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 | ₩6,021 | ₩6,128 | ₩5,968 | ₩6,101 | +1.33% | 64만 |
| 2026.10.08 | ₩6,035 | ₩6,061 | ₩5,808 | ₩6,048 | +0.22% | 97.9만 |
| 2026.10.07 | ₩5,981 | ₩6,195 | ₩5,928 | ₩6,088 | +1.79% | 75.8만 |
| 2026.10.06 | ₩6,141 | ₩6,141 | ₩5,914 | ₩6,035 | -1.74% | 180.1만 |
| 2026.10.05 | ₩6,128 | ₩6,141 | ₩5,995 | ₩6,115 | -0.22% | 72.4만 |
| 2026.10.02 | ₩6,475 | ₩6,475 | ₩6,101 | ₩6,181 | -4.54% | 144.9만 |
| 2026.10.01 | ₩6,542 | ₩6,622 | ₩6,395 | ₩6,422 | -1.84% | 134.6만 |
| 2026.09.30 | ₩6,889 | ₩6,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,555 |
| -4.84% |
| 307.7만 |
| 2026.09.29 | ₩6,902 | ₩6,916 | ₩6,675 | ₩6,715 | -2.71% | 266.9만 |
|---|
| 2026.09.28 | ₩6,742 | ₩6,902 | ₩6,635 | ₩6,902 | +2.38% | 81.3만 |
|---|
| 2026.09.25 | ₩6,689 | ₩6,769 | ₩6,582 | ₩6,742 | +0.80% | 72.3만 |
|---|
| 2026.09.24 | ₩6,742 | ₩6,756 | ₩6,595 | ₩6,649 | -1.39% | 91.3만 |
|---|
| 2026.09.23 | ₩7,103 | ₩7,116 | ₩6,675 | ₩6,729 | -5.26% | 90.5만 |
|---|
| 2026.09.22 | ₩6,929 | ₩6,982 | ₩6,809 | ₩6,956 | +0.39% | 61.8만 |
|---|
| 2026.09.21 | ₩6,876 | ₩6,902 | ₩6,742 | ₩6,889 | +0.19% | 93.9만 |
|---|
| 2026.09.18 | ₩6,796 | ₩6,876 | ₩6,729 | ₩6,849 | +0.79% | 165.8만 |
|---|
| 2026.09.17 | ₩6,662 | ₩6,902 | ₩6,662 | ₩6,822 | +2.40% | 64.7만 |
|---|
| 2026.09.16 | ₩6,675 | ₩6,715 | ₩6,595 | ₩6,675 | 0.00% | 44.1만 |
|---|
| 2026.09.15 | ₩6,902 | ₩6,902 | ₩6,622 | ₩6,662 | -3.48% | 75.9만 |
|---|
| 2026.09.14 | ₩6,836 | ₩6,929 | ₩6,729 | ₩6,876 | +0.59% | 81.8만 |
|---|
| 2026.09.11 | ₩6,809 | ₩6,902 | ₩6,742 | ₩6,796 | -0.20% | 69.8만 |
|---|
| 2026.09.10 | ₩6,942 | ₩6,942 | ₩6,689 | ₩6,729 | -3.08% | 95.7만 |
|---|
| 2026.09.09 | ₩7,063 | ₩7,143 | ₩6,969 | ₩7,009 | -0.76% | 71.5만 |
|---|
| 2026.09.08 | ₩7,156 | ₩7,276 | ₩6,982 | ₩7,116 | -0.56% | 62.1만 |
|---|
| 2026.09.04 | ₩7,063 | ₩7,276 | ₩7,063 | ₩7,249 | +2.65% | 58.9만 |
|---|
| 2026.09.03 | ₩7,410 | ₩7,463 | ₩7,076 | ₩7,129 | -3.78% | 75.6만 |
|---|
| 2026.09.02 | ₩7,209 | ₩7,530 | ₩7,183 | ₩7,383 | +2.41% | 62.1만 |
|---|
| 2026.09.01 | ₩7,156 | ₩7,263 | ₩7,103 | ₩7,236 | +1.12% | 58.5만 |
|---|
| 2026.08.31 | ₩6,982 | ₩7,276 | ₩6,956 | ₩7,209 | +3.25% | 77.7만 |
|---|
| 2026.08.28 | ₩7,209 | ₩7,263 | ₩6,969 | ₩7,063 | -2.04% | 52.5만 |
|---|
| 2026.08.27 | ₩7,143 | ₩7,316 | ₩7,036 | ₩7,263 | +1.68% | 54.6만 |
|---|
