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 | ₩6,022 | ₩6,129 | ₩5,969 | ₩6,102 | +1.33% | 64만 |
| 2026.10.08 | ₩6,035 | ₩6,062 | ₩5,808 | ₩6,049 | +0.22% | 97.9만 |
| 2026.10.07 | ₩5,982 | ₩6,196 | ₩5,929 | ₩6,089 | +1.79% | 75.8만 |
| 2026.10.06 | ₩6,142 | ₩6,142 | ₩5,915 | ₩6,035 | -1.74% | 180.1만 |
| 2026.10.05 | ₩6,129 | ₩6,142 | ₩5,995 | ₩6,115 | -0.22% | 72.4만 |
| 2026.10.02 | ₩6,476 | ₩6,476 | ₩6,102 | ₩6,182 | -4.54% | 144.9만 |
| 2026.10.01 | ₩6,543 | ₩6,623 | ₩6,396 | ₩6,423 | -1.84% | 134.6만 |
| 2026.09.30 | ₩6,890 | ₩6,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,556 |
| -4.84% |
| 307.7만 |
| 2026.09.29 | ₩6,903 | ₩6,917 | ₩6,676 | ₩6,716 | -2.71% | 266.9만 |
|---|
| 2026.09.28 | ₩6,743 | ₩6,903 | ₩6,636 | ₩6,903 | +2.38% | 81.3만 |
|---|
| 2026.09.25 | ₩6,690 | ₩6,770 | ₩6,583 | ₩6,743 | +0.80% | 72.3만 |
|---|
| 2026.09.24 | ₩6,743 | ₩6,756 | ₩6,596 | ₩6,650 | -1.39% | 91.3만 |
|---|
| 2026.09.23 | ₩7,104 | ₩7,117 | ₩6,676 | ₩6,730 | -5.26% | 90.5만 |
|---|
| 2026.09.22 | ₩6,930 | ₩6,983 | ₩6,810 | ₩6,957 | +0.39% | 61.8만 |
|---|
| 2026.09.21 | ₩6,877 | ₩6,903 | ₩6,743 | ₩6,890 | +0.19% | 93.9만 |
|---|
| 2026.09.18 | ₩6,796 | ₩6,877 | ₩6,730 | ₩6,850 | +0.79% | 165.8만 |
|---|
| 2026.09.17 | ₩6,663 | ₩6,903 | ₩6,663 | ₩6,823 | +2.40% | 64.7만 |
|---|
| 2026.09.16 | ₩6,676 | ₩6,716 | ₩6,596 | ₩6,676 | 0.00% | 44.1만 |
|---|
| 2026.09.15 | ₩6,903 | ₩6,903 | ₩6,623 | ₩6,663 | -3.48% | 75.9만 |
|---|
| 2026.09.14 | ₩6,837 | ₩6,930 | ₩6,730 | ₩6,877 | +0.59% | 81.8만 |
|---|
| 2026.09.11 | ₩6,810 | ₩6,903 | ₩6,743 | ₩6,796 | -0.20% | 69.8만 |
|---|
| 2026.09.10 | ₩6,943 | ₩6,943 | ₩6,690 | ₩6,730 | -3.08% | 95.7만 |
|---|
| 2026.09.09 | ₩7,064 | ₩7,144 | ₩6,970 | ₩7,010 | -0.76% | 71.5만 |
|---|
| 2026.09.08 | ₩7,157 | ₩7,277 | ₩6,983 | ₩7,117 | -0.56% | 62.1만 |
|---|
| 2026.09.04 | ₩7,064 | ₩7,277 | ₩7,064 | ₩7,250 | +2.65% | 58.9만 |
|---|
| 2026.09.03 | ₩7,411 | ₩7,464 | ₩7,077 | ₩7,130 | -3.78% | 75.6만 |
|---|
| 2026.09.02 | ₩7,210 | ₩7,531 | ₩7,184 | ₩7,384 | +2.41% | 62.1만 |
|---|
| 2026.09.01 | ₩7,157 | ₩7,264 | ₩7,104 | ₩7,237 | +1.12% | 58.5만 |
|---|
| 2026.08.31 | ₩6,983 | ₩7,277 | ₩6,957 | ₩7,210 | +3.25% | 77.7만 |
|---|
| 2026.08.28 | ₩7,210 | ₩7,264 | ₩6,970 | ₩7,064 | -2.04% | 52.5만 |
|---|
| 2026.08.27 | ₩7,144 | ₩7,317 | ₩7,037 | ₩7,264 | +1.68% | 54.6만 |
|---|
