
|---|
| 2026.03.04 | ₩42,860 | ₩43,541 | ₩42,246 | ₩42,887 | +0.06% | 165.1만 |
|---|
| 2026.03.03 | ₩43,781 | ₩44,035 | ₩41,886 | ₩42,607 | -2.68% | 187.5만 |
|---|
| 2026.03.02 | ₩44,035 | ₩45,316 | ₩43,995 | ₩44,488 | +1.03% | 201.4만 |
|---|
| 2026.02.27 | ₩42,914 | ₩45,249 | ₩42,874 | ₩45,155 | +5.22% | 204만 |
|---|
| 2026.02.26 | ₩44,168 | ₩44,341 | ₩42,193 | ₩43,995 | -0.39% | 229.4만 |
|---|
| 2026.02.25 | ₩44,622 | ₩45,869 | ₩44,141 | ₩44,195 | -0.96% | 170.3만 |
|---|
| 2026.02.24 | ₩44,905 | ₩46,116 | ₩44,368 | ₩45,035 | +0.29% | 226.1만 |
|---|
| 2026.02.23 | ₩43,501 | ₩47,677 | ₩43,367 | ₩45,983 | +5.71% | 568.1만 |
|---|
| 2026.02.20 | ₩40,952 | ₩41,633 | ₩40,285 | ₩41,406 | +1.11% | 178.6만 |
|---|
| 2026.02.19 | ₩39,991 | ₩41,619 | ₩39,655 | ₩41,499 | +3.77% | 211.7만 |
|---|
| 2026.02.18 | ₩40,432 | ₩41,654 | ₩39,831 | ₩40,232 | -0.50% | 223.2만 |
|---|
| 2026.02.17 | ₩39,184 | ₩41,619 | ₩38,430 | ₩40,632 | +3.69% | 281.7만 |
|---|
| 2026.02.13 | ₩40,992 | ₩41,366 | ₩38,363 | ₩38,697 | -5.60% | 294.2만 |
|---|
| 2026.02.12 | ₩45,029 | ₩45,876 | ₩40,272 | ₩40,685 | -9.65% | 859.4만 |
|---|
| 2026.02.11 | ₩38,057 | ₩38,670 | ₩36,248 | ₩38,097 | +0.11% | 412.7만 |
|---|
| 2026.02.10 | ₩38,830 | ₩39,631 | ₩38,210 | ₩38,363 | -1.20% | 192.4만 |
|---|
| 2026.02.09 | ₩38,283 | ₩39,591 | ₩37,177 | ₩39,097 | +2.13% | 267.2만 |
|---|
| 2026.02.06 | ₩36,709 | ₩37,990 | ₩35,881 | ₩37,950 | +3.38% | 369.5만 |
|---|
| 2026.02.05 | ₩37,509 | ₩38,217 | ₩34,387 | ₩35,081 | -6.47% | 577.8만 |
|---|
| 2026.02.04 | ₩39,404 | ₩39,571 | ₩37,376 | ₩39,444 | +0.10% | 321.5만 |
|---|
| 2026.02.03 | ₩40,565 | ₩41,099 | ₩38,110 | ₩39,244 | -3.26% | 278.6만 |
|---|
| 2026.02.02 | ₩38,230 | ₩40,365 | ₩38,097 | ₩39,925 | +4.43% | 253.8만 |
|---|
| 2026.01.30 | ₩40,485 | ₩40,819 | ₩38,630 | ₩38,750 | -4.28% | 353.2만 |
|---|
| 2026.01.29 | ₩40,398 | ₩41,112 | ₩39,922 | ₩40,352 | -0.12% | 236.7만 |
|---|
| 2026.01.28 | ₩42,020 | ₩42,020 | ₩40,125 | ₩40,578 | -3.43% | 290.2만 |
|---|
| 2026.01.27 | ₩42,367 | ₩42,887 | ₩41,633 | ₩41,900 | -1.10% | 158.1만 |
|---|
| 2026.01.26 | ₩42,607 | ₩43,661 | ₩42,018 | ₩42,340 | -0.63% | 204.8만 |
|---|
| 2026.01.23 | ₩45,115 | ₩45,916 | ₩42,767 | ₩42,994 | -4.70% | 283.6만 |
|---|
| 2026.01.22 | ₩44,635 | ₩46,683 | ₩44,381 | ₩45,489 | +1.91% | 301.8만 |
|---|
| 2026.01.21 | ₩44,869 | ₩45,342 | ₩43,261 | ₩44,542 | -0.73% | 243.8만 |
|---|
| 2026.01.20 | ₩43,741 | ₩45,449 | ₩43,447 | ₩44,728 | +2.26% | 222.3만 |
|---|
| 2026.01.16 | ₩42,673 | ₩45,747 | ₩42,313 | ₩45,262 | +6.07% | 369.3만 |
|---|
| 2026.01.15 | ₩45,849 | ₩46,570 | ₩42,513 | ₩42,540 | -7.22% | 409.7만 |