| 2026.08.26 | ₩7,249 | ₩7,249 | ₩6,996 | ₩7,143 | -1.47% | 92.8만 |
|---|
| 2026.08.25 | ₩7,129 | ₩7,343 | ₩7,129 | ₩7,263 | +1.87% | 87.6만 |
|---|
| 2026.08.24 | ₩7,129 | ₩7,169 | ₩6,942 | ₩7,116 | -0.19% | 77.4만 |
|---|
| 2026.08.21 | ₩7,236 | ₩7,236 | ₩7,036 | ₩7,049 | -2.58% | 65.7만 |
|---|
| 2026.08.20 | ₩7,370 | ₩7,370 | ₩7,103 | ₩7,183 | -2.54% | 91.6만 |
|---|
| 2026.08.19 | ₩7,343 | ₩7,463 | ₩7,196 | ₩7,436 | +1.27% | 89.8만 |
|---|
| 2026.08.18 | ₩6,982 | ₩7,316 | ₩6,982 | ₩7,263 | +4.02% | 99.6만 |
|---|
| 2026.08.17 | ₩6,876 | ₩7,129 | ₩6,849 | ₩7,023 | +2.14% | 79.5만 |
|---|
| 2026.08.14 | ₩6,729 | ₩7,049 | ₩6,622 | ₩6,969 | +3.57% | 96.5만 |
|---|
| 2026.08.13 | ₩6,942 | ₩6,996 | ₩6,675 | ₩6,715 | -3.27% | 86.5만 |
|---|
| 2026.08.12 | ₩6,609 | ₩7,023 | ₩6,569 | ₩6,929 | +4.85% | 107.6만 |
|---|
| 2026.08.11 | ₩6,742 | ₩6,796 | ₩6,475 | ₩6,582 | -2.38% | 106.6만 |
|---|
| 2026.08.10 | ₩6,582 | ₩6,769 | ₩6,408 | ₩6,702 | +1.83% | 200.1만 |
|---|
| 2026.08.07 | ₩6,889 | ₩6,902 | ₩6,635 | ₩6,675 | -3.10% | 130.7만 |
|---|
| 2026.08.06 | ₩6,195 | ₩6,942 | ₩5,941 | ₩6,836 | +10.34% | 233.9만 |
|---|
| 2026.08.05 | ₩7,116 | ₩7,223 | ₩6,729 | ₩6,796 | -4.50% | 160.1만 |
|---|
| 2026.08.04 | ₩6,996 | ₩7,196 | ₩6,942 | ₩7,116 | +1.72% | 72.7만 |
|---|
| 2026.08.03 | ₩6,809 | ₩7,023 | ₩6,702 | ₩6,982 | +2.55% | 72만 |
|---|
| 2026.07.31 | ₩6,889 | ₩6,889 | ₩6,609 | ₩6,809 | -1.16% | 54.1만 |
|---|
| 2026.07.30 | ₩6,782 | ₩6,942 | ₩6,715 | ₩6,916 | +1.97% | 99만 |
|---|
| 2026.07.29 | ₩6,849 | ₩6,929 | ₩6,595 | ₩6,742 | -1.56% | 77.9만 |
|---|
| 2026.07.28 | ₩6,942 | ₩7,009 | ₩6,782 | ₩6,889 | -0.77% | 55.4만 |
|---|
| 2026.07.27 | ₩6,916 | ₩7,116 | ₩6,916 | ₩6,969 | +0.77% | 85.7만 |
|---|
| 2026.07.24 | ₩7,183 | ₩7,196 | ₩6,836 | ₩6,916 | -3.72% | 76.9만 |
|---|
| 2026.07.23 | ₩7,076 | ₩7,249 | ₩7,009 | ₩7,156 | +1.13% | 88.4만 |
|---|
| 2026.07.22 | ₩7,343 | ₩7,383 | ₩7,116 | ₩7,143 | -2.73% | 84.6만 |
|---|
| 2026.07.21 | ₩7,103 | ₩7,356 | ₩7,049 | ₩7,316 | +3.01% | 73.4만 |
|---|
| 2026.07.20 | ₩7,223 | ₩7,370 | ₩7,076 | ₩7,103 | -1.66% | 101.9만 |
|---|
| 2026.07.17 | ₩7,116 | ₩7,303 | ₩7,049 | ₩7,263 | +2.06% | 88.9만 |
|---|
| 2026.07.16 | ₩7,730 | ₩7,770 | ₩7,276 | ₩7,276 | -5.87% | 113.9만 |
|---|
| 2026.07.15 | ₩7,784 | ₩7,877 | ₩7,690 | ₩7,810 | +0.34% | 59.2만 |
|---|
| 2026.07.14 | ₩7,984 | ₩8,037 | ₩7,703 | ₩7,810 | -2.17% | 106.7만 |
|---|