| 2026.08.26 | ₩7,250 | ₩7,250 | ₩6,997 | ₩7,144 | -1.47% | 92.8만 |
|---|
| 2026.08.25 | ₩7,130 | ₩7,344 | ₩7,130 | ₩7,264 | +1.87% | 87.6만 |
|---|
| 2026.08.24 | ₩7,130 | ₩7,170 | ₩6,943 | ₩7,117 | -0.19% | 77.4만 |
|---|
| 2026.08.21 | ₩7,237 | ₩7,237 | ₩7,037 | ₩7,050 | -2.58% | 65.7만 |
|---|
| 2026.08.20 | ₩7,371 | ₩7,371 | ₩7,104 | ₩7,184 | -2.54% | 91.6만 |
|---|
| 2026.08.19 | ₩7,344 | ₩7,464 | ₩7,197 | ₩7,437 | +1.27% | 89.8만 |
|---|
| 2026.08.18 | ₩6,983 | ₩7,317 | ₩6,983 | ₩7,264 | +4.02% | 99.6만 |
|---|
| 2026.08.17 | ₩6,877 | ₩7,130 | ₩6,850 | ₩7,023 | +2.14% | 79.5만 |
|---|
| 2026.08.14 | ₩6,730 | ₩7,050 | ₩6,623 | ₩6,970 | +3.57% | 96.5만 |
|---|
| 2026.08.13 | ₩6,943 | ₩6,997 | ₩6,676 | ₩6,716 | -3.27% | 86.5만 |
|---|
| 2026.08.12 | ₩6,610 | ₩7,023 | ₩6,569 | ₩6,930 | +4.85% | 107.6만 |
|---|
| 2026.08.11 | ₩6,743 | ₩6,796 | ₩6,476 | ₩6,583 | -2.38% | 106.6만 |
|---|
| 2026.08.10 | ₩6,583 | ₩6,770 | ₩6,409 | ₩6,703 | +1.83% | 200.1만 |
|---|
| 2026.08.07 | ₩6,890 | ₩6,903 | ₩6,636 | ₩6,676 | -3.10% | 130.7만 |
|---|
| 2026.08.06 | ₩6,196 | ₩6,943 | ₩5,942 | ₩6,837 | +10.34% | 233.9만 |
|---|
| 2026.08.05 | ₩7,117 | ₩7,224 | ₩6,730 | ₩6,796 | -4.50% | 160.1만 |
|---|
| 2026.08.04 | ₩6,997 | ₩7,197 | ₩6,943 | ₩7,117 | +1.72% | 72.7만 |
|---|
| 2026.08.03 | ₩6,810 | ₩7,023 | ₩6,703 | ₩6,983 | +2.55% | 72만 |
|---|
| 2026.07.31 | ₩6,890 | ₩6,890 | ₩6,610 | ₩6,810 | -1.16% | 54.1만 |
|---|
| 2026.07.30 | ₩6,783 | ₩6,943 | ₩6,716 | ₩6,917 | +1.97% | 99만 |
|---|
| 2026.07.29 | ₩6,850 | ₩6,930 | ₩6,596 | ₩6,743 | -1.56% | 77.9만 |
|---|
| 2026.07.28 | ₩6,943 | ₩7,010 | ₩6,783 | ₩6,890 | -0.77% | 55.4만 |
|---|
| 2026.07.27 | ₩6,917 | ₩7,117 | ₩6,917 | ₩6,970 | +0.77% | 85.7만 |
|---|
| 2026.07.24 | ₩7,184 | ₩7,197 | ₩6,837 | ₩6,917 | -3.72% | 76.9만 |
|---|
| 2026.07.23 | ₩7,077 | ₩7,250 | ₩7,010 | ₩7,157 | +1.13% | 88.4만 |
|---|
| 2026.07.22 | ₩7,344 | ₩7,384 | ₩7,117 | ₩7,144 | -2.73% | 84.6만 |
|---|
| 2026.07.21 | ₩7,104 | ₩7,357 | ₩7,050 | ₩7,317 | +3.01% | 73.4만 |
|---|
| 2026.07.20 | ₩7,224 | ₩7,371 | ₩7,077 | ₩7,104 | -1.66% | 101.9만 |
|---|
| 2026.07.17 | ₩7,117 | ₩7,304 | ₩7,050 | ₩7,264 | +2.06% | 88.9만 |
|---|
| 2026.07.16 | ₩7,731 | ₩7,771 | ₩7,277 | ₩7,277 | -5.87% | 113.9만 |
|---|
| 2026.07.15 | ₩7,785 | ₩7,878 | ₩7,691 | ₩7,811 | +0.34% | 59.2만 |
|---|
| 2026.07.14 | ₩7,985 | ₩8,038 | ₩7,704 | ₩7,811 | -2.17% | 106.7만 |
|---|