|---|
| 2026.01.14 | ₩40,952 | ₩48,038 | ₩40,779 | ₩45,823 | +11.89% | 688.7만 |
|---|
| 2026.01.13 | ₩42,287 | ₩42,460 | ₩39,412 | ₩40,952 | -3.16% | 516.4만 |
|---|
| 2026.01.12 | ₩43,141 | ₩43,141 | ₩41,419 | ₩42,380 | -1.76% | 286.8만 |
|---|
| 2026.01.09 | ₩43,167 | ₩43,954 | ₩42,420 | ₩42,687 | -1.11% | 287.6만 |
|---|
| 2026.01.08 | ₩43,100 | ₩43,100 | ₩42,153 | ₩42,233 | -2.01% | 303.8만 |
|---|
| 2026.01.07 | ₩43,367 | ₩44,502 | ₩42,340 | ₩43,207 | -0.37% | 388만 |
|---|
| 2026.01.06 | ₩42,540 | ₩44,408 | ₩42,113 | ₩43,100 | +1.32% | 370.1만 |
|---|
| 2026.01.05 | ₩46,970 | ₩46,977 | ₩42,500 | ₩42,887 | -8.69% | 827.6만 |
|---|
| 2026.01.02 | ₩47,424 | ₩48,271 | ₩46,545 | ₩47,264 | -0.34% | 184.5만 |
|---|
| 2025.12.31 | ₩46,890 | ₩47,370 | ₩46,263 | ₩46,943 | +0.11% | 214.8만 |
|---|
| 2025.12.30 | ₩48,651 | ₩48,918 | ₩46,984 | ₩47,130 | -3.13% | 217.5만 |
|---|
| 2025.12.29 | ₩49,025 | ₩49,492 | ₩48,211 | ₩48,651 | -0.76% | 187.3만 |
|---|
| 2025.12.26 | ₩49,706 | ₩49,959 | ₩48,038 | ₩49,612 | -0.19% | 163.3만 |
|---|
| 2025.12.24 | ₩48,945 | ₩50,480 | ₩48,331 | ₩49,839 | +1.83% | 167.4만 |
|---|
| 2025.12.23 | ₩47,517 | ₩49,359 | ₩46,837 | ₩48,585 | +2.25% | 218.1만 |
|---|
| 2025.12.22 | ₩46,703 | ₩47,771 | ₩46,490 | ₩47,237 | +1.14% | 198.7만 |
|---|
| 2025.12.19 | ₩45,382 | ₩47,811 | ₩45,222 | ₩46,957 | +3.47% | 339.8만 |
|---|
| 2025.12.18 | ₩45,783 | ₩46,837 | ₩45,262 | ₩45,302 | -1.05% | 186.3만 |
|---|
| 2025.12.17 | ₩47,744 | ₩48,546 | ₩45,476 | ₩45,769 | -4.14% | 240.5만 |
|---|
| 2025.12.16 | ₩47,840 | ₩48,238 | ₩46,703 | ₩47,664 | -0.37% | 166.6만 |
|---|
| 2025.12.15 | ₩49,065 | ₩49,590 | ₩47,971 | ₩48,238 | -1.69% | 193.8만 |
|---|
| 2025.12.12 | ₩49,452 | ₩51,374 | ₩48,718 | ₩49,479 | +0.05% | 246.4만 |
|---|
| 2025.12.11 | ₩48,945 | ₩50,907 | ₩48,945 | ₩49,652 | +1.44% | 202.3만 |
|---|
| 2025.12.10 | ₩49,572 | ₩50,360 | ₩48,692 | ₩50,079 | +1.02% | 196.5만 |
|---|
| 2025.12.09 | ₩50,520 | ₩51,173 | ₩49,452 | ₩49,746 | -1.53% | 169.3만 |
|---|
| 2025.12.08 | ₩51,387 | ₩52,148 | ₩48,371 | ₩50,680 | -1.38% | 505.5만 |
|---|
| 2025.12.05 | ₩51,160 | ₩52,681 | ₩50,773 | ₩51,440 | +0.55% | 274.6만 |
|---|
| 2025.12.04 | ₩46,837 | ₩53,362 | ₩46,436 | ₩51,467 | +9.89% | 513.8만 |
|---|
| 2025.12.03 | ₩45,502 | ₩47,831 | ₩45,115 | ₩47,250 | +3.84% | 276만 |
|---|
| 2025.12.02 | ₩46,223 | ₩47,264 | ₩45,169 | ₩45,209 | -2.19% | 221.3만 |
|---|
| 2025.12.01 | ₩48,398 | ₩48,398 | ₩45,956 | ₩46,103 | -4.74% | 233.3만 |
|---|
| 2025.11.28 | ₩48,638 | ₩49,145 | ₩48,144 | ₩49,119 | +0.99% | 118.7만 |
|---|
| 2025.11.26 | ₩47,571 | ₩48,812 | ₩47,264 | ₩48,398 | +1.74% | 246.1만 |
