시장 데이터를 불러오는 중
전체 종목
반다 파마슈티컬스 과거 주가
Vanda Pharmaceuticals Inc. - Common Stock · VNDA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vanda Pharmaceuticals Inc. - Common Stock · VNDA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,047 | ₩6,155 | ₩5,994 | ₩6,128 | +1.33% | 64만 |
| 2026.10.08 | ₩6,061 | ₩6,088 | ₩5,833 | ₩6,074 | +0.22% | 97.9만 |
| 2026.10.07 | ₩6,007 | ₩6,222 | ₩5,954 | ₩6,115 | +1.79% | 75.8만 |
| 2026.10.06 | ₩6,168 | ₩6,168 | ₩5,940 | ₩6,061 | -1.74% | 180.1만 |
| 2026.10.05 | ₩6,155 | ₩6,168 | ₩6,021 | ₩6,141 | -0.22% | 72.4만 |
| 2026.10.02 | ₩6,503 | ₩6,503 | ₩6,128 | ₩6,208 | -4.54% | 144.9만 |
| 2026.10.01 | ₩6,570 | ₩6,651 | ₩6,423 | ₩6,450 | -1.84% | 134.6만 |
| 2026.09.30 | ₩6,919 | ₩6,959 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,584 |
| -4.84% |
| 307.7만 |
| 2026.09.29 | ₩6,932 | ₩6,946 | ₩6,705 | ₩6,745 | -2.71% | 266.9만 |
|---|
| 2026.09.28 | ₩6,772 | ₩6,932 | ₩6,664 | ₩6,932 | +2.38% | 81.3만 |
|---|
| 2026.09.25 | ₩6,718 | ₩6,798 | ₩6,611 | ₩6,772 | +0.80% | 72.3만 |
|---|
| 2026.09.24 | ₩6,772 | ₩6,785 | ₩6,624 | ₩6,678 | -1.39% | 91.3만 |
|---|
| 2026.09.23 | ₩7,134 | ₩7,147 | ₩6,705 | ₩6,758 | -5.26% | 90.5만 |
|---|
| 2026.09.22 | ₩6,959 | ₩7,013 | ₩6,839 | ₩6,986 | +0.39% | 61.8만 |
|---|
| 2026.09.21 | ₩6,906 | ₩6,932 | ₩6,772 | ₩6,919 | +0.19% | 93.9만 |
|---|
| 2026.09.18 | ₩6,825 | ₩6,906 | ₩6,758 | ₩6,879 | +0.79% | 165.8만 |
|---|
| 2026.09.17 | ₩6,691 | ₩6,932 | ₩6,691 | ₩6,852 | +2.40% | 64.7만 |
|---|
| 2026.09.16 | ₩6,705 | ₩6,745 | ₩6,624 | ₩6,705 | 0.00% | 44.1만 |
|---|
| 2026.09.15 | ₩6,932 | ₩6,932 | ₩6,651 | ₩6,691 | -3.48% | 75.9만 |
|---|
| 2026.09.14 | ₩6,865 | ₩6,959 | ₩6,758 | ₩6,906 | +0.59% | 81.8만 |
|---|
| 2026.09.11 | ₩6,839 | ₩6,932 | ₩6,772 | ₩6,825 | -0.20% | 69.8만 |
|---|
| 2026.09.10 | ₩6,973 | ₩6,973 | ₩6,718 | ₩6,758 | -3.08% | 95.7만 |
|---|
| 2026.09.09 | ₩7,093 | ₩7,174 | ₩6,999 | ₩7,040 | -0.76% | 71.5만 |
|---|
| 2026.09.08 | ₩7,187 | ₩7,308 | ₩7,013 | ₩7,147 | -0.56% | 62.1만 |
|---|
| 2026.09.04 | ₩7,093 | ₩7,308 | ₩7,093 | ₩7,281 | +2.65% | 58.9만 |
|---|
| 2026.09.03 | ₩7,442 | ₩7,496 | ₩7,107 | ₩7,160 | -3.78% | 75.6만 |
|---|
| 2026.09.02 | ₩7,241 | ₩7,563 | ₩7,214 | ₩7,415 | +2.41% | 62.1만 |
|---|
| 2026.09.01 | ₩7,187 | ₩7,294 | ₩7,134 | ₩7,268 | +1.12% | 58.5만 |
|---|
| 2026.08.31 | ₩7,013 | ₩7,308 | ₩6,986 | ₩7,241 | +3.25% | 77.7만 |
|---|