| 2026.07.13 | ₩8,212 | ₩8,305 | ₩7,958 | ₩8,012 | -2.44% | 116.9만 |
|---|
| 2026.07.10 | ₩8,479 | ₩8,492 | ₩8,212 | ₩8,332 | -1.73% | 59.7만 |
|---|
| 2026.07.09 | ₩8,719 | ₩8,813 | ₩8,385 | ₩8,519 | -2.30% | 64.8만 |
|---|
| 2026.07.08 | ₩8,546 | ₩8,839 | ₩8,532 | ₩8,786 | +2.81% | 122.4만 |
|---|
| 2026.07.07 | ₩8,385 | ₩8,572 | ₩8,212 | ₩8,532 | +1.75% | 77.5만 |
|---|
| 2026.07.06 | ₩8,319 | ₩8,466 | ₩8,252 | ₩8,319 | 0.00% | 59.3만 |
|---|
| 2026.07.02 | ₩8,092 | ₩8,319 | ₩8,025 | ₩8,292 | +2.48% | 85.9만 |
|---|
| 2026.07.01 | ₩8,132 | ₩8,212 | ₩7,958 | ₩8,078 | -0.66% | 75.3만 |
|---|
| 2026.06.30 | ₩8,239 | ₩8,279 | ₩8,065 | ₩8,172 | -0.81% | 65.8만 |
|---|
| 2026.06.29 | ₩8,012 | ₩8,212 | ₩7,931 | ₩8,198 | +2.33% | 87.4만 |
|---|
| 2026.06.26 | ₩7,798 | ₩8,052 | ₩7,798 | ₩8,025 | +2.91% | 152.6만 |
|---|
| 2026.06.25 | ₩7,798 | ₩7,998 | ₩7,771 | ₩7,811 | +0.17% | 58.4만 |
|---|
| 2026.06.24 | ₩7,972 | ₩8,145 | ₩7,838 | ₩7,878 | -1.17% | 82.2만 |
|---|
| 2026.06.23 | ₩7,972 | ₩8,158 | ₩7,918 | ₩7,945 | -0.34% | 58.5만 |
|---|
| 2026.06.22 | ₩7,825 | ₩8,092 | ₩7,785 | ₩8,012 | +2.39% | 87.9만 |
|---|
| 2026.06.18 | ₩8,025 | ₩8,172 | ₩7,678 | ₩7,745 | -3.49% | 172.9만 |
|---|
| 2026.06.17 | ₩7,704 | ₩8,105 | ₩7,691 | ₩7,958 | +3.29% | 85.3만 |
|---|
| 2026.06.16 | ₩7,851 | ₩7,918 | ₩7,491 | ₩7,651 | -2.55% | 94.5만 |
|---|
| 2026.06.15 | ₩7,918 | ₩7,958 | ₩7,598 | ₩7,851 | -0.84% | 113.1만 |
|---|
| 2026.06.12 | ₩8,132 | ₩8,212 | ₩7,825 | ₩7,838 | -3.61% | 132만 |
|---|
| 2026.06.11 | ₩8,012 | ₩8,185 | ₩7,851 | ₩8,145 | +1.67% | 99.2만 |
|---|
| 2026.06.10 | ₩8,145 | ₩8,385 | ₩8,012 | ₩8,052 | -1.15% | 85.6만 |
|---|
| 2026.06.09 | ₩8,145 | ₩8,265 | ₩7,958 | ₩8,172 | +0.33% | 82.6만 |
|---|
| 2026.06.08 | ₩8,158 | ₩8,212 | ₩7,918 | ₩7,931 | -2.78% | 78.7만 |
|---|
| 2026.06.05 | ₩8,399 | ₩8,399 | ₩8,038 | ₩8,052 | -4.13% | 71.4만 |
|---|
| 2026.06.04 | ₩8,132 | ₩8,506 | ₩8,105 | ₩8,345 | +2.63% | 67.2만 |
|---|
| 2026.06.03 | ₩8,225 | ₩8,265 | ₩8,038 | ₩8,132 | -1.14% | 81.3만 |
|---|
| 2026.06.02 | ₩8,452 | ₩8,479 | ₩8,172 | ₩8,185 | -3.16% | 92.7만 |
|---|
| 2026.06.01 | ₩8,506 | ₩8,693 | ₩8,412 | ₩8,506 | 0.00% | 94.1만 |
|---|
| 2026.05.29 | ₩8,733 | ₩8,879 | ₩8,519 | ₩8,612 | -1.38% | 80.9만 |
|---|
| 2026.05.28 | ₩8,626 | ₩8,986 | ₩8,506 | ₩8,866 | +2.79% | 118.6만 |
|---|
| 2026.05.27 | ₩8,532 | ₩8,786 | ₩8,506 | ₩8,626 | +1.10% | 118.1만 |
|---|
