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 | ₩6,018 | ₩6,124 | ₩5,964 | ₩6,098 | +1.33% | 64만 |
| 2026.10.08 | ₩6,031 | ₩6,058 | ₩5,804 | ₩6,044 | +0.22% | 97.9만 |
| 2026.10.07 | ₩5,977 | ₩6,191 | ₩5,924 | ₩6,084 | +1.79% | 75.8만 |
| 2026.10.06 | ₩6,138 | ₩6,138 | ₩5,911 | ₩6,031 | -1.74% | 180.1만 |
| 2026.10.05 | ₩6,124 | ₩6,138 | ₩5,991 | ₩6,111 | -0.22% | 72.4만 |
| 2026.10.02 | ₩6,471 | ₩6,471 | ₩6,098 | ₩6,178 | -4.54% | 144.9만 |
| 2026.10.01 | ₩6,538 | ₩6,618 | ₩6,391 | ₩6,418 | -1.84% | 134.6만 |
| 2026.09.30 | ₩6,885 | ₩6,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,551 |
| -4.84% |
| 307.7만 |
| 2026.09.29 | ₩6,898 | ₩6,911 | ₩6,671 | ₩6,711 | -2.71% | 266.9만 |
|---|
| 2026.09.28 | ₩6,738 | ₩6,898 | ₩6,631 | ₩6,898 | +2.38% | 81.3만 |
|---|
| 2026.09.25 | ₩6,685 | ₩6,765 | ₩6,578 | ₩6,738 | +0.80% | 72.3만 |
|---|
| 2026.09.24 | ₩6,738 | ₩6,751 | ₩6,591 | ₩6,645 | -1.39% | 91.3만 |
|---|
| 2026.09.23 | ₩7,098 | ₩7,112 | ₩6,671 | ₩6,725 | -5.26% | 90.5만 |
|---|
| 2026.09.22 | ₩6,925 | ₩6,978 | ₩6,805 | ₩6,951 | +0.39% | 61.8만 |
|---|
| 2026.09.21 | ₩6,871 | ₩6,898 | ₩6,738 | ₩6,885 | +0.19% | 93.9만 |
|---|
| 2026.09.18 | ₩6,791 | ₩6,871 | ₩6,725 | ₩6,845 | +0.79% | 165.8만 |
|---|
| 2026.09.17 | ₩6,658 | ₩6,898 | ₩6,658 | ₩6,818 | +2.40% | 64.7만 |
|---|
| 2026.09.16 | ₩6,671 | ₩6,711 | ₩6,591 | ₩6,671 | 0.00% | 44.1만 |
|---|
| 2026.09.15 | ₩6,898 | ₩6,898 | ₩6,618 | ₩6,658 | -3.48% | 75.9만 |
|---|
| 2026.09.14 | ₩6,831 | ₩6,925 | ₩6,725 | ₩6,871 | +0.59% | 81.8만 |
|---|
| 2026.09.11 | ₩6,805 | ₩6,898 | ₩6,738 | ₩6,791 | -0.20% | 69.8만 |
|---|
| 2026.09.10 | ₩6,938 | ₩6,938 | ₩6,685 | ₩6,725 | -3.08% | 95.7만 |
|---|
| 2026.09.09 | ₩7,058 | ₩7,138 | ₩6,965 | ₩7,005 | -0.76% | 71.5만 |
|---|
| 2026.09.08 | ₩7,152 | ₩7,272 | ₩6,978 | ₩7,112 | -0.56% | 62.1만 |
|---|
| 2026.09.04 | ₩7,058 | ₩7,272 | ₩7,058 | ₩7,245 | +2.65% | 58.9만 |
|---|
| 2026.09.03 | ₩7,405 | ₩7,459 | ₩7,072 | ₩7,125 | -3.78% | 75.6만 |
|---|
| 2026.09.02 | ₩7,205 | ₩7,525 | ₩7,178 | ₩7,378 | +2.41% | 62.1만 |
|---|
| 2026.09.01 | ₩7,152 | ₩7,258 | ₩7,098 | ₩7,232 | +1.12% | 58.5만 |
|---|
| 2026.08.31 | ₩6,978 | ₩7,272 | ₩6,951 | ₩7,205 | +3.25% | 77.7만 |
|---|
| 2026.08.28 | ₩7,205 | ₩7,258 | ₩6,965 | ₩7,058 | -2.04% | 52.5만 |