| 2026.08.28 | ₩7,241 | ₩7,294 | ₩6,999 | ₩7,093 | -2.04% | 52.5만 |
|---|
| 2026.08.27 | ₩7,174 | ₩7,348 | ₩7,067 | ₩7,294 | +1.68% | 54.6만 |
|---|
| 2026.08.26 | ₩7,281 | ₩7,281 | ₩7,026 | ₩7,174 | -1.47% | 92.8만 |
|---|
| 2026.08.25 | ₩7,160 | ₩7,375 | ₩7,160 | ₩7,294 | +1.87% | 87.6만 |
|---|
| 2026.08.24 | ₩7,160 | ₩7,201 | ₩6,973 | ₩7,147 | -0.19% | 77.4만 |
|---|
| 2026.08.21 | ₩7,268 | ₩7,268 | ₩7,067 | ₩7,080 | -2.58% | 65.7만 |
|---|
| 2026.08.20 | ₩7,402 | ₩7,402 | ₩7,134 | ₩7,214 | -2.54% | 91.6만 |
|---|
| 2026.08.19 | ₩7,375 | ₩7,496 | ₩7,227 | ₩7,469 | +1.27% | 89.8만 |
|---|
| 2026.08.18 | ₩7,013 | ₩7,348 | ₩7,013 | ₩7,294 | +4.02% | 99.6만 |
|---|
| 2026.08.17 | ₩6,906 | ₩7,160 | ₩6,879 | ₩7,053 | +2.14% | 79.5만 |
|---|
| 2026.08.14 | ₩6,758 | ₩7,080 | ₩6,651 | ₩6,999 | +3.57% | 96.5만 |
|---|
| 2026.08.13 | ₩6,973 | ₩7,026 | ₩6,705 | ₩6,745 | -3.27% | 86.5만 |
|---|
| 2026.08.12 | ₩6,637 | ₩7,053 | ₩6,597 | ₩6,959 | +4.85% | 107.6만 |
|---|
| 2026.08.11 | ₩6,772 | ₩6,825 | ₩6,503 | ₩6,611 | -2.38% | 106.6만 |
|---|
| 2026.08.10 | ₩6,611 | ₩6,798 | ₩6,436 | ₩6,731 | +1.83% | 200.1만 |
|---|
| 2026.08.07 | ₩6,919 | ₩6,932 | ₩6,664 | ₩6,705 | -3.10% | 130.7만 |
|---|
| 2026.08.06 | ₩6,222 | ₩6,973 | ₩5,967 | ₩6,865 | +10.34% | 233.9만 |
|---|
| 2026.08.05 | ₩7,147 | ₩7,254 | ₩6,758 | ₩6,825 | -4.50% | 160.1만 |
|---|
| 2026.08.04 | ₩7,026 | ₩7,227 | ₩6,973 | ₩7,147 | +1.72% | 72.7만 |
|---|
| 2026.08.03 | ₩6,839 | ₩7,053 | ₩6,731 | ₩7,013 | +2.55% | 72만 |
|---|
| 2026.07.31 | ₩6,919 | ₩6,919 | ₩6,637 | ₩6,839 | -1.16% | 54.1만 |
|---|
| 2026.07.30 | ₩6,812 | ₩6,973 | ₩6,745 | ₩6,946 | +1.97% | 99만 |
|---|
| 2026.07.29 | ₩6,879 | ₩6,959 | ₩6,624 | ₩6,772 | -1.56% | 77.9만 |
|---|
| 2026.07.28 | ₩6,973 | ₩7,040 | ₩6,812 | ₩6,919 | -0.77% | 55.4만 |
|---|
| 2026.07.27 | ₩6,946 | ₩7,147 | ₩6,946 | ₩6,999 | +0.77% | 85.7만 |
|---|
| 2026.07.24 | ₩7,214 | ₩7,227 | ₩6,865 | ₩6,946 | -3.72% | 76.9만 |
|---|
| 2026.07.23 | ₩7,107 | ₩7,281 | ₩7,040 | ₩7,187 | +1.13% | 88.4만 |
|---|
| 2026.07.22 | ₩7,375 | ₩7,415 | ₩7,147 | ₩7,174 | -2.73% | 84.6만 |
|---|
| 2026.07.21 | ₩7,134 | ₩7,388 | ₩7,080 | ₩7,348 | +3.01% | 73.4만 |
|---|
| 2026.07.20 | ₩7,254 | ₩7,402 | ₩7,107 | ₩7,134 | -1.66% | 101.9만 |
|---|
| 2026.07.17 | ₩7,147 | ₩7,335 | ₩7,080 | ₩7,294 | +2.06% | 88.9만 |
|---|
| 2026.07.16 | ₩7,764 | ₩7,804 | ₩7,308 | ₩7,308 | -5.87% | 113.9만 |
|---|