| 2026.05.26 | ₩8,279 | ₩8,425 | ₩8,172 | ₩8,305 | +0.32% | 88.5만 |
|---|
| 2026.05.22 | ₩8,265 | ₩8,319 | ₩8,185 | ₩8,265 | 0.00% | 88.4만 |
|---|
| 2026.05.21 | ₩8,145 | ₩8,425 | ₩8,132 | ₩8,292 | +1.80% | 74.9만 |
|---|
| 2026.05.20 | ₩8,025 | ₩8,372 | ₩8,025 | ₩8,252 | +2.83% | 118만 |
|---|
| 2026.05.19 | ₩8,118 | ₩8,198 | ₩7,972 | ₩7,998 | -1.48% | 80.4만 |
|---|
| 2026.05.18 | ₩8,519 | ₩8,519 | ₩8,025 | ₩8,118 | -4.70% | 141.9만 |
|---|
| 2026.05.15 | ₩8,425 | ₩8,532 | ₩8,305 | ₩8,385 | -0.48% | 110.6만 |
|---|
| 2026.05.14 | ₩8,559 | ₩8,746 | ₩8,479 | ₩8,532 | -0.31% | 73.8만 |
|---|
| 2026.05.13 | ₩8,626 | ₩8,706 | ₩8,492 | ₩8,586 | -0.46% | 112.2만 |
|---|
| 2026.05.12 | ₩8,345 | ₩8,813 | ₩8,212 | ₩8,572 | +2.72% | 135.9만 |
|---|
| 2026.05.11 | ₩8,319 | ₩8,666 | ₩8,319 | ₩8,372 | +0.64% | 129.8만 |
|---|
| 2026.05.08 | ₩8,666 | ₩8,719 | ₩8,279 | ₩8,385 | -3.24% | 130.9만 |
|---|
| 2026.05.07 | ₩9,360 | ₩9,360 | ₩8,385 | ₩8,532 | -8.84% | 225.1만 |
|---|
| 2026.05.06 | ₩10,014 | ₩10,335 | ₩9,854 | ₩9,934 | -0.80% | 169.1만 |
|---|
| 2026.05.05 | ₩10,095 | ₩10,121 | ₩9,814 | ₩9,868 | -2.25% | 89.6만 |
|---|
| 2026.05.04 | ₩9,641 | ₩10,135 | ₩9,614 | ₩10,095 | +4.71% | 180.8만 |
|---|
| 2026.05.01 | ₩9,480 | ₩9,574 | ₩9,320 | ₩9,347 | -1.41% | 84.2만 |
|---|
| 2026.04.30 | ₩9,414 | ₩9,614 | ₩9,320 | ₩9,480 | +0.71% | 92.5만 |
|---|
| 2026.04.29 | ₩9,173 | ₩9,467 | ₩9,080 | ₩9,414 | +2.62% | 107.9만 |
|---|
| 2026.04.28 | ₩9,053 | ₩9,374 | ₩9,026 | ₩9,133 | +0.88% | 103.4만 |
|---|
| 2026.04.27 | ₩9,200 | ₩9,587 | ₩9,040 | ₩9,066 | -1.45% | 142.7만 |
|---|
| 2026.04.24 | ₩8,879 | ₩9,240 | ₩8,746 | ₩9,200 | +3.61% | 103.7만 |
|---|
| 2026.04.23 | ₩9,093 | ₩9,240 | ₩8,746 | ₩8,933 | -1.76% | 133.4만 |
|---|
| 2026.04.22 | ₩9,106 | ₩9,293 | ₩9,013 | ₩9,120 | +0.15% | 94.9만 |
|---|
| 2026.04.21 | ₩9,480 | ₩9,480 | ₩9,026 | ₩9,053 | -4.51% | 104.8만 |
|---|
| 2026.04.20 | ₩9,601 | ₩9,734 | ₩9,320 | ₩9,333 | -2.78% | 120.2만 |
|---|
| 2026.04.17 | ₩9,761 | ₩9,814 | ₩9,574 | ₩9,707 | -0.55% | 106.2만 |
|---|
| 2026.04.16 | ₩9,707 | ₩9,721 | ₩9,374 | ₩9,560 | -1.51% | 86.2만 |
|---|
| 2026.04.15 | ₩9,747 | ₩9,881 | ₩9,614 | ₩9,707 | -0.41% | 86.2만 |
|---|
| 2026.04.14 | ₩9,641 | ₩9,908 | ₩9,601 | ₩9,774 | +1.39% | 112.3만 |
|---|
| 2026.04.13 | ₩9,534 | ₩9,694 | ₩9,494 | ₩9,560 | +0.28% | 101.7만 |
|---|
| 2026.04.10 | ₩9,814 | ₩9,814 | ₩9,427 | ₩9,641 | -1.77% | 85.4만 |