| 2026.07.13 | ₩8,211 | ₩8,304 | ₩7,957 | ₩8,010 | -2.44% | 116.9만 |
|---|
| 2026.07.10 | ₩8,478 | ₩8,491 | ₩8,211 | ₩8,331 | -1.73% | 59.7만 |
|---|
| 2026.07.09 | ₩8,718 | ₩8,812 | ₩8,384 | ₩8,518 | -2.30% | 64.8만 |
|---|
| 2026.07.08 | ₩8,545 | ₩8,838 | ₩8,531 | ₩8,785 | +2.81% | 122.4만 |
|---|
| 2026.07.07 | ₩8,384 | ₩8,571 | ₩8,211 | ₩8,531 | +1.75% | 77.5만 |
|---|
| 2026.07.06 | ₩8,318 | ₩8,464 | ₩8,251 | ₩8,318 | 0.00% | 59.3만 |
|---|
| 2026.07.02 | ₩8,091 | ₩8,318 | ₩8,024 | ₩8,291 | +2.48% | 85.9만 |
|---|
| 2026.07.01 | ₩8,131 | ₩8,211 | ₩7,957 | ₩8,077 | -0.66% | 75.3만 |
|---|
| 2026.06.30 | ₩8,237 | ₩8,277 | ₩8,064 | ₩8,171 | -0.81% | 65.8만 |
|---|
| 2026.06.29 | ₩8,010 | ₩8,211 | ₩7,930 | ₩8,197 | +2.33% | 87.4만 |
|---|
| 2026.06.26 | ₩7,797 | ₩8,051 | ₩7,797 | ₩8,024 | +2.91% | 152.6만 |
|---|
| 2026.06.25 | ₩7,797 | ₩7,997 | ₩7,770 | ₩7,810 | +0.17% | 58.4만 |
|---|
| 2026.06.24 | ₩7,970 | ₩8,144 | ₩7,837 | ₩7,877 | -1.17% | 82.2만 |
|---|
| 2026.06.23 | ₩7,970 | ₩8,157 | ₩7,917 | ₩7,944 | -0.34% | 58.5만 |
|---|
| 2026.06.22 | ₩7,824 | ₩8,091 | ₩7,784 | ₩8,010 | +2.39% | 87.9만 |
|---|
| 2026.06.18 | ₩8,024 | ₩8,171 | ₩7,677 | ₩7,743 | -3.49% | 172.9만 |
|---|
| 2026.06.17 | ₩7,703 | ₩8,104 | ₩7,690 | ₩7,957 | +3.29% | 85.3만 |
|---|
| 2026.06.16 | ₩7,850 | ₩7,917 | ₩7,490 | ₩7,650 | -2.55% | 94.5만 |
|---|
| 2026.06.15 | ₩7,917 | ₩7,957 | ₩7,597 | ₩7,850 | -0.84% | 113.1만 |
|---|
| 2026.06.12 | ₩8,131 | ₩8,211 | ₩7,824 | ₩7,837 | -3.61% | 132만 |
|---|
| 2026.06.11 | ₩8,010 | ₩8,184 | ₩7,850 | ₩8,144 | +1.67% | 99.2만 |
|---|
| 2026.06.10 | ₩8,144 | ₩8,384 | ₩8,010 | ₩8,051 | -1.15% | 85.6만 |
|---|
| 2026.06.09 | ₩8,144 | ₩8,264 | ₩7,957 | ₩8,171 | +0.33% | 82.6만 |
|---|
| 2026.06.08 | ₩8,157 | ₩8,211 | ₩7,917 | ₩7,930 | -2.78% | 78.7만 |
|---|
| 2026.06.05 | ₩8,398 | ₩8,398 | ₩8,037 | ₩8,051 | -4.13% | 71.4만 |
|---|
| 2026.06.04 | ₩8,131 | ₩8,504 | ₩8,104 | ₩8,344 | +2.63% | 67.2만 |
|---|
| 2026.06.03 | ₩8,224 | ₩8,264 | ₩8,037 | ₩8,131 | -1.14% | 81.3만 |
|---|
| 2026.06.02 | ₩8,451 | ₩8,478 | ₩8,171 | ₩8,184 | -3.16% | 92.7만 |
|---|
| 2026.06.01 | ₩8,504 | ₩8,691 | ₩8,411 | ₩8,504 | 0.00% | 94.1만 |
|---|
| 2026.05.29 | ₩8,731 | ₩8,878 | ₩8,518 | ₩8,611 | -1.38% | 80.9만 |
|---|
| 2026.05.28 | ₩8,625 | ₩8,985 | ₩8,504 | ₩8,865 | +2.79% | 118.6만 |
|---|
| 2026.05.27 | ₩8,531 | ₩8,785 | ₩8,504 | ₩8,625 | +1.10% | 118.1만 |
|---|