| 2026.07.15 | ₩7,817 | ₩7,911 | ₩7,724 | ₩7,844 | +0.34% | 59.2만 |
|---|
| 2026.07.14 | ₩8,019 | ₩8,072 | ₩7,737 | ₩7,844 | -2.17% | 106.7만 |
|---|
| 2026.07.13 | ₩8,247 | ₩8,340 | ₩7,992 | ₩8,045 | -2.44% | 116.9만 |
|---|
| 2026.07.10 | ₩8,515 | ₩8,528 | ₩8,247 | ₩8,367 | -1.73% | 59.7만 |
|---|
| 2026.07.09 | ₩8,756 | ₩8,850 | ₩8,421 | ₩8,555 | -2.30% | 64.8만 |
|---|
| 2026.07.08 | ₩8,582 | ₩8,877 | ₩8,568 | ₩8,823 | +2.81% | 122.4만 |
|---|
| 2026.07.07 | ₩8,421 | ₩8,609 | ₩8,247 | ₩8,568 | +1.75% | 77.5만 |
|---|
| 2026.07.06 | ₩8,354 | ₩8,501 | ₩8,287 | ₩8,354 | 0.00% | 59.3만 |
|---|
| 2026.07.02 | ₩8,126 | ₩8,354 | ₩8,059 | ₩8,327 | +2.48% | 85.9만 |
|---|
| 2026.07.01 | ₩8,166 | ₩8,247 | ₩7,992 | ₩8,112 | -0.66% | 75.3만 |
|---|
| 2026.06.30 | ₩8,273 | ₩8,314 | ₩8,099 | ₩8,206 | -0.81% | 65.8만 |
|---|
| 2026.06.29 | ₩8,045 | ₩8,247 | ₩7,965 | ₩8,233 | +2.33% | 87.4만 |
|---|
| 2026.06.26 | ₩7,831 | ₩8,086 | ₩7,831 | ₩8,059 | +2.91% | 152.6만 |
|---|
| 2026.06.25 | ₩7,831 | ₩8,032 | ₩7,804 | ₩7,844 | +0.17% | 58.4만 |
|---|
| 2026.06.24 | ₩8,005 | ₩8,179 | ₩7,871 | ₩7,911 | -1.17% | 82.2만 |
|---|
| 2026.06.23 | ₩8,005 | ₩8,193 | ₩7,952 | ₩7,978 | -0.34% | 58.5만 |
|---|
| 2026.06.22 | ₩7,858 | ₩8,126 | ₩7,817 | ₩8,045 | +2.39% | 87.9만 |
|---|
| 2026.06.18 | ₩8,059 | ₩8,206 | ₩7,710 | ₩7,777 | -3.49% | 172.9만 |
|---|
| 2026.06.17 | ₩7,737 | ₩8,139 | ₩7,724 | ₩7,992 | +3.29% | 85.3만 |
|---|
| 2026.06.16 | ₩7,884 | ₩7,952 | ₩7,522 | ₩7,683 | -2.55% | 94.5만 |
|---|
| 2026.06.15 | ₩7,952 | ₩7,992 | ₩7,630 | ₩7,884 | -0.84% | 113.1만 |
|---|
| 2026.06.12 | ₩8,166 | ₩8,247 | ₩7,858 | ₩7,871 | -3.61% | 132만 |
|---|
| 2026.06.11 | ₩8,045 | ₩8,220 | ₩7,884 | ₩8,179 | +1.67% | 99.2만 |
|---|
| 2026.06.10 | ₩8,179 | ₩8,421 | ₩8,045 | ₩8,086 | -1.15% | 85.6만 |
|---|
| 2026.06.09 | ₩8,179 | ₩8,300 | ₩7,992 | ₩8,206 | +0.33% | 82.6만 |
|---|
| 2026.06.08 | ₩8,193 | ₩8,247 | ₩7,952 | ₩7,965 | -2.78% | 78.7만 |
|---|
| 2026.06.05 | ₩8,434 | ₩8,434 | ₩8,072 | ₩8,086 | -4.13% | 71.4만 |
|---|
| 2026.06.04 | ₩8,166 | ₩8,542 | ₩8,139 | ₩8,381 | +2.63% | 67.2만 |
|---|
| 2026.06.03 | ₩8,260 | ₩8,300 | ₩8,072 | ₩8,166 | -1.14% | 81.3만 |
|---|
| 2026.06.02 | ₩8,488 | ₩8,515 | ₩8,206 | ₩8,220 | -3.16% | 92.7만 |
|---|
| 2026.06.01 | ₩8,542 | ₩8,729 | ₩8,448 | ₩8,542 | 0.00% | 94.1만 |
|---|
| 2026.05.29 | ₩8,769 | ₩8,917 | ₩8,555 | ₩8,649 | -1.38% | 80.9만 |
|---|
