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 | ₩6,019 | ₩6,126 | ₩5,966 | ₩6,100 | +1.33% | 64만 |
| 2026.10.08 | ₩6,033 | ₩6,060 | ₩5,806 | ₩6,046 | +0.22% | 97.9만 |
| 2026.10.07 | ₩5,979 | ₩6,193 | ₩5,926 | ₩6,086 | +1.79% | 75.8만 |
| 2026.10.06 | ₩6,140 | ₩6,140 | ₩5,913 | ₩6,033 | -1.74% | 180.1만 |
| 2026.10.05 | ₩6,126 | ₩6,140 | ₩5,993 | ₩6,113 | -0.22% | 72.4만 |
| 2026.10.02 | ₩6,473 | ₩6,473 | ₩6,100 | ₩6,180 | -4.54% | 144.9만 |
| 2026.10.01 | ₩6,540 | ₩6,620 | ₩6,393 | ₩6,420 | -1.84% | 134.6만 |
| 2026.09.30 | ₩6,887 | ₩6,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,553 |
| -4.84% |
| 307.7만 |
| 2026.09.29 | ₩6,900 | ₩6,914 | ₩6,674 | ₩6,714 | -2.71% | 266.9만 |
|---|
| 2026.09.28 | ₩6,740 | ₩6,900 | ₩6,633 | ₩6,900 | +2.38% | 81.3만 |
|---|
| 2026.09.25 | ₩6,687 | ₩6,767 | ₩6,580 | ₩6,740 | +0.80% | 72.3만 |
|---|
| 2026.09.24 | ₩6,740 | ₩6,754 | ₩6,593 | ₩6,647 | -1.39% | 91.3만 |
|---|
| 2026.09.23 | ₩7,101 | ₩7,114 | ₩6,674 | ₩6,727 | -5.26% | 90.5만 |
|---|
| 2026.09.22 | ₩6,927 | ₩6,980 | ₩6,807 | ₩6,954 | +0.39% | 61.8만 |
|---|
| 2026.09.21 | ₩6,874 | ₩6,900 | ₩6,740 | ₩6,887 | +0.19% | 93.9만 |
|---|
| 2026.09.18 | ₩6,794 | ₩6,874 | ₩6,727 | ₩6,847 | +0.79% | 165.8만 |
|---|
| 2026.09.17 | ₩6,660 | ₩6,900 | ₩6,660 | ₩6,820 | +2.40% | 64.7만 |
|---|
| 2026.09.16 | ₩6,674 | ₩6,714 | ₩6,593 | ₩6,674 | 0.00% | 44.1만 |
|---|
| 2026.09.15 | ₩6,900 | ₩6,900 | ₩6,620 | ₩6,660 | -3.48% | 75.9만 |
|---|
| 2026.09.14 | ₩6,834 | ₩6,927 | ₩6,727 | ₩6,874 | +0.59% | 81.8만 |
|---|
| 2026.09.11 | ₩6,807 | ₩6,900 | ₩6,740 | ₩6,794 | -0.20% | 69.8만 |
|---|
| 2026.09.10 | ₩6,940 | ₩6,940 | ₩6,687 | ₩6,727 | -3.08% | 95.7만 |
|---|
| 2026.09.09 | ₩7,061 | ₩7,141 | ₩6,967 | ₩7,007 | -0.76% | 71.5만 |
|---|
| 2026.09.08 | ₩7,154 | ₩7,274 | ₩6,980 | ₩7,114 | -0.56% | 62.1만 |
|---|
| 2026.09.04 | ₩7,061 | ₩7,274 | ₩7,061 | ₩7,247 | +2.65% | 58.9만 |
|---|
| 2026.09.03 | ₩7,408 | ₩7,461 | ₩7,074 | ₩7,127 | -3.78% | 75.6만 |
|---|
| 2026.09.02 | ₩7,207 | ₩7,528 | ₩7,181 | ₩7,381 | +2.41% | 62.1만 |
|---|
| 2026.09.01 | ₩7,154 | ₩7,261 | ₩7,101 | ₩7,234 | +1.12% | 58.5만 |
|---|
| 2026.08.31 | ₩6,980 | ₩7,274 | ₩6,954 | ₩7,207 | +3.25% | 77.7만 |
|---|
| 2026.08.28 | ₩7,207 | ₩7,261 | ₩6,967 | ₩7,061 | -2.04% | 52.5만 |
|---|
| 2026.08.27 | ₩7,141 | ₩7,314 | ₩7,034 | ₩7,261 | +1.68% | 54.6만 |
|---|