|---|
| 2025.11.25 | ₩46,089 | ₩47,384 | ₩44,622 | ₩47,317 | +2.66% | 223.5만 |
|---|
| 2025.11.24 | ₩45,769 | ₩46,516 | ₩44,507 | ₩46,236 | +1.02% | 259.2만 |
|---|
| 2025.11.21 | ₩45,409 | ₩46,610 | ₩43,901 | ₩45,716 | +0.68% | 285.2만 |
|---|
| 2025.11.20 | ₩49,399 | ₩49,866 | ₩45,622 | ₩45,729 | -7.43% | 375.2만 |
|---|
| 2025.11.19 | ₩50,773 | ₩50,867 | ₩47,224 | ₩48,091 | -5.28% | 462.3만 |
|---|
| 2025.11.18 | ₩49,539 | ₩51,153 | ₩48,918 | ₩50,386 | +1.71% | 349.4만 |
|---|
| 2025.11.17 | ₩50,800 | ₩51,707 | ₩49,185 | ₩51,000 | +0.39% | 375.1만 |
|---|
| 2025.11.14 | ₩49,719 | ₩53,776 | ₩49,692 | ₩52,188 | +4.97% | 343.2만 |
|---|
| 2025.11.13 | ₩54,042 | ₩54,553 | ₩51,240 | ₩52,041 | -3.70% | 382.7만 |
|---|
| 2025.11.12 | ₩56,331 | ₩57,578 | ₩53,375 | ₩54,416 | -3.40% | 567.1만 |
|---|
| 2025.11.11 | ₩50,253 | ₩54,296 | ₩49,452 | ₩54,176 | +7.81% | 549.8만 |
|---|
| 2025.11.10 | ₩51,011 | ₩51,734 | ₩48,692 | ₩50,400 | -1.20% | 401.9만 |
|---|
| 2025.11.07 | ₩47,851 | ₩50,039 | ₩46,263 | ₩49,065 | +2.54% | 464.8만 |
|---|
| 2025.11.06 | ₩48,051 | ₩50,733 | ₩47,531 | ₩49,732 | +3.50% | 524만 |
|---|
| 2025.11.05 | ₩46,123 | ₩49,626 | ₩45,569 | ₩48,665 | +5.51% | 382.3만 |
|---|
| 2025.11.04 | ₩49,025 | ₩50,706 | ₩46,190 | ₩46,210 | -5.74% | 640만 |
|---|
| 2025.11.03 | ₩50,853 | ₩51,667 | ₩47,384 | ₩48,038 | -5.54% | 389.9만 |
|---|
| 2025.10.31 | ₩51,374 | ₩51,881 | ₩49,293 | ₩50,813 | -1.09% | 360.4만 |
|---|
| 2025.10.30 | ₩48,772 | ₩52,801 | ₩48,705 | ₩50,933 | +4.43% | 786.7만 |
|---|
| 2025.10.29 | ₩46,957 | ₩48,638 | ₩46,490 | ₩46,997 | +0.09% | 389.5만 |
|---|
| 2025.10.28 | ₩47,731 | ₩48,091 | ₩46,183 | ₩46,610 | -2.35% | 277.1만 |
|---|
| 2025.10.27 | ₩46,610 | ₩47,971 | ₩45,035 | ₩47,944 | +2.86% | 392.2만 |
|---|
| 2025.10.24 | ₩46,703 | ₩47,037 | ₩44,035 | ₩45,929 | -1.66% | 438.6만 |
|---|
| 2025.10.23 | ₩47,290 | ₩48,184 | ₩44,301 | ₩45,262 | -4.29% | 862.9만 |
|---|
| 2025.10.22 | ₩43,541 | ₩44,021 | ₩41,166 | ₩41,926 | -3.71% | 429.3만 |
|---|
| 2025.10.21 | ₩45,075 | ₩45,369 | ₩43,080 | ₩44,008 | -2.37% | 288만 |
|---|
| 2025.10.20 | ₩46,103 | ₩46,597 | ₩44,742 | ₩45,035 | -2.32% | 328.5만 |
|---|
| 2025.10.17 | ₩43,901 | ₩46,557 | ₩43,714 | ₩44,748 | +1.93% | 404.4만 |
|---|
| 2025.10.16 | ₩47,437 | ₩49,105 | ₩45,582 | ₩46,343 | -2.31% | 449.9만 |
|---|
| 2025.10.15 | ₩44,862 | ₩47,584 | ₩44,862 | ₩46,863 | +4.46% | 532.8만 |
|---|
| 2025.10.14 | ₩43,858 | ₩45,489 | ₩42,980 | ₩44,101 | +0.55% | 309.4만 |
|---|
| 2025.10.13 | ₩45,396 | ₩45,921 | ₩44,195 | ₩45,249 | -0.32% | 353.5만 |
|---|
| 2025.10.10 | ₩47,704 | ₩47,938 | ₩44,261 | ₩44,782 | -6.13% | 665.3만 |
|---|