| 2026.05.28 | ₩8,662 | ₩9,024 | ₩8,542 | ₩8,904 | +2.79% | 118.6만 |
|---|
| 2026.05.27 | ₩8,568 | ₩8,823 | ₩8,542 | ₩8,662 | +1.10% | 118.1만 |
|---|
| 2026.05.26 | ₩8,314 | ₩8,461 | ₩8,206 | ₩8,340 | +0.32% | 88.5만 |
|---|
| 2026.05.22 | ₩8,300 | ₩8,354 | ₩8,220 | ₩8,300 | 0.00% | 88.4만 |
|---|
| 2026.05.21 | ₩8,179 | ₩8,461 | ₩8,166 | ₩8,327 | +1.80% | 74.9만 |
|---|
| 2026.05.20 | ₩8,059 | ₩8,407 | ₩8,059 | ₩8,287 | +2.83% | 118만 |
|---|
| 2026.05.19 | ₩8,153 | ₩8,233 | ₩8,005 | ₩8,032 | -1.48% | 80.4만 |
|---|
| 2026.05.18 | ₩8,555 | ₩8,555 | ₩8,059 | ₩8,153 | -4.70% | 141.9만 |
|---|
| 2026.05.15 | ₩8,461 | ₩8,568 | ₩8,340 | ₩8,421 | -0.48% | 110.6만 |
|---|
| 2026.05.14 | ₩8,595 | ₩8,783 | ₩8,515 | ₩8,568 | -0.31% | 73.8만 |
|---|
| 2026.05.13 | ₩8,662 | ₩8,743 | ₩8,528 | ₩8,622 | -0.46% | 112.2만 |
|---|
| 2026.05.12 | ₩8,381 | ₩8,850 | ₩8,247 | ₩8,609 | +2.72% | 135.9만 |
|---|
| 2026.05.11 | ₩8,354 | ₩8,702 | ₩8,354 | ₩8,407 | +0.64% | 129.8만 |
|---|
| 2026.05.08 | ₩8,702 | ₩8,756 | ₩8,314 | ₩8,421 | -3.24% | 130.9만 |
|---|
| 2026.05.07 | ₩9,400 | ₩9,400 | ₩8,421 | ₩8,568 | -8.84% | 225.1만 |
|---|
| 2026.05.06 | ₩10,057 | ₩10,379 | ₩9,896 | ₩9,976 | -0.80% | 169.1만 |
|---|
| 2026.05.05 | ₩10,137 | ₩10,164 | ₩9,856 | ₩9,909 | -2.25% | 89.6만 |
|---|
| 2026.05.04 | ₩9,681 | ₩10,177 | ₩9,654 | ₩10,137 | +4.71% | 180.8만 |
|---|
| 2026.05.01 | ₩9,520 | ₩9,614 | ₩9,359 | ₩9,386 | -1.41% | 84.2만 |
|---|
| 2026.04.30 | ₩9,453 | ₩9,654 | ₩9,359 | ₩9,520 | +0.71% | 92.5만 |
|---|
| 2026.04.29 | ₩9,212 | ₩9,507 | ₩9,118 | ₩9,453 | +2.62% | 107.9만 |
|---|
| 2026.04.28 | ₩9,091 | ₩9,413 | ₩9,064 | ₩9,172 | +0.88% | 103.4만 |
|---|
| 2026.04.27 | ₩9,239 | ₩9,628 | ₩9,078 | ₩9,105 | -1.45% | 142.7만 |
|---|
| 2026.04.24 | ₩8,917 | ₩9,279 | ₩8,783 | ₩9,239 | +3.61% | 103.7만 |
|---|
| 2026.04.23 | ₩9,132 | ₩9,279 | ₩8,783 | ₩8,971 | -1.76% | 133.4만 |
|---|
| 2026.04.22 | ₩9,145 | ₩9,333 | ₩9,051 | ₩9,158 | +0.15% | 94.9만 |
|---|
| 2026.04.21 | ₩9,520 | ₩9,520 | ₩9,064 | ₩9,091 | -4.51% | 104.8만 |
|---|
| 2026.04.20 | ₩9,641 | ₩9,775 | ₩9,359 | ₩9,373 | -2.78% | 120.2만 |
|---|
| 2026.04.17 | ₩9,802 | ₩9,856 | ₩9,614 | ₩9,748 | -0.55% | 106.2만 |
|---|
| 2026.04.16 | ₩9,748 | ₩9,762 | ₩9,413 | ₩9,601 | -1.51% | 86.2만 |
|---|
| 2026.04.15 | ₩9,789 | ₩9,923 | ₩9,654 | ₩9,748 | -0.41% | 86.2만 |
|---|
| 2026.04.14 | ₩9,681 | ₩9,949 | ₩9,641 | ₩9,815 | +1.39% | 112.3만 |
|---|