| 2026.08.26 | ₩7,247 | ₩7,247 | ₩6,994 | ₩7,141 | -1.47% | 92.8만 |
|---|
| 2026.08.25 | ₩7,127 | ₩7,341 | ₩7,127 | ₩7,261 | +1.87% | 87.6만 |
|---|
| 2026.08.24 | ₩7,127 | ₩7,167 | ₩6,940 | ₩7,114 | -0.19% | 77.4만 |
|---|
| 2026.08.21 | ₩7,234 | ₩7,234 | ₩7,034 | ₩7,047 | -2.58% | 65.7만 |
|---|
| 2026.08.20 | ₩7,368 | ₩7,368 | ₩7,101 | ₩7,181 | -2.54% | 91.6만 |
|---|
| 2026.08.19 | ₩7,341 | ₩7,461 | ₩7,194 | ₩7,434 | +1.27% | 89.8만 |
|---|
| 2026.08.18 | ₩6,980 | ₩7,314 | ₩6,980 | ₩7,261 | +4.02% | 99.6만 |
|---|
| 2026.08.17 | ₩6,874 | ₩7,127 | ₩6,847 | ₩7,021 | +2.14% | 79.5만 |
|---|
| 2026.08.14 | ₩6,727 | ₩7,047 | ₩6,620 | ₩6,967 | +3.57% | 96.5만 |
|---|
| 2026.08.13 | ₩6,940 | ₩6,994 | ₩6,674 | ₩6,714 | -3.27% | 86.5만 |
|---|
| 2026.08.12 | ₩6,607 | ₩7,021 | ₩6,567 | ₩6,927 | +4.85% | 107.6만 |
|---|
| 2026.08.11 | ₩6,740 | ₩6,794 | ₩6,473 | ₩6,580 | -2.38% | 106.6만 |
|---|
| 2026.08.10 | ₩6,580 | ₩6,767 | ₩6,407 | ₩6,700 | +1.83% | 200.1만 |
|---|
| 2026.08.07 | ₩6,887 | ₩6,900 | ₩6,633 | ₩6,674 | -3.10% | 130.7만 |
|---|
| 2026.08.06 | ₩6,193 | ₩6,940 | ₩5,939 | ₩6,834 | +10.34% | 233.9만 |
|---|
| 2026.08.05 | ₩7,114 | ₩7,221 | ₩6,727 | ₩6,794 | -4.50% | 160.1만 |
|---|
| 2026.08.04 | ₩6,994 | ₩7,194 | ₩6,940 | ₩7,114 | +1.72% | 72.7만 |
|---|
| 2026.08.03 | ₩6,807 | ₩7,021 | ₩6,700 | ₩6,980 | +2.55% | 72만 |
|---|
| 2026.07.31 | ₩6,887 | ₩6,887 | ₩6,607 | ₩6,807 | -1.16% | 54.1만 |
|---|
| 2026.07.30 | ₩6,780 | ₩6,940 | ₩6,714 | ₩6,914 | +1.97% | 99만 |
|---|
| 2026.07.29 | ₩6,847 | ₩6,927 | ₩6,593 | ₩6,740 | -1.56% | 77.9만 |
|---|
| 2026.07.28 | ₩6,940 | ₩7,007 | ₩6,780 | ₩6,887 | -0.77% | 55.4만 |
|---|
| 2026.07.27 | ₩6,914 | ₩7,114 | ₩6,914 | ₩6,967 | +0.77% | 85.7만 |
|---|
| 2026.07.24 | ₩7,181 | ₩7,194 | ₩6,834 | ₩6,914 | -3.72% | 76.9만 |
|---|
| 2026.07.23 | ₩7,074 | ₩7,247 | ₩7,007 | ₩7,154 | +1.13% | 88.4만 |
|---|
| 2026.07.22 | ₩7,341 | ₩7,381 | ₩7,114 | ₩7,141 | -2.73% | 84.6만 |
|---|
| 2026.07.21 | ₩7,101 | ₩7,354 | ₩7,047 | ₩7,314 | +3.01% | 73.4만 |
|---|
| 2026.07.20 | ₩7,221 | ₩7,368 | ₩7,074 | ₩7,101 | -1.66% | 101.9만 |
|---|
| 2026.07.17 | ₩7,114 | ₩7,301 | ₩7,047 | ₩7,261 | +2.06% | 88.9만 |
|---|
| 2026.07.16 | ₩7,728 | ₩7,768 | ₩7,274 | ₩7,274 | -5.87% | 113.9만 |
|---|
| 2026.07.15 | ₩7,781 | ₩7,875 | ₩7,688 | ₩7,808 | +0.34% | 59.2만 |
|---|
| 2026.07.14 | ₩7,982 | ₩8,035 | ₩7,701 | ₩7,808 | -2.17% | 106.7만 |
|---|