| 2026.05.26 | ₩8,277 | ₩8,424 | ₩8,171 | ₩8,304 | +0.32% | 88.5만 |
|---|
| 2026.05.22 | ₩8,264 | ₩8,318 | ₩8,184 | ₩8,264 | 0.00% | 88.4만 |
|---|
| 2026.05.21 | ₩8,144 | ₩8,424 | ₩8,131 | ₩8,291 | +1.80% | 74.9만 |
|---|
| 2026.05.20 | ₩8,024 | ₩8,371 | ₩8,024 | ₩8,251 | +2.83% | 118만 |
|---|
| 2026.05.19 | ₩8,117 | ₩8,197 | ₩7,970 | ₩7,997 | -1.48% | 80.4만 |
|---|
| 2026.05.18 | ₩8,518 | ₩8,518 | ₩8,024 | ₩8,117 | -4.70% | 141.9만 |
|---|
| 2026.05.15 | ₩8,424 | ₩8,531 | ₩8,304 | ₩8,384 | -0.48% | 110.6만 |
|---|
| 2026.05.14 | ₩8,558 | ₩8,745 | ₩8,478 | ₩8,531 | -0.31% | 73.8만 |
|---|
| 2026.05.13 | ₩8,625 | ₩8,705 | ₩8,491 | ₩8,585 | -0.46% | 112.2만 |
|---|
| 2026.05.12 | ₩8,344 | ₩8,812 | ₩8,211 | ₩8,571 | +2.72% | 135.9만 |
|---|
| 2026.05.11 | ₩8,318 | ₩8,665 | ₩8,318 | ₩8,371 | +0.64% | 129.8만 |
|---|
| 2026.05.08 | ₩8,665 | ₩8,718 | ₩8,277 | ₩8,384 | -3.24% | 130.9만 |
|---|
| 2026.05.07 | ₩9,359 | ₩9,359 | ₩8,384 | ₩8,531 | -8.84% | 225.1만 |
|---|
| 2026.05.06 | ₩10,013 | ₩10,334 | ₩9,853 | ₩9,933 | -0.80% | 169.1만 |
|---|
| 2026.05.05 | ₩10,093 | ₩10,120 | ₩9,813 | ₩9,866 | -2.25% | 89.6만 |
|---|
| 2026.05.04 | ₩9,639 | ₩10,133 | ₩9,613 | ₩10,093 | +4.71% | 180.8만 |
|---|
| 2026.05.01 | ₩9,479 | ₩9,573 | ₩9,319 | ₩9,346 | -1.41% | 84.2만 |
|---|
| 2026.04.30 | ₩9,412 | ₩9,613 | ₩9,319 | ₩9,479 | +0.71% | 92.5만 |
|---|
| 2026.04.29 | ₩9,172 | ₩9,466 | ₩9,079 | ₩9,412 | +2.62% | 107.9만 |
|---|
| 2026.04.28 | ₩9,052 | ₩9,372 | ₩9,025 | ₩9,132 | +0.88% | 103.4만 |
|---|
| 2026.04.27 | ₩9,199 | ₩9,586 | ₩9,038 | ₩9,065 | -1.45% | 142.7만 |
|---|
| 2026.04.24 | ₩8,878 | ₩9,239 | ₩8,745 | ₩9,199 | +3.61% | 103.7만 |
|---|
| 2026.04.23 | ₩9,092 | ₩9,239 | ₩8,745 | ₩8,932 | -1.76% | 133.4만 |
|---|
| 2026.04.22 | ₩9,105 | ₩9,292 | ₩9,012 | ₩9,119 | +0.15% | 94.9만 |
|---|
| 2026.04.21 | ₩9,479 | ₩9,479 | ₩9,025 | ₩9,052 | -4.51% | 104.8만 |
|---|
| 2026.04.20 | ₩9,599 | ₩9,733 | ₩9,319 | ₩9,332 | -2.78% | 120.2만 |
|---|
| 2026.04.17 | ₩9,759 | ₩9,813 | ₩9,573 | ₩9,706 | -0.55% | 106.2만 |
|---|
| 2026.04.16 | ₩9,706 | ₩9,719 | ₩9,372 | ₩9,559 | -1.51% | 86.2만 |
|---|
| 2026.04.15 | ₩9,746 | ₩9,880 | ₩9,613 | ₩9,706 | -0.41% | 86.2만 |
|---|
| 2026.04.14 | ₩9,639 | ₩9,906 | ₩9,599 | ₩9,773 | +1.39% | 112.3만 |
|---|
| 2026.04.13 | ₩9,532 | ₩9,693 | ₩9,492 | ₩9,559 | +0.28% | 101.7만 |
|---|
| 2026.04.10 | ₩9,813 | ₩9,813 | ₩9,426 | ₩9,639 | -1.77% | 85.4만 |