|---|
| 2026.08.27 | ₩7,138 | ₩7,312 | ₩7,032 | ₩7,258 | +1.68% | 54.6만 |
|---|
| 2026.08.26 | ₩7,245 | ₩7,245 | ₩6,992 | ₩7,138 | -1.47% | 92.8만 |
|---|
| 2026.08.25 | ₩7,125 | ₩7,338 | ₩7,125 | ₩7,258 | +1.87% | 87.6만 |
|---|
| 2026.08.24 | ₩7,125 | ₩7,165 | ₩6,938 | ₩7,112 | -0.19% | 77.4만 |
|---|
| 2026.08.21 | ₩7,232 | ₩7,232 | ₩7,032 | ₩7,045 | -2.58% | 65.7만 |
|---|
| 2026.08.20 | ₩7,365 | ₩7,365 | ₩7,098 | ₩7,178 | -2.54% | 91.6만 |
|---|
| 2026.08.19 | ₩7,338 | ₩7,459 | ₩7,192 | ₩7,432 | +1.27% | 89.8만 |
|---|
| 2026.08.18 | ₩6,978 | ₩7,312 | ₩6,978 | ₩7,258 | +4.02% | 99.6만 |
|---|
| 2026.08.17 | ₩6,871 | ₩7,125 | ₩6,845 | ₩7,018 | +2.14% | 79.5만 |
|---|
| 2026.08.14 | ₩6,725 | ₩7,045 | ₩6,618 | ₩6,965 | +3.57% | 96.5만 |
|---|
| 2026.08.13 | ₩6,938 | ₩6,992 | ₩6,671 | ₩6,711 | -3.27% | 86.5만 |
|---|
| 2026.08.12 | ₩6,605 | ₩7,018 | ₩6,565 | ₩6,925 | +4.85% | 107.6만 |
|---|
| 2026.08.11 | ₩6,738 | ₩6,791 | ₩6,471 | ₩6,578 | -2.38% | 106.6만 |
|---|
| 2026.08.10 | ₩6,578 | ₩6,765 | ₩6,404 | ₩6,698 | +1.83% | 200.1만 |
|---|
| 2026.08.07 | ₩6,885 | ₩6,898 | ₩6,631 | ₩6,671 | -3.10% | 130.7만 |
|---|
| 2026.08.06 | ₩6,191 | ₩6,938 | ₩5,937 | ₩6,831 | +10.34% | 233.9만 |
|---|
| 2026.08.05 | ₩7,112 | ₩7,218 | ₩6,725 | ₩6,791 | -4.50% | 160.1만 |
|---|
| 2026.08.04 | ₩6,992 | ₩7,192 | ₩6,938 | ₩7,112 | +1.72% | 72.7만 |
|---|
| 2026.08.03 | ₩6,805 | ₩7,018 | ₩6,698 | ₩6,978 | +2.55% | 72만 |
|---|
| 2026.07.31 | ₩6,885 | ₩6,885 | ₩6,605 | ₩6,805 | -1.16% | 54.1만 |
|---|
| 2026.07.30 | ₩6,778 | ₩6,938 | ₩6,711 | ₩6,911 | +1.97% | 99만 |
|---|
| 2026.07.29 | ₩6,845 | ₩6,925 | ₩6,591 | ₩6,738 | -1.56% | 77.9만 |
|---|
| 2026.07.28 | ₩6,938 | ₩7,005 | ₩6,778 | ₩6,885 | -0.77% | 55.4만 |
|---|
| 2026.07.27 | ₩6,911 | ₩7,112 | ₩6,911 | ₩6,965 | +0.77% | 85.7만 |
|---|
| 2026.07.24 | ₩7,178 | ₩7,192 | ₩6,831 | ₩6,911 | -3.72% | 76.9만 |
|---|
| 2026.07.23 | ₩7,072 | ₩7,245 | ₩7,005 | ₩7,152 | +1.13% | 88.4만 |
|---|
| 2026.07.22 | ₩7,338 | ₩7,378 | ₩7,112 | ₩7,138 | -2.73% | 84.6만 |
|---|
| 2026.07.21 | ₩7,098 | ₩7,352 | ₩7,045 | ₩7,312 | +3.01% | 73.4만 |
|---|
| 2026.07.20 | ₩7,218 | ₩7,365 | ₩7,072 | ₩7,098 | -1.66% | 101.9만 |
|---|
| 2026.07.17 | ₩7,112 | ₩7,298 | ₩7,045 | ₩7,258 | +2.06% | 88.9만 |