| 2026.04.13 | ₩9,574 | ₩9,735 | ₩9,534 | ₩9,601 | +0.28% | 101.7만 |
|---|
| 2026.04.10 | ₩9,856 | ₩9,856 | ₩9,467 | ₩9,681 | -1.77% | 85.4만 |
|---|
| 2026.04.09 | ₩9,775 | ₩9,936 | ₩9,601 | ₩9,829 | +0.55% | 109.5만 |
|---|
| 2026.04.08 | ₩10,271 | ₩10,446 | ₩9,762 | ₩9,775 | -4.83% | 119.9만 |
|---|
| 2026.04.07 | ₩9,239 | ₩10,151 | ₩9,078 | ₩9,990 | +8.13% | 141.4만 |
|---|
| 2026.04.06 | ₩9,306 | ₩9,440 | ₩9,132 | ₩9,346 | +0.43% | 76.9만 |
|---|
| 2026.04.02 | ₩9,172 | ₩9,386 | ₩9,064 | ₩9,386 | +2.34% | 92만 |
|---|
| 2026.04.01 | ₩9,400 | ₩9,654 | ₩9,266 | ₩9,480 | +0.86% | 108.8만 |
|---|
| 2026.03.31 | ₩9,064 | ₩9,306 | ₩8,850 | ₩9,266 | +2.22% | 146.3만 |
|---|
| 2026.03.30 | ₩9,158 | ₩9,239 | ₩8,810 | ₩8,917 | -2.64% | 116.6만 |
|---|
| 2026.03.27 | ₩9,440 | ₩9,722 | ₩9,252 | ₩9,266 | -1.85% | 123.5만 |
|---|
| 2026.03.26 | ₩9,480 | ₩9,601 | ₩9,306 | ₩9,547 | +0.71% | 90.3만 |
|---|
| 2026.03.25 | ₩9,279 | ₩9,748 | ₩9,266 | ₩9,722 | +4.77% | 125.8만 |
|---|
| 2026.03.24 | ₩9,279 | ₩9,400 | ₩9,024 | ₩9,145 | -1.45% | 117.6만 |
|---|
| 2026.03.23 | ₩9,654 | ₩9,762 | ₩9,024 | ₩9,386 | -2.78% | 278.5만 |
|---|
| 2026.03.20 | ₩11,518 | ₩11,626 | ₩9,453 | ₩9,547 | -17.11% | 1168.4만 |
|---|
| 2026.03.19 | ₩11,518 | ₩11,585 | ₩11,210 | ₩11,492 | -0.23% | 106.9만 |
|---|
| 2026.03.18 | ₩12,216 | ₩12,216 | ₩11,424 | ₩11,478 | -6.04% | 164.3만 |
|---|
| 2026.03.17 | ₩11,706 | ₩11,907 | ₩11,277 | ₩11,532 | -1.49% | 148.2만 |
|---|
| 2026.03.16 | ₩11,760 | ₩12,028 | ₩11,666 | ₩11,813 | +0.46% | 106.3만 |
|---|
| 2026.03.13 | ₩12,377 | ₩12,631 | ₩11,626 | ₩11,813 | -4.55% | 158.9만 |
|---|
| 2026.03.12 | ₩12,819 | ₩12,953 | ₩12,216 | ₩12,457 | -2.82% | 162.9만 |
|---|
| 2026.03.11 | ₩12,484 | ₩12,967 | ₩12,256 | ₩12,457 | -0.21% | 212.5만 |
|---|
| 2026.03.10 | ₩12,001 | ₩13,329 | ₩11,947 | ₩12,819 | +6.82% | 381.1만 |
|---|
| 2026.03.09 | ₩10,365 | ₩11,693 | ₩10,325 | ₩11,639 | +12.29% | 222.2만 |
|---|
| 2026.03.06 | ₩10,419 | ₩10,767 | ₩10,352 | ₩10,580 | +1.54% | 94.3만 |
|---|
| 2026.03.05 | ₩11,183 | ₩11,237 | ₩10,419 | ₩10,607 | -5.16% | 97만 |
|---|
| 2026.03.04 | ₩10,486 | ₩11,049 | ₩10,271 | ₩10,995 | +4.86% | 126.5만 |
|---|
| 2026.03.03 | ₩10,687 | ₩11,022 | ₩10,472 | ₩10,513 | -1.63% | 175.5만 |
|---|
| 2026.03.02 | ₩11,612 | ₩11,827 | ₩10,834 | ₩10,955 | -5.66% | 272.1만 |
|---|
| 2026.02.27 | ₩11,411 | ₩12,082 | ₩10,995 | ₩11,947 | +4.70% | 261.6만 |
|---|