|---|
| 2026.04.09 | ₩9,733 | ₩9,893 | ₩9,559 | ₩9,786 | +0.55% | 109.5만 |
|---|
| 2026.04.08 | ₩10,227 | ₩10,400 | ₩9,719 | ₩9,733 | -4.83% | 119.9만 |
|---|
| 2026.04.07 | ₩9,199 | ₩10,107 | ₩9,038 | ₩9,946 | +8.13% | 141.4만 |
|---|
| 2026.04.06 | ₩9,265 | ₩9,399 | ₩9,092 | ₩9,306 | +0.43% | 76.9만 |
|---|
| 2026.04.02 | ₩9,132 | ₩9,346 | ₩9,025 | ₩9,346 | +2.34% | 92만 |
|---|
| 2026.04.01 | ₩9,359 | ₩9,613 | ₩9,225 | ₩9,439 | +0.86% | 108.8만 |
|---|
| 2026.03.31 | ₩9,025 | ₩9,265 | ₩8,812 | ₩9,225 | +2.22% | 146.3만 |
|---|
| 2026.03.30 | ₩9,119 | ₩9,199 | ₩8,771 | ₩8,878 | -2.64% | 116.6만 |
|---|
| 2026.03.27 | ₩9,399 | ₩9,679 | ₩9,212 | ₩9,225 | -1.85% | 123.5만 |
|---|
| 2026.03.26 | ₩9,439 | ₩9,559 | ₩9,265 | ₩9,506 | +0.71% | 90.3만 |
|---|
| 2026.03.25 | ₩9,239 | ₩9,706 | ₩9,225 | ₩9,679 | +4.77% | 125.8만 |
|---|
| 2026.03.24 | ₩9,239 | ₩9,359 | ₩8,985 | ₩9,105 | -1.45% | 117.6만 |
|---|
| 2026.03.23 | ₩9,613 | ₩9,719 | ₩8,985 | ₩9,346 | -2.78% | 278.5만 |
|---|
| 2026.03.20 | ₩11,468 | ₩11,575 | ₩9,412 | ₩9,506 | -17.11% | 1168.4만 |
|---|
| 2026.03.19 | ₩11,468 | ₩11,535 | ₩11,161 | ₩11,442 | -0.23% | 106.9만 |
|---|
| 2026.03.18 | ₩12,163 | ₩12,163 | ₩11,375 | ₩11,428 | -6.04% | 164.3만 |
|---|
| 2026.03.17 | ₩11,655 | ₩11,856 | ₩11,228 | ₩11,482 | -1.49% | 148.2만 |
|---|
| 2026.03.16 | ₩11,709 | ₩11,976 | ₩11,615 | ₩11,762 | +0.46% | 106.3만 |
|---|
| 2026.03.13 | ₩12,323 | ₩12,576 | ₩11,575 | ₩11,762 | -4.55% | 158.9만 |
|---|
| 2026.03.12 | ₩12,763 | ₩12,897 | ₩12,163 | ₩12,403 | -2.82% | 162.9만 |
|---|
| 2026.03.11 | ₩12,430 | ₩12,910 | ₩12,203 | ₩12,403 | -0.21% | 212.5만 |
|---|
| 2026.03.10 | ₩11,949 | ₩13,271 | ₩11,896 | ₩12,763 | +6.82% | 381.1만 |
|---|
| 2026.03.09 | ₩10,320 | ₩11,642 | ₩10,280 | ₩11,588 | +12.29% | 222.2만 |
|---|
| 2026.03.06 | ₩10,374 | ₩10,721 | ₩10,307 | ₩10,534 | +1.54% | 94.3만 |
|---|
| 2026.03.05 | ₩11,135 | ₩11,188 | ₩10,374 | ₩10,560 | -5.16% | 97만 |
|---|
| 2026.03.04 | ₩10,440 | ₩11,001 | ₩10,227 | ₩10,948 | +4.86% | 126.5만 |
|---|
| 2026.03.03 | ₩10,641 | ₩10,974 | ₩10,427 | ₩10,467 | -1.63% | 175.5만 |
|---|
| 2026.03.02 | ₩11,562 | ₩11,775 | ₩10,787 | ₩10,908 | -5.66% | 272.1만 |
|---|
| 2026.02.27 | ₩11,362 | ₩12,029 | ₩10,948 | ₩11,896 | +4.70% | 261.6만 |
|---|
| 2026.02.26 | ₩11,054 | ₩11,522 | ₩10,854 | ₩11,482 | +3.86% | 232.7만 |
|---|