|---|
| 2026.07.16 | ₩7,725 | ₩7,765 | ₩7,272 | ₩7,272 | -5.87% | 113.9만 |
|---|
| 2026.07.15 | ₩7,779 | ₩7,872 | ₩7,685 | ₩7,805 | +0.34% | 59.2만 |
|---|
| 2026.07.14 | ₩7,979 | ₩8,032 | ₩7,699 | ₩7,805 | -2.17% | 106.7만 |
|---|
| 2026.07.13 | ₩8,206 | ₩8,299 | ₩7,952 | ₩8,006 | -2.44% | 116.9만 |
|---|
| 2026.07.10 | ₩8,473 | ₩8,486 | ₩8,206 | ₩8,326 | -1.73% | 59.7만 |
|---|
| 2026.07.09 | ₩8,713 | ₩8,806 | ₩8,379 | ₩8,513 | -2.30% | 64.8만 |
|---|
| 2026.07.08 | ₩8,539 | ₩8,833 | ₩8,526 | ₩8,779 | +2.81% | 122.4만 |
|---|
| 2026.07.07 | ₩8,379 | ₩8,566 | ₩8,206 | ₩8,526 | +1.75% | 77.5만 |
|---|
| 2026.07.06 | ₩8,312 | ₩8,459 | ₩8,246 | ₩8,312 | 0.00% | 59.3만 |
|---|
| 2026.07.02 | ₩8,086 | ₩8,312 | ₩8,019 | ₩8,286 | +2.48% | 85.9만 |
|---|
| 2026.07.01 | ₩8,126 | ₩8,206 | ₩7,952 | ₩8,072 | -0.66% | 75.3만 |
|---|
| 2026.06.30 | ₩8,232 | ₩8,272 | ₩8,059 | ₩8,166 | -0.81% | 65.8만 |
|---|
| 2026.06.29 | ₩8,006 | ₩8,206 | ₩7,926 | ₩8,192 | +2.33% | 87.4만 |
|---|
| 2026.06.26 | ₩7,792 | ₩8,046 | ₩7,792 | ₩8,019 | +2.91% | 152.6만 |
|---|
| 2026.06.25 | ₩7,792 | ₩7,992 | ₩7,765 | ₩7,805 | +0.17% | 58.4만 |
|---|
| 2026.06.24 | ₩7,966 | ₩8,139 | ₩7,832 | ₩7,872 | -1.17% | 82.2만 |
|---|
| 2026.06.23 | ₩7,966 | ₩8,152 | ₩7,912 | ₩7,939 | -0.34% | 58.5만 |
|---|
| 2026.06.22 | ₩7,819 | ₩8,086 | ₩7,779 | ₩8,006 | +2.39% | 87.9만 |
|---|
| 2026.06.18 | ₩8,019 | ₩8,166 | ₩7,672 | ₩7,739 | -3.49% | 172.9만 |
|---|
| 2026.06.17 | ₩7,699 | ₩8,099 | ₩7,685 | ₩7,952 | +3.29% | 85.3만 |
|---|
| 2026.06.16 | ₩7,845 | ₩7,912 | ₩7,485 | ₩7,645 | -2.55% | 94.5만 |
|---|
| 2026.06.15 | ₩7,912 | ₩7,952 | ₩7,592 | ₩7,845 | -0.84% | 113.1만 |
|---|
| 2026.06.12 | ₩8,126 | ₩8,206 | ₩7,819 | ₩7,832 | -3.61% | 132만 |
|---|
| 2026.06.11 | ₩8,006 | ₩8,179 | ₩7,845 | ₩8,139 | +1.67% | 99.2만 |
|---|
| 2026.06.10 | ₩8,139 | ₩8,379 | ₩8,006 | ₩8,046 | -1.15% | 85.6만 |
|---|
| 2026.06.09 | ₩8,139 | ₩8,259 | ₩7,952 | ₩8,166 | +0.33% | 82.6만 |
|---|
| 2026.06.08 | ₩8,152 | ₩8,206 | ₩7,912 | ₩7,926 | -2.78% | 78.7만 |
|---|
| 2026.06.05 | ₩8,392 | ₩8,392 | ₩8,032 | ₩8,046 | -4.13% | 71.4만 |
|---|
| 2026.06.04 | ₩8,126 | ₩8,499 | ₩8,099 | ₩8,339 | +2.63% | 67.2만 |
|---|
| 2026.06.03 | ₩8,219 | ₩8,259 | ₩8,032 | ₩8,126 | -1.14% | 81.3만 |