| 2026.07.13 | ₩8,208 | ₩8,302 | ₩7,955 | ₩8,008 | -2.44% | 116.9만 |
|---|
| 2026.07.10 | ₩8,475 | ₩8,489 | ₩8,208 | ₩8,329 | -1.73% | 59.7만 |
|---|
| 2026.07.09 | ₩8,716 | ₩8,809 | ₩8,382 | ₩8,515 | -2.30% | 64.8만 |
|---|
| 2026.07.08 | ₩8,542 | ₩8,836 | ₩8,529 | ₩8,782 | +2.81% | 122.4만 |
|---|
| 2026.07.07 | ₩8,382 | ₩8,569 | ₩8,208 | ₩8,529 | +1.75% | 77.5만 |
|---|
| 2026.07.06 | ₩8,315 | ₩8,462 | ₩8,248 | ₩8,315 | 0.00% | 59.3만 |
|---|
| 2026.07.02 | ₩8,088 | ₩8,315 | ₩8,022 | ₩8,288 | +2.48% | 85.9만 |
|---|
| 2026.07.01 | ₩8,128 | ₩8,208 | ₩7,955 | ₩8,075 | -0.66% | 75.3만 |
|---|
| 2026.06.30 | ₩8,235 | ₩8,275 | ₩8,062 | ₩8,168 | -0.81% | 65.8만 |
|---|
| 2026.06.29 | ₩8,008 | ₩8,208 | ₩7,928 | ₩8,195 | +2.33% | 87.4만 |
|---|
| 2026.06.26 | ₩7,795 | ₩8,048 | ₩7,795 | ₩8,022 | +2.91% | 152.6만 |
|---|
| 2026.06.25 | ₩7,795 | ₩7,995 | ₩7,768 | ₩7,808 | +0.17% | 58.4만 |
|---|
| 2026.06.24 | ₩7,968 | ₩8,142 | ₩7,835 | ₩7,875 | -1.17% | 82.2만 |
|---|
| 2026.06.23 | ₩7,968 | ₩8,155 | ₩7,915 | ₩7,941 | -0.34% | 58.5만 |
|---|
| 2026.06.22 | ₩7,821 | ₩8,088 | ₩7,781 | ₩8,008 | +2.39% | 87.9만 |
|---|
| 2026.06.18 | ₩8,022 | ₩8,168 | ₩7,675 | ₩7,741 | -3.49% | 172.9만 |
|---|
| 2026.06.17 | ₩7,701 | ₩8,102 | ₩7,688 | ₩7,955 | +3.29% | 85.3만 |
|---|
| 2026.06.16 | ₩7,848 | ₩7,915 | ₩7,488 | ₩7,648 | -2.55% | 94.5만 |
|---|
| 2026.06.15 | ₩7,915 | ₩7,955 | ₩7,594 | ₩7,848 | -0.84% | 113.1만 |
|---|
| 2026.06.12 | ₩8,128 | ₩8,208 | ₩7,821 | ₩7,835 | -3.61% | 132만 |
|---|
| 2026.06.11 | ₩8,008 | ₩8,182 | ₩7,848 | ₩8,142 | +1.67% | 99.2만 |
|---|
| 2026.06.10 | ₩8,142 | ₩8,382 | ₩8,008 | ₩8,048 | -1.15% | 85.6만 |
|---|
| 2026.06.09 | ₩8,142 | ₩8,262 | ₩7,955 | ₩8,168 | +0.33% | 82.6만 |
|---|
| 2026.06.08 | ₩8,155 | ₩8,208 | ₩7,915 | ₩7,928 | -2.78% | 78.7만 |
|---|
| 2026.06.05 | ₩8,395 | ₩8,395 | ₩8,035 | ₩8,048 | -4.13% | 71.4만 |
|---|
| 2026.06.04 | ₩8,128 | ₩8,502 | ₩8,102 | ₩8,342 | +2.63% | 67.2만 |
|---|
| 2026.06.03 | ₩8,222 | ₩8,262 | ₩8,035 | ₩8,128 | -1.14% | 81.3만 |
|---|
| 2026.06.02 | ₩8,449 | ₩8,475 | ₩8,168 | ₩8,182 | -3.16% | 92.7만 |
|---|
| 2026.06.01 | ₩8,502 | ₩8,689 | ₩8,409 | ₩8,502 | 0.00% | 94.1만 |
|---|
| 2026.05.29 | ₩8,729 | ₩8,876 | ₩8,515 | ₩8,609 | -1.38% | 80.9만 |
|---|
| 2026.05.28 | ₩8,622 | ₩8,983 | ₩8,502 | ₩8,862 | +2.79% | 118.6만 |
|---|
| 2026.05.27 | ₩8,529 | ₩8,782 | ₩8,502 | ₩8,622 | +1.10% | 118.1만 |
|---|