| 2026.02.25 | ₩11,335 | ₩11,949 | ₩10,988 | ₩11,054 | -2.47% | 385.4만 |
|---|
| 2026.02.24 | ₩10,707 | ₩11,415 | ₩10,307 | ₩10,908 | +1.87% | 758.8만 |
|---|
| 2026.02.23 | ₩10,747 | ₩12,136 | ₩10,414 | ₩10,881 | +1.24% | 4805.5만 |
|---|
| 2026.02.20 | ₩8,037 | ₩8,091 | ₩7,650 | ₩7,690 | -4.32% | 621.1만 |
|---|
| 2026.02.19 | ₩7,997 | ₩8,264 | ₩7,917 | ₩8,144 | +1.84% | 129.1만 |
|---|
| 2026.02.18 | ₩8,237 | ₩8,331 | ₩7,970 | ₩8,051 | -2.27% | 114만 |
|---|
| 2026.02.17 | ₩8,091 | ₩8,384 | ₩8,037 | ₩8,277 | +2.31% | 176.4만 |
|---|
| 2026.02.13 | ₩8,117 | ₩8,398 | ₩8,051 | ₩8,131 | +0.16% | 128.2만 |
|---|
| 2026.02.12 | ₩9,546 | ₩9,546 | ₩8,024 | ₩8,171 | -14.41% | 344만 |
|---|
| 2026.02.11 | ₩9,946 | ₩10,013 | ₩9,573 | ₩9,920 | -0.27% | 125.4만 |
|---|
| 2026.02.10 | ₩10,173 | ₩10,213 | ₩9,826 | ₩9,906 | -2.62% | 70.7만 |
|---|
| 2026.02.09 | ₩10,093 | ₩10,160 | ₩9,746 | ₩10,026 | -0.66% | 62만 |
|---|
| 2026.02.06 | ₩9,840 | ₩10,307 | ₩9,746 | ₩10,107 | +2.71% | 109만 |
|---|
| 2026.02.05 | ₩10,013 | ₩10,467 | ₩9,639 | ₩9,653 | -3.60% | 136.2만 |
|---|
| 2026.02.04 | ₩10,707 | ₩10,827 | ₩10,040 | ₩10,147 | -5.24% | 103.6만 |
|---|
| 2026.02.03 | ₩10,467 | ₩11,081 | ₩10,280 | ₩10,747 | +2.68% | 124.5만 |
|---|
| 2026.02.02 | ₩10,120 | ₩10,627 | ₩10,080 | ₩10,334 | +2.11% | 95.7만 |
|---|
| 2026.01.30 | ₩10,293 | ₩10,440 | ₩9,840 | ₩10,067 | -2.20% | 78.1만 |
|---|
| 2026.01.29 | ₩10,240 | ₩10,560 | ₩10,213 | ₩10,387 | +1.43% | 69.6만 |
|---|
| 2026.01.28 | ₩10,694 | ₩10,801 | ₩10,240 | ₩10,267 | -4.00% | 94.1만 |
|---|
| 2026.01.27 | ₩10,360 | ₩10,774 | ₩10,360 | ₩10,707 | +3.35% | 69.5만 |
|---|
| 2026.01.26 | ₩10,667 | ₩10,681 | ₩10,213 | ₩10,387 | -2.63% | 70.1만 |
|---|
| 2026.01.23 | ₩10,814 | ₩11,041 | ₩10,627 | ₩10,694 | -1.11% | 48.4만 |
|---|
| 2026.01.22 | ₩10,560 | ₩10,974 | ₩10,534 | ₩10,814 | +2.40% | 70.5만 |
|---|
| 2026.01.21 | ₩10,253 | ₩10,641 | ₩10,133 | ₩10,587 | +3.26% | 95.8만 |
|---|
| 2026.01.20 | ₩9,613 | ₩10,320 | ₩9,532 | ₩10,293 | +7.08% | 114.6만 |
|---|
| 2026.01.16 | ₩9,960 | ₩10,080 | ₩9,759 | ₩9,973 | +0.13% | 86.5만 |
|---|
| 2026.01.15 | ₩10,360 | ₩10,440 | ₩9,880 | ₩9,946 | -3.99% | 88.5만 |
|---|
| 2026.01.14 | ₩9,933 | ₩10,334 | ₩9,813 | ₩10,280 | +3.49% | 90.5만 |
|---|
| 2026.01.13 | ₩9,840 | ₩9,946 | ₩9,546 | ₩9,933 | +0.95% | 86.7만 |
|---|
| 2026.01.12 | ₩9,813 | ₩9,933 | ₩9,506 | ₩9,893 | +0.82% | 121.6만 |