|---|
| 2026.06.02 | ₩8,446 | ₩8,473 | ₩8,166 | ₩8,179 | -3.16% | 92.7만 |
|---|
| 2026.06.01 | ₩8,499 | ₩8,686 | ₩8,406 | ₩8,499 | 0.00% | 94.1만 |
|---|
| 2026.05.29 | ₩8,726 | ₩8,873 | ₩8,513 | ₩8,606 | -1.38% | 80.9만 |
|---|
| 2026.05.28 | ₩8,619 | ₩8,980 | ₩8,499 | ₩8,859 | +2.79% | 118.6만 |
|---|
| 2026.05.27 | ₩8,526 | ₩8,779 | ₩8,499 | ₩8,619 | +1.10% | 118.1만 |
|---|
| 2026.05.26 | ₩8,272 | ₩8,419 | ₩8,166 | ₩8,299 | +0.32% | 88.5만 |
|---|
| 2026.05.22 | ₩8,259 | ₩8,312 | ₩8,179 | ₩8,259 | 0.00% | 88.4만 |
|---|
| 2026.05.21 | ₩8,139 | ₩8,419 | ₩8,126 | ₩8,286 | +1.80% | 74.9만 |
|---|
| 2026.05.20 | ₩8,019 | ₩8,366 | ₩8,019 | ₩8,246 | +2.83% | 118만 |
|---|
| 2026.05.19 | ₩8,112 | ₩8,192 | ₩7,966 | ₩7,992 | -1.48% | 80.4만 |
|---|
| 2026.05.18 | ₩8,513 | ₩8,513 | ₩8,019 | ₩8,112 | -4.70% | 141.9만 |
|---|
| 2026.05.15 | ₩8,419 | ₩8,526 | ₩8,299 | ₩8,379 | -0.48% | 110.6만 |
|---|
| 2026.05.14 | ₩8,553 | ₩8,739 | ₩8,473 | ₩8,526 | -0.31% | 73.8만 |
|---|
| 2026.05.13 | ₩8,619 | ₩8,699 | ₩8,486 | ₩8,579 | -0.46% | 112.2만 |
|---|
| 2026.05.12 | ₩8,339 | ₩8,806 | ₩8,206 | ₩8,566 | +2.72% | 135.9만 |
|---|
| 2026.05.11 | ₩8,312 | ₩8,659 | ₩8,312 | ₩8,366 | +0.64% | 129.8만 |
|---|
| 2026.05.08 | ₩8,659 | ₩8,713 | ₩8,272 | ₩8,379 | -3.24% | 130.9만 |
|---|
| 2026.05.07 | ₩9,353 | ₩9,353 | ₩8,379 | ₩8,526 | -8.84% | 225.1만 |
|---|
| 2026.05.06 | ₩10,007 | ₩10,327 | ₩9,847 | ₩9,927 | -0.80% | 169.1만 |
|---|
| 2026.05.05 | ₩10,087 | ₩10,114 | ₩9,807 | ₩9,860 | -2.25% | 89.6만 |
|---|
| 2026.05.04 | ₩9,633 | ₩10,127 | ₩9,607 | ₩10,087 | +4.71% | 180.8만 |
|---|
| 2026.05.01 | ₩9,473 | ₩9,567 | ₩9,313 | ₩9,340 | -1.41% | 84.2만 |
|---|
| 2026.04.30 | ₩9,407 | ₩9,607 | ₩9,313 | ₩9,473 | +0.71% | 92.5만 |
|---|
| 2026.04.29 | ₩9,166 | ₩9,460 | ₩9,073 | ₩9,407 | +2.62% | 107.9만 |
|---|
| 2026.04.28 | ₩9,046 | ₩9,367 | ₩9,020 | ₩9,126 | +0.88% | 103.4만 |
|---|
| 2026.04.27 | ₩9,193 | ₩9,580 | ₩9,033 | ₩9,060 | -1.45% | 142.7만 |
|---|
| 2026.04.24 | ₩8,873 | ₩9,233 | ₩8,739 | ₩9,193 | +3.61% | 103.7만 |
|---|
| 2026.04.23 | ₩9,086 | ₩9,233 | ₩8,739 | ₩8,926 | -1.76% | 133.4만 |
|---|
| 2026.04.22 | ₩9,100 | ₩9,286 | ₩9,006 | ₩9,113 | +0.15% | 94.9만 |
|---|