| 2026.02.26 | ₩11,103 | ₩11,572 | ₩10,902 | ₩11,532 | +3.86% | 232.7만 |
|---|
| 2026.02.25 | ₩11,384 | ₩12,001 | ₩11,036 | ₩11,103 | -2.47% | 385.4만 |
|---|
| 2026.02.24 | ₩10,754 | ₩11,465 | ₩10,352 | ₩10,955 | +1.87% | 758.8만 |
|---|
| 2026.02.23 | ₩10,794 | ₩12,189 | ₩10,459 | ₩10,928 | +1.24% | 4805.5만 |
|---|
| 2026.02.20 | ₩8,072 | ₩8,126 | ₩7,683 | ₩7,724 | -4.32% | 621.1만 |
|---|
| 2026.02.19 | ₩8,032 | ₩8,300 | ₩7,952 | ₩8,179 | +1.84% | 129.1만 |
|---|
| 2026.02.18 | ₩8,273 | ₩8,367 | ₩8,005 | ₩8,086 | -2.27% | 114만 |
|---|
| 2026.02.17 | ₩8,126 | ₩8,421 | ₩8,072 | ₩8,314 | +2.31% | 176.4만 |
|---|
| 2026.02.13 | ₩8,153 | ₩8,434 | ₩8,086 | ₩8,166 | +0.16% | 128.2만 |
|---|
| 2026.02.12 | ₩9,587 | ₩9,587 | ₩8,059 | ₩8,206 | -14.41% | 344만 |
|---|
| 2026.02.11 | ₩9,990 | ₩10,057 | ₩9,614 | ₩9,963 | -0.27% | 125.4만 |
|---|
| 2026.02.10 | ₩10,218 | ₩10,258 | ₩9,869 | ₩9,949 | -2.62% | 70.7만 |
|---|
| 2026.02.09 | ₩10,137 | ₩10,204 | ₩9,789 | ₩10,070 | -0.66% | 62만 |
|---|
| 2026.02.06 | ₩9,882 | ₩10,352 | ₩9,789 | ₩10,151 | +2.71% | 109만 |
|---|
| 2026.02.05 | ₩10,057 | ₩10,513 | ₩9,681 | ₩9,695 | -3.60% | 136.2만 |
|---|
| 2026.02.04 | ₩10,754 | ₩10,875 | ₩10,084 | ₩10,191 | -5.24% | 103.6만 |
|---|
| 2026.02.03 | ₩10,513 | ₩11,129 | ₩10,325 | ₩10,794 | +2.68% | 124.5만 |
|---|
| 2026.02.02 | ₩10,164 | ₩10,674 | ₩10,124 | ₩10,379 | +2.11% | 95.7만 |
|---|
| 2026.01.30 | ₩10,338 | ₩10,486 | ₩9,882 | ₩10,110 | -2.20% | 78.1만 |
|---|
| 2026.01.29 | ₩10,285 | ₩10,607 | ₩10,258 | ₩10,432 | +1.43% | 69.6만 |
|---|
| 2026.01.28 | ₩10,741 | ₩10,848 | ₩10,285 | ₩10,312 | -4.00% | 94.1만 |
|---|
| 2026.01.27 | ₩10,405 | ₩10,821 | ₩10,405 | ₩10,754 | +3.35% | 69.5만 |
|---|
| 2026.01.26 | ₩10,714 | ₩10,727 | ₩10,258 | ₩10,432 | -2.63% | 70.1만 |
|---|
| 2026.01.23 | ₩10,861 | ₩11,089 | ₩10,674 | ₩10,741 | -1.11% | 48.4만 |
|---|
| 2026.01.22 | ₩10,607 | ₩11,022 | ₩10,580 | ₩10,861 | +2.40% | 70.5만 |
|---|
| 2026.01.21 | ₩10,298 | ₩10,687 | ₩10,177 | ₩10,633 | +3.26% | 95.8만 |
|---|
| 2026.01.20 | ₩9,654 | ₩10,365 | ₩9,574 | ₩10,338 | +7.08% | 114.6만 |
|---|
| 2026.01.16 | ₩10,003 | ₩10,124 | ₩9,802 | ₩10,017 | +0.13% | 86.5만 |
|---|
| 2026.01.15 | ₩10,405 | ₩10,486 | ₩9,923 | ₩9,990 | -3.99% | 88.5만 |
|---|
| 2026.01.14 | ₩9,976 | ₩10,379 | ₩9,856 | ₩10,325 | +3.49% | 90.5만 |
|---|
| 2026.01.13 | ₩9,882 | ₩9,990 | ₩9,587 | ₩9,976 | +0.95% | 86.7만 |
|---|