|---|
| 2026.01.09 | ₩9,759 | ₩10,053 | ₩9,693 | ₩9,786 | +0.27% | 126.4만 |
|---|
| 2026.01.08 | ₩10,347 | ₩10,601 | ₩9,759 | ₩9,799 | -5.29% | 367.5만 |
|---|
| 2026.01.07 | ₩10,814 | ₩11,415 | ₩10,761 | ₩11,402 | +5.43% | 181.3만 |
|---|
| 2026.01.06 | ₩10,587 | ₩11,054 | ₩10,520 | ₩10,854 | +2.52% | 211.4만 |
|---|
| 2026.01.05 | ₩11,081 | ₩11,321 | ₩10,480 | ₩10,507 | -5.18% | 301.1만 |
|---|
| 2026.01.02 | ₩11,655 | ₩11,669 | ₩10,587 | ₩11,014 | -5.50% | 494.1만 |
|---|
| 2025.12.31 | ₩11,388 | ₩12,817 | ₩11,348 | ₩11,775 | +3.40% | 2381.2만 |
|---|
| 2025.12.30 | ₩9,492 | ₩9,532 | ₩9,172 | ₩9,386 | -1.13% | 304.8만 |
|---|
| 2025.12.29 | ₩9,626 | ₩9,973 | ₩9,265 | ₩9,613 | -0.14% | 247.6만 |
|---|
| 2025.12.26 | ₩9,546 | ₩9,679 | ₩9,239 | ₩9,399 | -1.54% | 136.8만 |
|---|
| 2025.12.24 | ₩9,119 | ₩9,265 | ₩9,012 | ₩9,225 | +1.17% | 51.6만 |
|---|
| 2025.12.23 | ₩9,386 | ₩9,586 | ₩9,065 | ₩9,132 | -2.70% | 152.7만 |
|---|
| 2025.12.22 | ₩9,185 | ₩9,613 | ₩8,945 | ₩9,386 | +2.18% | 124.4만 |
|---|
| 2025.12.19 | ₩8,958 | ₩9,265 | ₩8,932 | ₩9,012 | +0.60% | 148.4만 |
|---|
| 2025.12.18 | ₩9,105 | ₩9,412 | ₩8,785 | ₩8,905 | -2.20% | 187.1만 |
|---|
| 2025.12.17 | ₩8,878 | ₩9,399 | ₩8,785 | ₩9,105 | +2.56% | 134.8만 |
|---|
| 2025.12.16 | ₩8,878 | ₩9,212 | ₩8,678 | ₩8,878 | 0.00% | 132.2만 |
|---|
| 2025.12.15 | ₩8,878 | ₩9,212 | ₩8,478 | ₩8,852 | -0.30% | 191.7만 |
|---|
| 2025.12.12 | ₩8,905 | ₩8,945 | ₩8,211 | ₩8,318 | -6.60% | 196만 |
|---|
| 2025.12.11 | ₩9,038 | ₩9,185 | ₩8,718 | ₩8,812 | -2.51% | 169.1만 |
|---|
| 2025.12.10 | ₩8,157 | ₩9,052 | ₩8,010 | ₩9,012 | +10.47% | 227.4만 |
|---|
| 2025.12.09 | ₩8,197 | ₩8,424 | ₩7,890 | ₩8,091 | -1.30% | 165.5만 |
|---|
| 2025.12.08 | ₩7,236 | ₩8,438 | ₩7,236 | ₩8,197 | +13.28% | 257.6만 |
|---|
| 2025.12.05 | ₩7,209 | ₩7,730 | ₩7,103 | ₩7,196 | -0.19% | 181.2만 |
|---|
| 2025.12.04 | ₩7,009 | ₩7,116 | ₩6,916 | ₩6,942 | -0.95% | 95.9만 |
|---|
| 2025.12.03 | ₩6,582 | ₩7,156 | ₩6,529 | ₩7,036 | +6.90% | 70.5만 |
|---|
| 2025.12.02 | ₩6,702 | ₩6,729 | ₩6,542 | ₩6,569 | -1.99% | 51.2만 |
|---|
| 2025.12.01 | ₩7,089 | ₩7,143 | ₩6,702 | ₩6,702 | -5.46% | 67.1만 |
|---|
| 2025.11.28 | ₩7,116 | ₩7,316 | ₩7,076 | ₩7,156 | +0.56% | 57.7만 |
|---|
| 2025.11.26 | ₩6,715 | ₩7,103 | ₩6,622 | ₩7,076 | +5.37% | 71.3만 |
|---|
| 2025.11.25 | ₩6,542 | ₩6,715 | ₩6,502 | ₩6,675 | +2.04% | 45.7만 |
|---|