| 2026.04.21 | ₩9,473 | ₩9,473 | ₩9,020 | ₩9,046 | -4.51% | 104.8만 |
|---|
| 2026.04.20 | ₩9,593 | ₩9,727 | ₩9,313 | ₩9,326 | -2.78% | 120.2만 |
|---|
| 2026.04.17 | ₩9,753 | ₩9,807 | ₩9,567 | ₩9,700 | -0.55% | 106.2만 |
|---|
| 2026.04.16 | ₩9,700 | ₩9,713 | ₩9,367 | ₩9,553 | -1.51% | 86.2만 |
|---|
| 2026.04.15 | ₩9,740 | ₩9,874 | ₩9,607 | ₩9,700 | -0.41% | 86.2만 |
|---|
| 2026.04.14 | ₩9,633 | ₩9,900 | ₩9,593 | ₩9,767 | +1.39% | 112.3만 |
|---|
| 2026.04.13 | ₩9,527 | ₩9,687 | ₩9,487 | ₩9,553 | +0.28% | 101.7만 |
|---|
| 2026.04.10 | ₩9,807 | ₩9,807 | ₩9,420 | ₩9,633 | -1.77% | 85.4만 |
|---|
| 2026.04.09 | ₩9,727 | ₩9,887 | ₩9,553 | ₩9,780 | +0.55% | 109.5만 |
|---|
| 2026.04.08 | ₩10,220 | ₩10,394 | ₩9,713 | ₩9,727 | -4.83% | 119.9만 |
|---|
| 2026.04.07 | ₩9,193 | ₩10,100 | ₩9,033 | ₩9,940 | +8.13% | 141.4만 |
|---|
| 2026.04.06 | ₩9,260 | ₩9,393 | ₩9,086 | ₩9,300 | +0.43% | 76.9만 |
|---|
| 2026.04.02 | ₩9,126 | ₩9,340 | ₩9,020 | ₩9,340 | +2.34% | 92만 |
|---|
| 2026.04.01 | ₩9,353 | ₩9,607 | ₩9,220 | ₩9,433 | +0.86% | 108.8만 |
|---|
| 2026.03.31 | ₩9,020 | ₩9,260 | ₩8,806 | ₩9,220 | +2.22% | 146.3만 |
|---|
| 2026.03.30 | ₩9,113 | ₩9,193 | ₩8,766 | ₩8,873 | -2.64% | 116.6만 |
|---|
| 2026.03.27 | ₩9,393 | ₩9,673 | ₩9,206 | ₩9,220 | -1.85% | 123.5만 |
|---|
| 2026.03.26 | ₩9,433 | ₩9,553 | ₩9,260 | ₩9,500 | +0.71% | 90.3만 |
|---|
| 2026.03.25 | ₩9,233 | ₩9,700 | ₩9,220 | ₩9,673 | +4.77% | 125.8만 |
|---|
| 2026.03.24 | ₩9,233 | ₩9,353 | ₩8,980 | ₩9,100 | -1.45% | 117.6만 |
|---|
| 2026.03.23 | ₩9,607 | ₩9,713 | ₩8,980 | ₩9,340 | -2.78% | 278.5만 |
|---|
| 2026.03.20 | ₩11,461 | ₩11,568 | ₩9,407 | ₩9,500 | -17.11% | 1168.4만 |
|---|
| 2026.03.19 | ₩11,461 | ₩11,528 | ₩11,154 | ₩11,435 | -0.23% | 106.9만 |
|---|
| 2026.03.18 | ₩12,155 | ₩12,155 | ₩11,368 | ₩11,421 | -6.04% | 164.3만 |
|---|
| 2026.03.17 | ₩11,648 | ₩11,848 | ₩11,221 | ₩11,475 | -1.49% | 148.2만 |
|---|
| 2026.03.16 | ₩11,701 | ₩11,968 | ₩11,608 | ₩11,755 | +0.46% | 106.3만 |
|---|
| 2026.03.13 | ₩12,315 | ₩12,569 | ₩11,568 | ₩11,755 | -4.55% | 158.9만 |
|---|
| 2026.03.12 | ₩12,756 | ₩12,889 | ₩12,155 | ₩12,395 | -2.82% | 162.9만 |
|---|
| 2026.03.11 | ₩12,422 | ₩12,902 | ₩12,195 | ₩12,395 | -0.21% | 212.5만 |
|---|
| 2026.03.10 | ₩11,942 | ₩13,263 | ₩11,888 | ₩12,756 | +6.82% | 381.1만 |