|---|
| 2026.04.09 | ₩9,734 | ₩9,894 | ₩9,560 | ₩9,787 | +0.55% | 109.5만 |
|---|
| 2026.04.08 | ₩10,228 | ₩10,402 | ₩9,721 | ₩9,734 | -4.83% | 119.9만 |
|---|
| 2026.04.07 | ₩9,200 | ₩10,108 | ₩9,040 | ₩9,948 | +8.13% | 141.4만 |
|---|
| 2026.04.06 | ₩9,267 | ₩9,400 | ₩9,093 | ₩9,307 | +0.43% | 76.9만 |
|---|
| 2026.04.02 | ₩9,133 | ₩9,347 | ₩9,026 | ₩9,347 | +2.34% | 92만 |
|---|
| 2026.04.01 | ₩9,360 | ₩9,614 | ₩9,227 | ₩9,440 | +0.86% | 108.8만 |
|---|
| 2026.03.31 | ₩9,026 | ₩9,267 | ₩8,813 | ₩9,227 | +2.22% | 146.3만 |
|---|
| 2026.03.30 | ₩9,120 | ₩9,200 | ₩8,773 | ₩8,879 | -2.64% | 116.6만 |
|---|
| 2026.03.27 | ₩9,400 | ₩9,681 | ₩9,213 | ₩9,227 | -1.85% | 123.5만 |
|---|
| 2026.03.26 | ₩9,440 | ₩9,560 | ₩9,267 | ₩9,507 | +0.71% | 90.3만 |
|---|
| 2026.03.25 | ₩9,240 | ₩9,707 | ₩9,227 | ₩9,681 | +4.77% | 125.8만 |
|---|
| 2026.03.24 | ₩9,240 | ₩9,360 | ₩8,986 | ₩9,106 | -1.45% | 117.6만 |
|---|
| 2026.03.23 | ₩9,614 | ₩9,721 | ₩8,986 | ₩9,347 | -2.78% | 278.5만 |
|---|
| 2026.03.20 | ₩11,470 | ₩11,577 | ₩9,414 | ₩9,507 | -17.11% | 1168.4만 |
|---|
| 2026.03.19 | ₩11,470 | ₩11,537 | ₩11,163 | ₩11,443 | -0.23% | 106.9만 |
|---|
| 2026.03.18 | ₩12,164 | ₩12,164 | ₩11,376 | ₩11,430 | -6.04% | 164.3만 |
|---|
| 2026.03.17 | ₩11,657 | ₩11,857 | ₩11,230 | ₩11,483 | -1.49% | 148.2만 |
|---|
| 2026.03.16 | ₩11,710 | ₩11,977 | ₩11,617 | ₩11,764 | +0.46% | 106.3만 |
|---|
| 2026.03.13 | ₩12,324 | ₩12,578 | ₩11,577 | ₩11,764 | -4.55% | 158.9만 |
|---|
| 2026.03.12 | ₩12,765 | ₩12,899 | ₩12,164 | ₩12,405 | -2.82% | 162.9만 |
|---|
| 2026.03.11 | ₩12,431 | ₩12,912 | ₩12,204 | ₩12,405 | -0.21% | 212.5만 |
|---|
| 2026.03.10 | ₩11,951 | ₩13,272 | ₩11,897 | ₩12,765 | +6.82% | 381.1만 |
|---|
| 2026.03.09 | ₩10,322 | ₩11,643 | ₩10,282 | ₩11,590 | +12.29% | 222.2만 |
|---|
| 2026.03.06 | ₩10,375 | ₩10,722 | ₩10,308 | ₩10,535 | +1.54% | 94.3만 |
|---|
| 2026.03.05 | ₩11,136 | ₩11,189 | ₩10,375 | ₩10,562 | -5.16% | 97만 |
|---|
| 2026.03.04 | ₩10,442 | ₩11,003 | ₩10,228 | ₩10,949 | +4.86% | 126.5만 |
|---|
| 2026.03.03 | ₩10,642 | ₩10,976 | ₩10,428 | ₩10,468 | -1.63% | 175.5만 |
|---|
| 2026.03.02 | ₩11,563 | ₩11,777 | ₩10,789 | ₩10,909 | -5.66% | 272.1만 |
|---|
| 2026.02.27 | ₩11,363 | ₩12,031 | ₩10,949 | ₩11,897 | +4.70% | 261.6만 |
|---|
| 2026.02.26 | ₩11,056 | ₩11,523 | ₩10,856 | ₩11,483 | +3.86% | 232.7만 |
|---|