| 2026.05.26 | ₩8,275 | ₩8,422 | ₩8,168 | ₩8,302 | +0.32% | 88.5만 |
|---|
| 2026.05.22 | ₩8,262 | ₩8,315 | ₩8,182 | ₩8,262 | 0.00% | 88.4만 |
|---|
| 2026.05.21 | ₩8,142 | ₩8,422 | ₩8,128 | ₩8,288 | +1.80% | 74.9만 |
|---|
| 2026.05.20 | ₩8,022 | ₩8,369 | ₩8,022 | ₩8,248 | +2.83% | 118만 |
|---|
| 2026.05.19 | ₩8,115 | ₩8,195 | ₩7,968 | ₩7,995 | -1.48% | 80.4만 |
|---|
| 2026.05.18 | ₩8,515 | ₩8,515 | ₩8,022 | ₩8,115 | -4.70% | 141.9만 |
|---|
| 2026.05.15 | ₩8,422 | ₩8,529 | ₩8,302 | ₩8,382 | -0.48% | 110.6만 |
|---|
| 2026.05.14 | ₩8,555 | ₩8,742 | ₩8,475 | ₩8,529 | -0.31% | 73.8만 |
|---|
| 2026.05.13 | ₩8,622 | ₩8,702 | ₩8,489 | ₩8,582 | -0.46% | 112.2만 |
|---|
| 2026.05.12 | ₩8,342 | ₩8,809 | ₩8,208 | ₩8,569 | +2.72% | 135.9만 |
|---|
| 2026.05.11 | ₩8,315 | ₩8,662 | ₩8,315 | ₩8,369 | +0.64% | 129.8만 |
|---|
| 2026.05.08 | ₩8,662 | ₩8,716 | ₩8,275 | ₩8,382 | -3.24% | 130.9만 |
|---|
| 2026.05.07 | ₩9,356 | ₩9,356 | ₩8,382 | ₩8,529 | -8.84% | 225.1만 |
|---|
| 2026.05.06 | ₩10,010 | ₩10,331 | ₩9,850 | ₩9,930 | -0.80% | 169.1만 |
|---|
| 2026.05.05 | ₩10,090 | ₩10,117 | ₩9,810 | ₩9,863 | -2.25% | 89.6만 |
|---|
| 2026.05.04 | ₩9,637 | ₩10,130 | ₩9,610 | ₩10,090 | +4.71% | 180.8만 |
|---|
| 2026.05.01 | ₩9,476 | ₩9,570 | ₩9,316 | ₩9,343 | -1.41% | 84.2만 |
|---|
| 2026.04.30 | ₩9,410 | ₩9,610 | ₩9,316 | ₩9,476 | +0.71% | 92.5만 |
|---|
| 2026.04.29 | ₩9,169 | ₩9,463 | ₩9,076 | ₩9,410 | +2.62% | 107.9만 |
|---|
| 2026.04.28 | ₩9,049 | ₩9,370 | ₩9,023 | ₩9,129 | +0.88% | 103.4만 |
|---|
| 2026.04.27 | ₩9,196 | ₩9,583 | ₩9,036 | ₩9,063 | -1.45% | 142.7만 |
|---|
| 2026.04.24 | ₩8,876 | ₩9,236 | ₩8,742 | ₩9,196 | +3.61% | 103.7만 |
|---|
| 2026.04.23 | ₩9,089 | ₩9,236 | ₩8,742 | ₩8,929 | -1.76% | 133.4만 |
|---|
| 2026.04.22 | ₩9,103 | ₩9,290 | ₩9,009 | ₩9,116 | +0.15% | 94.9만 |
|---|
| 2026.04.21 | ₩9,476 | ₩9,476 | ₩9,023 | ₩9,049 | -4.51% | 104.8만 |
|---|
| 2026.04.20 | ₩9,596 | ₩9,730 | ₩9,316 | ₩9,330 | -2.78% | 120.2만 |
|---|
| 2026.04.17 | ₩9,757 | ₩9,810 | ₩9,570 | ₩9,703 | -0.55% | 106.2만 |
|---|
| 2026.04.16 | ₩9,703 | ₩9,717 | ₩9,370 | ₩9,556 | -1.51% | 86.2만 |
|---|
| 2026.04.15 | ₩9,743 | ₩9,877 | ₩9,610 | ₩9,703 | -0.41% | 86.2만 |
|---|
| 2026.04.14 | ₩9,637 | ₩9,903 | ₩9,596 | ₩9,770 | +1.39% | 112.3만 |
|---|
| 2026.04.13 | ₩9,530 | ₩9,690 | ₩9,490 | ₩9,556 | +0.28% | 101.7만 |
|---|
| 2026.04.10 | ₩9,810 | ₩9,810 | ₩9,423 | ₩9,637 | -1.77% | 85.4만 |