|---|
| 2026.03.09 | ₩10,314 | ₩11,635 | ₩10,274 | ₩11,581 | +12.29% | 222.2만 |
|---|
| 2026.03.06 | ₩10,367 | ₩10,714 | ₩10,300 | ₩10,527 | +1.54% | 94.3만 |
|---|
| 2026.03.05 | ₩11,128 | ₩11,181 | ₩10,367 | ₩10,554 | -5.16% | 97만 |
|---|
| 2026.03.04 | ₩10,434 | ₩10,994 | ₩10,220 | ₩10,941 | +4.86% | 126.5만 |
|---|
| 2026.03.03 | ₩10,634 | ₩10,968 | ₩10,421 | ₩10,461 | -1.63% | 175.5만 |
|---|
| 2026.03.02 | ₩11,555 | ₩11,768 | ₩10,781 | ₩10,901 | -5.66% | 272.1만 |
|---|
| 2026.02.27 | ₩11,355 | ₩12,022 | ₩10,941 | ₩11,888 | +4.70% | 261.6만 |
|---|
| 2026.02.26 | ₩11,048 | ₩11,515 | ₩10,848 | ₩11,475 | +3.86% | 232.7만 |
|---|
| 2026.02.25 | ₩11,328 | ₩11,942 | ₩10,981 | ₩11,048 | -2.47% | 385.4만 |
|---|
| 2026.02.24 | ₩10,701 | ₩11,408 | ₩10,300 | ₩10,901 | +1.87% | 758.8만 |
|---|
| 2026.02.23 | ₩10,741 | ₩12,128 | ₩10,407 | ₩10,874 | +1.24% | 4805.5만 |
|---|
| 2026.02.20 | ₩8,032 | ₩8,086 | ₩7,645 | ₩7,685 | -4.32% | 621.1만 |
|---|
| 2026.02.19 | ₩7,992 | ₩8,259 | ₩7,912 | ₩8,139 | +1.84% | 129.1만 |
|---|
| 2026.02.18 | ₩8,232 | ₩8,326 | ₩7,966 | ₩8,046 | -2.27% | 114만 |
|---|
| 2026.02.17 | ₩8,086 | ₩8,379 | ₩8,032 | ₩8,272 | +2.31% | 176.4만 |
|---|
| 2026.02.13 | ₩8,112 | ₩8,392 | ₩8,046 | ₩8,126 | +0.16% | 128.2만 |
|---|
| 2026.02.12 | ₩9,540 | ₩9,540 | ₩8,019 | ₩8,166 | -14.41% | 344만 |
|---|
| 2026.02.11 | ₩9,940 | ₩10,007 | ₩9,567 | ₩9,914 | -0.27% | 125.4만 |
|---|
| 2026.02.10 | ₩10,167 | ₩10,207 | ₩9,820 | ₩9,900 | -2.62% | 70.7만 |
|---|
| 2026.02.09 | ₩10,087 | ₩10,154 | ₩9,740 | ₩10,020 | -0.66% | 62만 |
|---|
| 2026.02.06 | ₩9,833 | ₩10,300 | ₩9,740 | ₩10,100 | +2.71% | 109만 |
|---|
| 2026.02.05 | ₩10,007 | ₩10,461 | ₩9,633 | ₩9,647 | -3.60% | 136.2만 |
|---|
| 2026.02.04 | ₩10,701 | ₩10,821 | ₩10,034 | ₩10,140 | -5.24% | 103.6만 |
|---|
| 2026.02.03 | ₩10,461 | ₩11,074 | ₩10,274 | ₩10,741 | +2.68% | 124.5만 |
|---|
| 2026.02.02 | ₩10,114 | ₩10,621 | ₩10,074 | ₩10,327 | +2.11% | 95.7만 |
|---|
| 2026.01.30 | ₩10,287 | ₩10,434 | ₩9,833 | ₩10,060 | -2.20% | 78.1만 |
|---|
| 2026.01.29 | ₩10,234 | ₩10,554 | ₩10,207 | ₩10,381 | +1.43% | 69.6만 |
|---|
| 2026.01.28 | ₩10,687 | ₩10,794 | ₩10,234 | ₩10,260 | -4.00% | 94.1만 |
|---|
| 2026.01.27 | ₩10,354 | ₩10,767 | ₩10,354 | ₩10,701 | +3.35% | 69.5만 |