| 2026.02.25 | ₩11,336 | ₩11,951 | ₩10,989 | ₩11,056 | -2.47% | 385.4만 |
|---|
| 2026.02.24 | ₩10,709 | ₩11,416 | ₩10,308 | ₩10,909 | +1.87% | 758.8만 |
|---|
| 2026.02.23 | ₩10,749 | ₩12,138 | ₩10,415 | ₩10,882 | +1.24% | 4805.5만 |
|---|
| 2026.02.20 | ₩8,038 | ₩8,092 | ₩7,651 | ₩7,691 | -4.32% | 621.1만 |
|---|
| 2026.02.19 | ₩7,998 | ₩8,265 | ₩7,918 | ₩8,145 | +1.84% | 129.1만 |
|---|
| 2026.02.18 | ₩8,239 | ₩8,332 | ₩7,972 | ₩8,052 | -2.27% | 114만 |
|---|
| 2026.02.17 | ₩8,092 | ₩8,385 | ₩8,038 | ₩8,279 | +2.31% | 176.4만 |
|---|
| 2026.02.13 | ₩8,118 | ₩8,399 | ₩8,052 | ₩8,132 | +0.16% | 128.2만 |
|---|
| 2026.02.12 | ₩9,547 | ₩9,547 | ₩8,025 | ₩8,172 | -14.41% | 344만 |
|---|
| 2026.02.11 | ₩9,948 | ₩10,014 | ₩9,574 | ₩9,921 | -0.27% | 125.4만 |
|---|
| 2026.02.10 | ₩10,175 | ₩10,215 | ₩9,828 | ₩9,908 | -2.62% | 70.7만 |
|---|
| 2026.02.09 | ₩10,095 | ₩10,161 | ₩9,747 | ₩10,028 | -0.66% | 62만 |
|---|
| 2026.02.06 | ₩9,841 | ₩10,308 | ₩9,747 | ₩10,108 | +2.71% | 109만 |
|---|
| 2026.02.05 | ₩10,014 | ₩10,468 | ₩9,641 | ₩9,654 | -3.60% | 136.2만 |
|---|
| 2026.02.04 | ₩10,709 | ₩10,829 | ₩10,041 | ₩10,148 | -5.24% | 103.6만 |
|---|
| 2026.02.03 | ₩10,468 | ₩11,083 | ₩10,282 | ₩10,749 | +2.68% | 124.5만 |
|---|
| 2026.02.02 | ₩10,121 | ₩10,629 | ₩10,081 | ₩10,335 | +2.11% | 95.7만 |
|---|
| 2026.01.30 | ₩10,295 | ₩10,442 | ₩9,841 | ₩10,068 | -2.20% | 78.1만 |
|---|
| 2026.01.29 | ₩10,241 | ₩10,562 | ₩10,215 | ₩10,388 | +1.43% | 69.6만 |
|---|
| 2026.01.28 | ₩10,695 | ₩10,802 | ₩10,241 | ₩10,268 | -4.00% | 94.1만 |
|---|
| 2026.01.27 | ₩10,362 | ₩10,776 | ₩10,362 | ₩10,709 | +3.35% | 69.5만 |
|---|
| 2026.01.26 | ₩10,669 | ₩10,682 | ₩10,215 | ₩10,388 | -2.63% | 70.1만 |
|---|
| 2026.01.23 | ₩10,816 | ₩11,043 | ₩10,629 | ₩10,695 | -1.11% | 48.4만 |
|---|
| 2026.01.22 | ₩10,562 | ₩10,976 | ₩10,535 | ₩10,816 | +2.40% | 70.5만 |
|---|
| 2026.01.21 | ₩10,255 | ₩10,642 | ₩10,135 | ₩10,589 | +3.26% | 95.8만 |
|---|
| 2026.01.20 | ₩9,614 | ₩10,322 | ₩9,534 | ₩10,295 | +7.08% | 114.6만 |
|---|
| 2026.01.16 | ₩9,961 | ₩10,081 | ₩9,761 | ₩9,974 | +0.13% | 86.5만 |
|---|
| 2026.01.15 | ₩10,362 | ₩10,442 | ₩9,881 | ₩9,948 | -3.99% | 88.5만 |
|---|
| 2026.01.14 | ₩9,934 | ₩10,335 | ₩9,814 | ₩10,282 | +3.49% | 90.5만 |
|---|
| 2026.01.13 | ₩9,841 | ₩9,948 | ₩9,547 | ₩9,934 | +0.95% | 86.7만 |
|---|
| 2026.01.12 | ₩9,814 | ₩9,934 | ₩9,507 | ₩9,894 | +0.82% | 121.6만 |