|---|
| 2026.04.09 | ₩9,730 | ₩9,890 | ₩9,556 | ₩9,783 | +0.55% | 109.5만 |
|---|
| 2026.04.08 | ₩10,224 | ₩10,397 | ₩9,717 | ₩9,730 | -4.83% | 119.9만 |
|---|
| 2026.04.07 | ₩9,196 | ₩10,104 | ₩9,036 | ₩9,944 | +8.13% | 141.4만 |
|---|
| 2026.04.06 | ₩9,263 | ₩9,396 | ₩9,089 | ₩9,303 | +0.43% | 76.9만 |
|---|
| 2026.04.02 | ₩9,129 | ₩9,343 | ₩9,023 | ₩9,343 | +2.34% | 92만 |
|---|
| 2026.04.01 | ₩9,356 | ₩9,610 | ₩9,223 | ₩9,436 | +0.86% | 108.8만 |
|---|
| 2026.03.31 | ₩9,023 | ₩9,263 | ₩8,809 | ₩9,223 | +2.22% | 146.3만 |
|---|
| 2026.03.30 | ₩9,116 | ₩9,196 | ₩8,769 | ₩8,876 | -2.64% | 116.6만 |
|---|
| 2026.03.27 | ₩9,396 | ₩9,677 | ₩9,209 | ₩9,223 | -1.85% | 123.5만 |
|---|
| 2026.03.26 | ₩9,436 | ₩9,556 | ₩9,263 | ₩9,503 | +0.71% | 90.3만 |
|---|
| 2026.03.25 | ₩9,236 | ₩9,703 | ₩9,223 | ₩9,677 | +4.77% | 125.8만 |
|---|
| 2026.03.24 | ₩9,236 | ₩9,356 | ₩8,983 | ₩9,103 | -1.45% | 117.6만 |
|---|
| 2026.03.23 | ₩9,610 | ₩9,717 | ₩8,983 | ₩9,343 | -2.78% | 278.5만 |
|---|
| 2026.03.20 | ₩11,465 | ₩11,572 | ₩9,410 | ₩9,503 | -17.11% | 1168.4만 |
|---|
| 2026.03.19 | ₩11,465 | ₩11,532 | ₩11,158 | ₩11,438 | -0.23% | 106.9만 |
|---|
| 2026.03.18 | ₩12,159 | ₩12,159 | ₩11,372 | ₩11,425 | -6.04% | 164.3만 |
|---|
| 2026.03.17 | ₩11,652 | ₩11,852 | ₩11,225 | ₩11,478 | -1.49% | 148.2만 |
|---|
| 2026.03.16 | ₩11,705 | ₩11,972 | ₩11,612 | ₩11,759 | +0.46% | 106.3만 |
|---|
| 2026.03.13 | ₩12,319 | ₩12,573 | ₩11,572 | ₩11,759 | -4.55% | 158.9만 |
|---|
| 2026.03.12 | ₩12,760 | ₩12,893 | ₩12,159 | ₩12,399 | -2.82% | 162.9만 |
|---|
| 2026.03.11 | ₩12,426 | ₩12,907 | ₩12,199 | ₩12,399 | -0.21% | 212.5만 |
|---|
| 2026.03.10 | ₩11,946 | ₩13,267 | ₩11,892 | ₩12,760 | +6.82% | 381.1만 |
|---|
| 2026.03.09 | ₩10,317 | ₩11,639 | ₩10,277 | ₩11,585 | +12.29% | 222.2만 |
|---|
| 2026.03.06 | ₩10,371 | ₩10,718 | ₩10,304 | ₩10,531 | +1.54% | 94.3만 |
|---|
| 2026.03.05 | ₩11,131 | ₩11,185 | ₩10,371 | ₩10,557 | -5.16% | 97만 |
|---|
| 2026.03.04 | ₩10,437 | ₩10,998 | ₩10,224 | ₩10,945 | +4.86% | 126.5만 |
|---|
| 2026.03.03 | ₩10,638 | ₩10,971 | ₩10,424 | ₩10,464 | -1.63% | 175.5만 |
|---|
| 2026.03.02 | ₩11,559 | ₩11,772 | ₩10,784 | ₩10,904 | -5.66% | 272.1만 |
|---|
| 2026.02.27 | ₩11,358 | ₩12,026 | ₩10,945 | ₩11,892 | +4.70% | 261.6만 |
|---|
| 2026.02.26 | ₩11,051 | ₩11,518 | ₩10,851 | ₩11,478 | +3.86% | 232.7만 |
|---|