|---|
| 2026.01.26 | ₩10,661 | ₩10,674 | ₩10,207 | ₩10,381 | -2.63% | 70.1만 |
|---|
| 2026.01.23 | ₩10,808 | ₩11,034 | ₩10,621 | ₩10,687 | -1.11% | 48.4만 |
|---|
| 2026.01.22 | ₩10,554 | ₩10,968 | ₩10,527 | ₩10,808 | +2.40% | 70.5만 |
|---|
| 2026.01.21 | ₩10,247 | ₩10,634 | ₩10,127 | ₩10,581 | +3.26% | 95.8만 |
|---|
| 2026.01.20 | ₩9,607 | ₩10,314 | ₩9,527 | ₩10,287 | +7.08% | 114.6만 |
|---|
| 2026.01.16 | ₩9,954 | ₩10,074 | ₩9,753 | ₩9,967 | +0.13% | 86.5만 |
|---|
| 2026.01.15 | ₩10,354 | ₩10,434 | ₩9,874 | ₩9,940 | -3.99% | 88.5만 |
|---|
| 2026.01.14 | ₩9,927 | ₩10,327 | ₩9,807 | ₩10,274 | +3.49% | 90.5만 |
|---|
| 2026.01.13 | ₩9,833 | ₩9,940 | ₩9,540 | ₩9,927 | +0.95% | 86.7만 |
|---|
| 2026.01.12 | ₩9,807 | ₩9,927 | ₩9,500 | ₩9,887 | +0.82% | 121.6만 |
|---|
| 2026.01.09 | ₩9,753 | ₩10,047 | ₩9,687 | ₩9,780 | +0.27% | 126.4만 |
|---|
| 2026.01.08 | ₩10,341 | ₩10,594 | ₩9,753 | ₩9,793 | -5.29% | 367.5만 |
|---|
| 2026.01.07 | ₩10,808 | ₩11,408 | ₩10,754 | ₩11,395 | +5.43% | 181.3만 |
|---|
| 2026.01.06 | ₩10,581 | ₩11,048 | ₩10,514 | ₩10,848 | +2.52% | 211.4만 |
|---|
| 2026.01.05 | ₩11,074 | ₩11,315 | ₩10,474 | ₩10,501 | -5.18% | 301.1만 |
|---|
| 2026.01.02 | ₩11,648 | ₩11,661 | ₩10,581 | ₩11,008 | -5.50% | 494.1만 |
|---|
| 2025.12.31 | ₩11,381 | ₩12,809 | ₩11,341 | ₩11,768 | +3.40% | 2381.2만 |
|---|
| 2025.12.30 | ₩9,487 | ₩9,527 | ₩9,166 | ₩9,380 | -1.13% | 304.8만 |
|---|
| 2025.12.29 | ₩9,620 | ₩9,967 | ₩9,260 | ₩9,607 | -0.14% | 247.6만 |
|---|
| 2025.12.26 | ₩9,540 | ₩9,673 | ₩9,233 | ₩9,393 | -1.54% | 136.8만 |
|---|
| 2025.12.24 | ₩9,113 | ₩9,260 | ₩9,006 | ₩9,220 | +1.17% | 51.6만 |
|---|
| 2025.12.23 | ₩9,380 | ₩9,580 | ₩9,060 | ₩9,126 | -2.70% | 152.7만 |
|---|
| 2025.12.22 | ₩9,180 | ₩9,607 | ₩8,940 | ₩9,380 | +2.18% | 124.4만 |
|---|
| 2025.12.19 | ₩8,953 | ₩9,260 | ₩8,926 | ₩9,006 | +0.60% | 148.4만 |
|---|
| 2025.12.18 | ₩9,100 | ₩9,407 | ₩8,779 | ₩8,900 | -2.20% | 187.1만 |
|---|
| 2025.12.17 | ₩8,873 | ₩9,393 | ₩8,779 | ₩9,100 | +2.56% | 134.8만 |
|---|
| 2025.12.16 | ₩8,873 | ₩9,206 | ₩8,673 | ₩8,873 | 0.00% | 132.2만 |
|---|
| 2025.12.15 | ₩8,873 | ₩9,206 | ₩8,473 | ₩8,846 | -0.30% | 191.7만 |
|---|
| 2025.12.12 | ₩8,900 | ₩8,940 | ₩8,206 | ₩8,312 | -6.60% | 196만 |