|---|
| 2026.01.09 | ₩9,761 | ₩10,055 | ₩9,694 | ₩9,787 | +0.27% | 126.4만 |
|---|
| 2026.01.08 | ₩10,348 | ₩10,602 | ₩9,761 | ₩9,801 | -5.29% | 367.5만 |
|---|
| 2026.01.07 | ₩10,816 | ₩11,416 | ₩10,762 | ₩11,403 | +5.43% | 181.3만 |
|---|
| 2026.01.06 | ₩10,589 | ₩11,056 | ₩10,522 | ₩10,856 | +2.52% | 211.4만 |
|---|
| 2026.01.05 | ₩11,083 | ₩11,323 | ₩10,482 | ₩10,508 | -5.18% | 301.1만 |
|---|
| 2026.01.02 | ₩11,657 | ₩11,670 | ₩10,589 | ₩11,016 | -5.50% | 494.1만 |
|---|
| 2025.12.31 | ₩11,390 | ₩12,818 | ₩11,350 | ₩11,777 | +3.40% | 2381.2만 |
|---|
| 2025.12.30 | ₩9,494 | ₩9,534 | ₩9,173 | ₩9,387 | -1.13% | 304.8만 |
|---|
| 2025.12.29 | ₩9,627 | ₩9,974 | ₩9,267 | ₩9,614 | -0.14% | 247.6만 |
|---|
| 2025.12.26 | ₩9,547 | ₩9,681 | ₩9,240 | ₩9,400 | -1.54% | 136.8만 |
|---|
| 2025.12.24 | ₩9,120 | ₩9,267 | ₩9,013 | ₩9,227 | +1.17% | 51.6만 |
|---|
| 2025.12.23 | ₩9,387 | ₩9,587 | ₩9,066 | ₩9,133 | -2.70% | 152.7만 |
|---|
| 2025.12.22 | ₩9,187 | ₩9,614 | ₩8,946 | ₩9,387 | +2.18% | 124.4만 |
|---|
| 2025.12.19 | ₩8,960 | ₩9,267 | ₩8,933 | ₩9,013 | +0.60% | 148.4만 |
|---|
| 2025.12.18 | ₩9,106 | ₩9,414 | ₩8,786 | ₩8,906 | -2.20% | 187.1만 |
|---|
| 2025.12.17 | ₩8,879 | ₩9,400 | ₩8,786 | ₩9,106 | +2.56% | 134.8만 |
|---|
| 2025.12.16 | ₩8,879 | ₩9,213 | ₩8,679 | ₩8,879 | 0.00% | 132.2만 |
|---|
| 2025.12.15 | ₩8,879 | ₩9,213 | ₩8,479 | ₩8,853 | -0.30% | 191.7만 |
|---|
| 2025.12.12 | ₩8,906 | ₩8,946 | ₩8,212 | ₩8,319 | -6.60% | 196만 |
|---|
| 2025.12.11 | ₩9,040 | ₩9,187 | ₩8,719 | ₩8,813 | -2.51% | 169.1만 |
|---|
| 2025.12.10 | ₩8,158 | ₩9,053 | ₩8,012 | ₩9,013 | +10.47% | 227.4만 |
|---|
| 2025.12.09 | ₩8,198 | ₩8,425 | ₩7,891 | ₩8,092 | -1.30% | 165.5만 |
|---|
| 2025.12.08 | ₩7,237 | ₩8,439 | ₩7,237 | ₩8,198 | +13.28% | 257.6만 |
|---|
| 2025.12.05 | ₩7,210 | ₩7,731 | ₩7,104 | ₩7,197 | -0.19% | 181.2만 |
|---|
| 2025.12.04 | ₩7,010 | ₩7,117 | ₩6,917 | ₩6,943 | -0.95% | 95.9만 |
|---|
| 2025.12.03 | ₩6,583 | ₩7,157 | ₩6,529 | ₩7,037 | +6.90% | 70.5만 |
|---|
| 2025.12.02 | ₩6,703 | ₩6,730 | ₩6,543 | ₩6,569 | -1.99% | 51.2만 |
|---|
| 2025.12.01 | ₩7,090 | ₩7,144 | ₩6,703 | ₩6,703 | -5.46% | 67.1만 |
|---|
| 2025.11.28 | ₩7,117 | ₩7,317 | ₩7,077 | ₩7,157 | +0.56% | 57.7만 |
|---|
| 2025.11.26 | ₩6,716 | ₩7,104 | ₩6,623 | ₩7,077 | +5.37% | 71.3만 |
|---|
| 2025.11.25 | ₩6,543 | ₩6,716 | ₩6,503 | ₩6,676 | +2.04% | 45.7만 |
|---|