| 2026.01.12 | ₩9,856 | ₩9,976 | ₩9,547 | ₩9,936 | +0.82% | 121.6만 |
|---|
| 2026.01.09 | ₩9,802 | ₩10,097 | ₩9,735 | ₩9,829 | +0.27% | 126.4만 |
|---|
| 2026.01.08 | ₩10,392 | ₩10,647 | ₩9,802 | ₩9,842 | -5.29% | 367.5만 |
|---|
| 2026.01.07 | ₩10,861 | ₩11,465 | ₩10,808 | ₩11,451 | +5.43% | 181.3만 |
|---|
| 2026.01.06 | ₩10,633 | ₩11,103 | ₩10,566 | ₩10,902 | +2.52% | 211.4만 |
|---|
| 2026.01.05 | ₩11,129 | ₩11,371 | ₩10,526 | ₩10,553 | -5.18% | 301.1만 |
|---|
| 2026.01.02 | ₩11,706 | ₩11,719 | ₩10,633 | ₩11,062 | -5.50% | 494.1만 |
|---|
| 2025.12.31 | ₩11,438 | ₩12,873 | ₩11,398 | ₩11,827 | +3.40% | 2381.2만 |
|---|
| 2025.12.30 | ₩9,534 | ₩9,574 | ₩9,212 | ₩9,427 | -1.13% | 304.8만 |
|---|
| 2025.12.29 | ₩9,668 | ₩10,017 | ₩9,306 | ₩9,654 | -0.14% | 247.6만 |
|---|
| 2025.12.26 | ₩9,587 | ₩9,722 | ₩9,279 | ₩9,440 | -1.54% | 136.8만 |
|---|
| 2025.12.24 | ₩9,158 | ₩9,306 | ₩9,051 | ₩9,266 | +1.17% | 51.6만 |
|---|
| 2025.12.23 | ₩9,427 | ₩9,628 | ₩9,105 | ₩9,172 | -2.70% | 152.7만 |
|---|
| 2025.12.22 | ₩9,225 | ₩9,654 | ₩8,984 | ₩9,427 | +2.18% | 124.4만 |
|---|
| 2025.12.19 | ₩8,997 | ₩9,306 | ₩8,971 | ₩9,051 | +0.60% | 148.4만 |
|---|
| 2025.12.18 | ₩9,145 | ₩9,453 | ₩8,823 | ₩8,944 | -2.20% | 187.1만 |
|---|
| 2025.12.17 | ₩8,917 | ₩9,440 | ₩8,823 | ₩9,145 | +2.56% | 134.8만 |
|---|
| 2025.12.16 | ₩8,917 | ₩9,252 | ₩8,716 | ₩8,917 | 0.00% | 132.2만 |
|---|
| 2025.12.15 | ₩8,917 | ₩9,252 | ₩8,515 | ₩8,890 | -0.30% | 191.7만 |
|---|
| 2025.12.12 | ₩8,944 | ₩8,984 | ₩8,247 | ₩8,354 | -6.60% | 196만 |
|---|
| 2025.12.11 | ₩9,078 | ₩9,225 | ₩8,756 | ₩8,850 | -2.51% | 169.1만 |
|---|
| 2025.12.10 | ₩8,193 | ₩9,091 | ₩8,045 | ₩9,051 | +10.47% | 227.4만 |
|---|
| 2025.12.09 | ₩8,233 | ₩8,461 | ₩7,925 | ₩8,126 | -1.30% | 165.5만 |
|---|
| 2025.12.08 | ₩7,268 | ₩8,474 | ₩7,268 | ₩8,233 | +13.28% | 257.6만 |
|---|
| 2025.12.05 | ₩7,241 | ₩7,764 | ₩7,134 | ₩7,227 | -0.19% | 181.2만 |
|---|
| 2025.12.04 | ₩7,040 | ₩7,147 | ₩6,946 | ₩6,973 | -0.95% | 95.9만 |
|---|
| 2025.12.03 | ₩6,611 | ₩7,187 | ₩6,557 | ₩7,067 | +6.90% | 70.5만 |
|---|
| 2025.12.02 | ₩6,731 | ₩6,758 | ₩6,570 | ₩6,597 | -1.99% | 51.2만 |
|---|
| 2025.12.01 | ₩7,120 | ₩7,174 | ₩6,731 | ₩6,731 | -5.46% | 67.1만 |
|---|
| 2025.11.28 | ₩7,147 | ₩7,348 | ₩7,107 | ₩7,187 | +0.56% | 57.7만 |
|---|
| 2025.11.26 | ₩6,745 | ₩7,134 | ₩6,651 | ₩7,107 | +5.37% | 71.3만 |
|---|
| 2025.11.25 | ₩6,570 | ₩6,745 | ₩6,530 | ₩6,705 | +2.04% | 45.7만 |