| 2026.02.25 | ₩11,332 | ₩11,946 | ₩10,985 | ₩11,051 | -2.47% | 385.4만 |
|---|
| 2026.02.24 | ₩10,704 | ₩11,412 | ₩10,304 | ₩10,904 | +1.87% | 758.8만 |
|---|
| 2026.02.23 | ₩10,744 | ₩12,132 | ₩10,411 | ₩10,878 | +1.24% | 4805.5만 |
|---|
| 2026.02.20 | ₩8,035 | ₩8,088 | ₩7,648 | ₩7,688 | -4.32% | 621.1만 |
|---|
| 2026.02.19 | ₩7,995 | ₩8,262 | ₩7,915 | ₩8,142 | +1.84% | 129.1만 |
|---|
| 2026.02.18 | ₩8,235 | ₩8,329 | ₩7,968 | ₩8,048 | -2.27% | 114만 |
|---|
| 2026.02.17 | ₩8,088 | ₩8,382 | ₩8,035 | ₩8,275 | +2.31% | 176.4만 |
|---|
| 2026.02.13 | ₩8,115 | ₩8,395 | ₩8,048 | ₩8,128 | +0.16% | 128.2만 |
|---|
| 2026.02.12 | ₩9,543 | ₩9,543 | ₩8,022 | ₩8,168 | -14.41% | 344만 |
|---|
| 2026.02.11 | ₩9,944 | ₩10,010 | ₩9,570 | ₩9,917 | -0.27% | 125.4만 |
|---|
| 2026.02.10 | ₩10,170 | ₩10,210 | ₩9,823 | ₩9,903 | -2.62% | 70.7만 |
|---|
| 2026.02.09 | ₩10,090 | ₩10,157 | ₩9,743 | ₩10,024 | -0.66% | 62만 |
|---|
| 2026.02.06 | ₩9,837 | ₩10,304 | ₩9,743 | ₩10,104 | +2.71% | 109만 |
|---|
| 2026.02.05 | ₩10,010 | ₩10,464 | ₩9,637 | ₩9,650 | -3.60% | 136.2만 |
|---|
| 2026.02.04 | ₩10,704 | ₩10,824 | ₩10,037 | ₩10,144 | -5.24% | 103.6만 |
|---|
| 2026.02.03 | ₩10,464 | ₩11,078 | ₩10,277 | ₩10,744 | +2.68% | 124.5만 |
|---|
| 2026.02.02 | ₩10,117 | ₩10,624 | ₩10,077 | ₩10,331 | +2.11% | 95.7만 |
|---|
| 2026.01.30 | ₩10,291 | ₩10,437 | ₩9,837 | ₩10,064 | -2.20% | 78.1만 |
|---|
| 2026.01.29 | ₩10,237 | ₩10,557 | ₩10,210 | ₩10,384 | +1.43% | 69.6만 |
|---|
| 2026.01.28 | ₩10,691 | ₩10,798 | ₩10,237 | ₩10,264 | -4.00% | 94.1만 |
|---|
| 2026.01.27 | ₩10,357 | ₩10,771 | ₩10,357 | ₩10,704 | +3.35% | 69.5만 |
|---|
| 2026.01.26 | ₩10,664 | ₩10,678 | ₩10,210 | ₩10,384 | -2.63% | 70.1만 |
|---|
| 2026.01.23 | ₩10,811 | ₩11,038 | ₩10,624 | ₩10,691 | -1.11% | 48.4만 |
|---|
| 2026.01.22 | ₩10,557 | ₩10,971 | ₩10,531 | ₩10,811 | +2.40% | 70.5만 |
|---|
| 2026.01.21 | ₩10,250 | ₩10,638 | ₩10,130 | ₩10,584 | +3.26% | 95.8만 |
|---|
| 2026.01.20 | ₩9,610 | ₩10,317 | ₩9,530 | ₩10,291 | +7.08% | 114.6만 |
|---|
| 2026.01.16 | ₩9,957 | ₩10,077 | ₩9,757 | ₩9,970 | +0.13% | 86.5만 |
|---|
| 2026.01.15 | ₩10,357 | ₩10,437 | ₩9,877 | ₩9,944 | -3.99% | 88.5만 |
|---|
| 2026.01.14 | ₩9,930 | ₩10,331 | ₩9,810 | ₩10,277 | +3.49% | 90.5만 |
|---|
| 2026.01.13 | ₩9,837 | ₩9,944 | ₩9,543 | ₩9,930 | +0.95% | 86.7만 |
|---|
| 2026.01.12 | ₩9,810 | ₩9,930 | ₩9,503 | ₩9,890 | +0.82% | 121.6만 |