| 2025.11.24 | ₩6,409 | ₩6,716 | ₩6,396 | ₩6,529 | +1.87% | 58.6만 |
|---|
| 2025.11.21 | ₩6,436 | ₩6,636 | ₩6,302 | ₩6,409 | -0.41% | 76.1만 |
|---|
| 2025.11.20 | ₩6,930 | ₩6,983 | ₩6,436 | ₩6,463 | -6.74% | 115.1만 |
|---|
| 2025.11.19 | ₩7,077 | ₩7,264 | ₩6,783 | ₩6,863 | -3.02% | 178.1만 |
|---|
| 2025.11.18 | ₩6,369 | ₩7,291 | ₩6,209 | ₩7,144 | +12.16% | 504.9만 |
|---|
| 2025.11.17 | ₩5,888 | ₩6,009 | ₩5,795 | ₩5,875 | -0.23% | 70.6만 |
|---|
| 2025.11.14 | ₩5,768 | ₩5,862 | ₩5,715 | ₩5,808 | +0.69% | 32만 |
|---|
| 2025.11.13 | ₩5,862 | ₩5,915 | ₩5,782 | ₩5,795 | -1.14% | 31.8만 |
|---|
| 2025.11.12 | ₩5,862 | ₩5,982 | ₩5,822 | ₩5,888 | +0.46% | 42만 |
|---|
| 2025.11.11 | ₩5,902 | ₩5,929 | ₩5,808 | ₩5,848 | -0.90% | 54.5만 |
|---|
| 2025.11.10 | ₩5,942 | ₩5,995 | ₩5,875 | ₩5,902 | -0.67% | 34.1만 |
|---|
| 2025.11.07 | ₩5,875 | ₩5,902 | ₩5,702 | ₩5,875 | 0.00% | 60.4만 |
|---|
| 2025.11.06 | ₩5,929 | ₩5,969 | ₩5,822 | ₩5,888 | -0.68% | 66.4만 |
|---|
| 2025.11.05 | ₩5,942 | ₩6,022 | ₩5,768 | ₩5,929 | -0.22% | 62.7만 |
|---|
| 2025.11.04 | ₩5,862 | ₩5,929 | ₩5,768 | ₩5,808 | -0.91% | 67.1만 |
|---|
| 2025.11.03 | ₩5,888 | ₩6,142 | ₩5,702 | ₩5,969 | +1.36% | 92.7만 |
|---|
| 2025.10.31 | ₩5,822 | ₩6,022 | ₩5,715 | ₩5,808 | -0.23% | 111.9만 |
|---|
| 2025.10.30 | ₩6,650 | ₩6,650 | ₩5,768 | ₩5,768 | -13.25% | 211.4만 |
|---|
| 2025.10.29 | ₩7,518 | ₩7,518 | ₩6,957 | ₩7,224 | -3.91% | 106.3만 |
|---|
| 2025.10.28 | ₩7,477 | ₩7,611 | ₩7,411 | ₩7,451 | -0.36% | 58.1만 |
|---|
| 2025.10.27 | ₩7,357 | ₩7,558 | ₩7,291 | ₩7,491 | +1.81% | 59.8만 |
|---|
| 2025.10.24 | ₩7,384 | ₩7,504 | ₩7,331 | ₩7,344 | -0.54% | 51.9만 |
|---|
| 2025.10.23 | ₩7,144 | ₩7,411 | ₩7,077 | ₩7,331 | +2.62% | 68.8만 |
|---|
| 2025.10.22 | ₩7,104 | ₩7,184 | ₩6,970 | ₩7,130 | +0.38% | 51.4만 |
|---|
| 2025.10.21 | ₩7,117 | ₩7,170 | ₩6,983 | ₩7,064 | -0.75% | 36.7만 |
|---|
| 2025.10.20 | ₩7,130 | ₩7,277 | ₩7,010 | ₩7,117 | -0.19% | 51.2만 |
|---|
| 2025.10.17 | ₩7,010 | ₩7,090 | ₩6,823 | ₩7,037 | +0.38% | 53.1만 |
|---|
| 2025.10.16 | ₩7,304 | ₩7,397 | ₩6,997 | ₩7,037 | -3.66% | 43.2만 |
|---|
| 2025.10.15 | ₩7,023 | ₩7,210 | ₩7,010 | ₩7,184 | +2.28% | 46.1만 |
|---|
| 2025.10.14 | ₩6,983 | ₩7,104 | ₩6,890 | ₩6,983 | 0.00% | 47.7만 |
|---|
| 2025.10.13 | ₩7,144 | ₩7,210 | ₩6,930 | ₩6,983 | -2.24% | 62.8만 |
|---|
| 2025.10.10 | ₩7,371 | ₩7,371 | ₩7,023 | ₩7,090 | -3.80% | 55.7만 |
|---|