|---|
| 2025.11.24 | ₩6,436 | ₩6,745 | ₩6,423 | ₩6,557 | +1.87% | 58.6만 |
|---|
| 2025.11.21 | ₩6,463 | ₩6,664 | ₩6,329 | ₩6,436 | -0.41% | 76.1만 |
|---|
| 2025.11.20 | ₩6,959 | ₩7,013 | ₩6,463 | ₩6,490 | -6.74% | 115.1만 |
|---|
| 2025.11.19 | ₩7,107 | ₩7,294 | ₩6,812 | ₩6,892 | -3.02% | 178.1만 |
|---|
| 2025.11.18 | ₩6,396 | ₩7,321 | ₩6,235 | ₩7,174 | +12.16% | 504.9만 |
|---|
| 2025.11.17 | ₩5,913 | ₩6,034 | ₩5,820 | ₩5,900 | -0.23% | 70.6만 |
|---|
| 2025.11.14 | ₩5,793 | ₩5,887 | ₩5,739 | ₩5,833 | +0.69% | 32만 |
|---|
| 2025.11.13 | ₩5,887 | ₩5,940 | ₩5,806 | ₩5,820 | -1.14% | 31.8만 |
|---|
| 2025.11.12 | ₩5,887 | ₩6,007 | ₩5,846 | ₩5,913 | +0.46% | 42만 |
|---|
| 2025.11.11 | ₩5,927 | ₩5,954 | ₩5,833 | ₩5,873 | -0.90% | 54.5만 |
|---|
| 2025.11.10 | ₩5,967 | ₩6,021 | ₩5,900 | ₩5,927 | -0.67% | 34.1만 |
|---|
| 2025.11.07 | ₩5,900 | ₩5,927 | ₩5,726 | ₩5,900 | 0.00% | 60.4만 |
|---|
| 2025.11.06 | ₩5,954 | ₩5,994 | ₩5,846 | ₩5,913 | -0.68% | 66.4만 |
|---|
| 2025.11.05 | ₩5,967 | ₩6,047 | ₩5,793 | ₩5,954 | -0.22% | 62.7만 |
|---|
| 2025.11.04 | ₩5,887 | ₩5,954 | ₩5,793 | ₩5,833 | -0.91% | 67.1만 |
|---|
| 2025.11.03 | ₩5,913 | ₩6,168 | ₩5,726 | ₩5,994 | +1.36% | 92.7만 |
|---|
| 2025.10.31 | ₩5,846 | ₩6,047 | ₩5,739 | ₩5,833 | -0.23% | 111.9만 |
|---|
| 2025.10.30 | ₩6,678 | ₩6,678 | ₩5,793 | ₩5,793 | -13.25% | 211.4만 |
|---|
| 2025.10.29 | ₩7,549 | ₩7,549 | ₩6,986 | ₩7,254 | -3.91% | 106.3만 |
|---|
| 2025.10.28 | ₩7,509 | ₩7,643 | ₩7,442 | ₩7,482 | -0.36% | 58.1만 |
|---|
| 2025.10.27 | ₩7,388 | ₩7,589 | ₩7,321 | ₩7,522 | +1.81% | 59.8만 |
|---|
| 2025.10.24 | ₩7,415 | ₩7,536 | ₩7,362 | ₩7,375 | -0.54% | 51.9만 |
|---|
| 2025.10.23 | ₩7,174 | ₩7,442 | ₩7,107 | ₩7,362 | +2.62% | 68.8만 |
|---|
| 2025.10.22 | ₩7,134 | ₩7,214 | ₩6,999 | ₩7,160 | +0.38% | 51.4만 |
|---|
| 2025.10.21 | ₩7,147 | ₩7,201 | ₩7,013 | ₩7,093 | -0.75% | 36.7만 |
|---|
| 2025.10.20 | ₩7,160 | ₩7,308 | ₩7,040 | ₩7,147 | -0.19% | 51.2만 |
|---|
| 2025.10.17 | ₩7,040 | ₩7,120 | ₩6,852 | ₩7,067 | +0.38% | 53.1만 |
|---|
| 2025.10.16 | ₩7,335 | ₩7,429 | ₩7,026 | ₩7,067 | -3.66% | 43.2만 |
|---|
| 2025.10.15 | ₩7,053 | ₩7,241 | ₩7,040 | ₩7,214 | +2.28% | 46.1만 |
|---|
| 2025.10.14 | ₩7,013 | ₩7,134 | ₩6,919 | ₩7,013 | 0.00% | 47.7만 |
|---|
| 2025.10.13 | ₩7,174 | ₩7,241 | ₩6,959 | ₩7,013 | -2.24% | 62.8만 |
|---|
| 2025.10.10 | ₩7,402 | ₩7,402 | ₩7,053 | ₩7,120 | -3.80% | 55.7만 |
|---|