|---|
| 2026.01.09 | ₩9,757 | ₩10,050 | ₩9,690 | ₩9,783 | +0.27% | 126.4만 |
|---|
| 2026.01.08 | ₩10,344 | ₩10,598 | ₩9,757 | ₩9,797 | -5.29% | 367.5만 |
|---|
| 2026.01.07 | ₩10,811 | ₩11,412 | ₩10,758 | ₩11,398 | +5.43% | 181.3만 |
|---|
| 2026.01.06 | ₩10,584 | ₩11,051 | ₩10,517 | ₩10,851 | +2.52% | 211.4만 |
|---|
| 2026.01.05 | ₩11,078 | ₩11,318 | ₩10,477 | ₩10,504 | -5.18% | 301.1만 |
|---|
| 2026.01.02 | ₩11,652 | ₩11,665 | ₩10,584 | ₩11,011 | -5.50% | 494.1만 |
|---|
| 2025.12.31 | ₩11,385 | ₩12,813 | ₩11,345 | ₩11,772 | +3.40% | 2381.2만 |
|---|
| 2025.12.30 | ₩9,490 | ₩9,530 | ₩9,169 | ₩9,383 | -1.13% | 304.8만 |
|---|
| 2025.12.29 | ₩9,623 | ₩9,970 | ₩9,263 | ₩9,610 | -0.14% | 247.6만 |
|---|
| 2025.12.26 | ₩9,543 | ₩9,677 | ₩9,236 | ₩9,396 | -1.54% | 136.8만 |
|---|
| 2025.12.24 | ₩9,116 | ₩9,263 | ₩9,009 | ₩9,223 | +1.17% | 51.6만 |
|---|
| 2025.12.23 | ₩9,383 | ₩9,583 | ₩9,063 | ₩9,129 | -2.70% | 152.7만 |
|---|
| 2025.12.22 | ₩9,183 | ₩9,610 | ₩8,942 | ₩9,383 | +2.18% | 124.4만 |
|---|
| 2025.12.19 | ₩8,956 | ₩9,263 | ₩8,929 | ₩9,009 | +0.60% | 148.4만 |
|---|
| 2025.12.18 | ₩9,103 | ₩9,410 | ₩8,782 | ₩8,902 | -2.20% | 187.1만 |
|---|
| 2025.12.17 | ₩8,876 | ₩9,396 | ₩8,782 | ₩9,103 | +2.56% | 134.8만 |
|---|
| 2025.12.16 | ₩8,876 | ₩9,209 | ₩8,676 | ₩8,876 | 0.00% | 132.2만 |
|---|
| 2025.12.15 | ₩8,876 | ₩9,209 | ₩8,475 | ₩8,849 | -0.30% | 191.7만 |
|---|
| 2025.12.12 | ₩8,902 | ₩8,942 | ₩8,208 | ₩8,315 | -6.60% | 196만 |
|---|
| 2025.12.11 | ₩9,036 | ₩9,183 | ₩8,716 | ₩8,809 | -2.51% | 169.1만 |
|---|
| 2025.12.10 | ₩8,155 | ₩9,049 | ₩8,008 | ₩9,009 | +10.47% | 227.4만 |
|---|
| 2025.12.09 | ₩8,195 | ₩8,422 | ₩7,888 | ₩8,088 | -1.30% | 165.5만 |
|---|
| 2025.12.08 | ₩7,234 | ₩8,435 | ₩7,234 | ₩8,195 | +13.28% | 257.6만 |
|---|
| 2025.12.05 | ₩7,207 | ₩7,728 | ₩7,101 | ₩7,194 | -0.19% | 181.2만 |
|---|
| 2025.12.04 | ₩7,007 | ₩7,114 | ₩6,914 | ₩6,940 | -0.95% | 95.9만 |
|---|
| 2025.12.03 | ₩6,580 | ₩7,154 | ₩6,527 | ₩7,034 | +6.90% | 70.5만 |
|---|
| 2025.12.02 | ₩6,700 | ₩6,727 | ₩6,540 | ₩6,567 | -1.99% | 51.2만 |
|---|
| 2025.12.01 | ₩7,087 | ₩7,141 | ₩6,700 | ₩6,700 | -5.46% | 67.1만 |
|---|
| 2025.11.28 | ₩7,114 | ₩7,314 | ₩7,074 | ₩7,154 | +0.56% | 57.7만 |
|---|
| 2025.11.26 | ₩6,714 | ₩7,101 | ₩6,620 | ₩7,074 | +5.37% | 71.3만 |
|---|
| 2025.11.25 | ₩6,540 | ₩6,714 | ₩6,500 | ₩6,674 | +2.04% | 45.7만 |
|---|