| 2025.11.24 | ₩6,408 | ₩6,715 | ₩6,395 | ₩6,529 | +1.87% | 58.6만 |
|---|
| 2025.11.21 | ₩6,435 | ₩6,635 | ₩6,302 | ₩6,408 | -0.41% | 76.1만 |
|---|
| 2025.11.20 | ₩6,929 | ₩6,982 | ₩6,435 | ₩6,462 | -6.74% | 115.1만 |
|---|
| 2025.11.19 | ₩7,076 | ₩7,263 | ₩6,782 | ₩6,862 | -3.02% | 178.1만 |
|---|
| 2025.11.18 | ₩6,368 | ₩7,290 | ₩6,208 | ₩7,143 | +12.16% | 504.9만 |
|---|
| 2025.11.17 | ₩5,888 | ₩6,008 | ₩5,794 | ₩5,874 | -0.23% | 70.6만 |
|---|
| 2025.11.14 | ₩5,768 | ₩5,861 | ₩5,714 | ₩5,808 | +0.69% | 32만 |
|---|
| 2025.11.13 | ₩5,861 | ₩5,914 | ₩5,781 | ₩5,794 | -1.14% | 31.8만 |
|---|
| 2025.11.12 | ₩5,861 | ₩5,981 | ₩5,821 | ₩5,888 | +0.46% | 42만 |
|---|
| 2025.11.11 | ₩5,901 | ₩5,928 | ₩5,808 | ₩5,848 | -0.90% | 54.5만 |
|---|
| 2025.11.10 | ₩5,941 | ₩5,995 | ₩5,874 | ₩5,901 | -0.67% | 34.1만 |
|---|
| 2025.11.07 | ₩5,874 | ₩5,901 | ₩5,701 | ₩5,874 | 0.00% | 60.4만 |
|---|
| 2025.11.06 | ₩5,928 | ₩5,968 | ₩5,821 | ₩5,888 | -0.68% | 66.4만 |
|---|
| 2025.11.05 | ₩5,941 | ₩6,021 | ₩5,768 | ₩5,928 | -0.22% | 62.7만 |
|---|
| 2025.11.04 | ₩5,861 | ₩5,928 | ₩5,768 | ₩5,808 | -0.91% | 67.1만 |
|---|
| 2025.11.03 | ₩5,888 | ₩6,141 | ₩5,701 | ₩5,968 | +1.36% | 92.7만 |
|---|
| 2025.10.31 | ₩5,821 | ₩6,021 | ₩5,714 | ₩5,808 | -0.23% | 111.9만 |
|---|
| 2025.10.30 | ₩6,649 | ₩6,649 | ₩5,768 | ₩5,768 | -13.25% | 211.4만 |
|---|
| 2025.10.29 | ₩7,517 | ₩7,517 | ₩6,956 | ₩7,223 | -3.91% | 106.3만 |
|---|
| 2025.10.28 | ₩7,476 | ₩7,610 | ₩7,410 | ₩7,450 | -0.36% | 58.1만 |
|---|
| 2025.10.27 | ₩7,356 | ₩7,557 | ₩7,290 | ₩7,490 | +1.81% | 59.8만 |
|---|
| 2025.10.24 | ₩7,383 | ₩7,503 | ₩7,330 | ₩7,343 | -0.54% | 51.9만 |
|---|
| 2025.10.23 | ₩7,143 | ₩7,410 | ₩7,076 | ₩7,330 | +2.62% | 68.8만 |
|---|
| 2025.10.22 | ₩7,103 | ₩7,183 | ₩6,969 | ₩7,129 | +0.38% | 51.4만 |
|---|
| 2025.10.21 | ₩7,116 | ₩7,169 | ₩6,982 | ₩7,063 | -0.75% | 36.7만 |
|---|
| 2025.10.20 | ₩7,129 | ₩7,276 | ₩7,009 | ₩7,116 | -0.19% | 51.2만 |
|---|
| 2025.10.17 | ₩7,009 | ₩7,089 | ₩6,822 | ₩7,036 | +0.38% | 53.1만 |
|---|
| 2025.10.16 | ₩7,303 | ₩7,396 | ₩6,996 | ₩7,036 | -3.66% | 43.2만 |
|---|
| 2025.10.15 | ₩7,023 | ₩7,209 | ₩7,009 | ₩7,183 | +2.28% | 46.1만 |
|---|
| 2025.10.14 | ₩6,982 | ₩7,103 | ₩6,889 | ₩6,982 | 0.00% | 47.7만 |
|---|
| 2025.10.13 | ₩7,143 | ₩7,209 | ₩6,929 | ₩6,982 | -2.24% | 62.8만 |
|---|
| 2025.10.10 | ₩7,370 | ₩7,370 | ₩7,023 | ₩7,089 | -3.80% | 55.7만 |
|---|