| 2025.11.24 | ₩6,407 | ₩6,714 | ₩6,393 | ₩6,527 | +1.87% | 58.6만 |
|---|
| 2025.11.21 | ₩6,433 | ₩6,633 | ₩6,300 | ₩6,407 | -0.41% | 76.1만 |
|---|
| 2025.11.20 | ₩6,927 | ₩6,980 | ₩6,433 | ₩6,460 | -6.74% | 115.1만 |
|---|
| 2025.11.19 | ₩7,074 | ₩7,261 | ₩6,780 | ₩6,860 | -3.02% | 178.1만 |
|---|
| 2025.11.18 | ₩6,367 | ₩7,287 | ₩6,206 | ₩7,141 | +12.16% | 504.9만 |
|---|
| 2025.11.17 | ₩5,886 | ₩6,006 | ₩5,793 | ₩5,873 | -0.23% | 70.6만 |
|---|
| 2025.11.14 | ₩5,766 | ₩5,859 | ₩5,713 | ₩5,806 | +0.69% | 32만 |
|---|
| 2025.11.13 | ₩5,859 | ₩5,913 | ₩5,779 | ₩5,793 | -1.14% | 31.8만 |
|---|
| 2025.11.12 | ₩5,859 | ₩5,979 | ₩5,819 | ₩5,886 | +0.46% | 42만 |
|---|
| 2025.11.11 | ₩5,899 | ₩5,926 | ₩5,806 | ₩5,846 | -0.90% | 54.5만 |
|---|
| 2025.11.10 | ₩5,939 | ₩5,993 | ₩5,873 | ₩5,899 | -0.67% | 34.1만 |
|---|
| 2025.11.07 | ₩5,873 | ₩5,899 | ₩5,699 | ₩5,873 | 0.00% | 60.4만 |
|---|
| 2025.11.06 | ₩5,926 | ₩5,966 | ₩5,819 | ₩5,886 | -0.68% | 66.4만 |
|---|
| 2025.11.05 | ₩5,939 | ₩6,019 | ₩5,766 | ₩5,926 | -0.22% | 62.7만 |
|---|
| 2025.11.04 | ₩5,859 | ₩5,926 | ₩5,766 | ₩5,806 | -0.91% | 67.1만 |
|---|
| 2025.11.03 | ₩5,886 | ₩6,140 | ₩5,699 | ₩5,966 | +1.36% | 92.7만 |
|---|
| 2025.10.31 | ₩5,819 | ₩6,019 | ₩5,713 | ₩5,806 | -0.23% | 111.9만 |
|---|
| 2025.10.30 | ₩6,647 | ₩6,647 | ₩5,766 | ₩5,766 | -13.25% | 211.4만 |
|---|
| 2025.10.29 | ₩7,514 | ₩7,514 | ₩6,954 | ₩7,221 | -3.91% | 106.3만 |
|---|
| 2025.10.28 | ₩7,474 | ₩7,608 | ₩7,408 | ₩7,448 | -0.36% | 58.1만 |
|---|
| 2025.10.27 | ₩7,354 | ₩7,554 | ₩7,287 | ₩7,488 | +1.81% | 59.8만 |
|---|
| 2025.10.24 | ₩7,381 | ₩7,501 | ₩7,328 | ₩7,341 | -0.54% | 51.9만 |
|---|
| 2025.10.23 | ₩7,141 | ₩7,408 | ₩7,074 | ₩7,328 | +2.62% | 68.8만 |
|---|
| 2025.10.22 | ₩7,101 | ₩7,181 | ₩6,967 | ₩7,127 | +0.38% | 51.4만 |
|---|
| 2025.10.21 | ₩7,114 | ₩7,167 | ₩6,980 | ₩7,061 | -0.75% | 36.7만 |
|---|
| 2025.10.20 | ₩7,127 | ₩7,274 | ₩7,007 | ₩7,114 | -0.19% | 51.2만 |
|---|
| 2025.10.17 | ₩7,007 | ₩7,087 | ₩6,820 | ₩7,034 | +0.38% | 53.1만 |
|---|
| 2025.10.16 | ₩7,301 | ₩7,394 | ₩6,994 | ₩7,034 | -3.66% | 43.2만 |
|---|
| 2025.10.15 | ₩7,021 | ₩7,207 | ₩7,007 | ₩7,181 | +2.28% | 46.1만 |
|---|
| 2025.10.14 | ₩6,980 | ₩7,101 | ₩6,887 | ₩6,980 | 0.00% | 47.7만 |
|---|
| 2025.10.13 | ₩7,141 | ₩7,207 | ₩6,927 | ₩6,980 | -2.24% | 62.8만 |
|---|
| 2025.10.10 | ₩7,368 | ₩7,368 | ₩7,021 | ₩7,087 | -3.80% | 55.7만 |
|---|