|---|
| 2025.12.11 | ₩9,033 | ₩9,180 | ₩8,713 | ₩8,806 | -2.51% | 169.1만 |
|---|
| 2025.12.10 | ₩8,152 | ₩9,046 | ₩8,006 | ₩9,006 | +10.47% | 227.4만 |
|---|
| 2025.12.09 | ₩8,192 | ₩8,419 | ₩7,885 | ₩8,086 | -1.30% | 165.5만 |
|---|
| 2025.12.08 | ₩7,232 | ₩8,433 | ₩7,232 | ₩8,192 | +13.28% | 257.6만 |
|---|
| 2025.12.05 | ₩7,205 | ₩7,725 | ₩7,098 | ₩7,192 | -0.19% | 181.2만 |
|---|
| 2025.12.04 | ₩7,005 | ₩7,112 | ₩6,911 | ₩6,938 | -0.95% | 95.9만 |
|---|
| 2025.12.03 | ₩6,578 | ₩7,152 | ₩6,525 | ₩7,032 | +6.90% | 70.5만 |
|---|
| 2025.12.02 | ₩6,698 | ₩6,725 | ₩6,538 | ₩6,565 | -1.99% | 51.2만 |
|---|
| 2025.12.01 | ₩7,085 | ₩7,138 | ₩6,698 | ₩6,698 | -5.46% | 67.1만 |
|---|
| 2025.11.28 | ₩7,112 | ₩7,312 | ₩7,072 | ₩7,152 | +0.56% | 57.7만 |
|---|
| 2025.11.26 | ₩6,711 | ₩7,098 | ₩6,618 | ₩7,072 | +5.37% | 71.3만 |
|---|
| 2025.11.25 | ₩6,538 | ₩6,711 | ₩6,498 | ₩6,671 | +2.04% | 45.7만 |
|---|
| 2025.11.24 | ₩6,404 | ₩6,711 | ₩6,391 | ₩6,525 | +1.87% | 58.6만 |
|---|
| 2025.11.21 | ₩6,431 | ₩6,631 | ₩6,298 | ₩6,404 | -0.41% | 76.1만 |
|---|
| 2025.11.20 | ₩6,925 | ₩6,978 | ₩6,431 | ₩6,458 | -6.74% | 115.1만 |
|---|
| 2025.11.19 | ₩7,072 | ₩7,258 | ₩6,778 | ₩6,858 | -3.02% | 178.1만 |
|---|
| 2025.11.18 | ₩6,364 | ₩7,285 | ₩6,204 | ₩7,138 | +12.16% | 504.9만 |
|---|
| 2025.11.17 | ₩5,884 | ₩6,004 | ₩5,791 | ₩5,871 | -0.23% | 70.6만 |
|---|
| 2025.11.14 | ₩5,764 | ₩5,857 | ₩5,711 | ₩5,804 | +0.69% | 32만 |
|---|
| 2025.11.13 | ₩5,857 | ₩5,911 | ₩5,777 | ₩5,791 | -1.14% | 31.8만 |
|---|
| 2025.11.12 | ₩5,857 | ₩5,977 | ₩5,817 | ₩5,884 | +0.46% | 42만 |
|---|
| 2025.11.11 | ₩5,897 | ₩5,924 | ₩5,804 | ₩5,844 | -0.90% | 54.5만 |
|---|
| 2025.11.10 | ₩5,937 | ₩5,991 | ₩5,871 | ₩5,897 | -0.67% | 34.1만 |
|---|
| 2025.11.07 | ₩5,871 | ₩5,897 | ₩5,697 | ₩5,871 | 0.00% | 60.4만 |
|---|
| 2025.11.06 | ₩5,924 | ₩5,964 | ₩5,817 | ₩5,884 | -0.68% | 66.4만 |
|---|
| 2025.11.05 | ₩5,937 | ₩6,018 | ₩5,764 | ₩5,924 | -0.22% | 62.7만 |
|---|
| 2025.11.04 | ₩5,857 | ₩5,924 | ₩5,764 | ₩5,804 | -0.91% | 67.1만 |
|---|
| 2025.11.03 | ₩5,884 | ₩6,138 | ₩5,697 | ₩5,964 | +1.36% | 92.7만 |
|---|
| 2025.10.31 | ₩5,817 | ₩6,018 | ₩5,711 | ₩5,804 | -0.23% | 111.9만 |
|---|
| 2025.10.30 | ₩6,645 | ₩6,645 | ₩5,764 | ₩5,764 | -13.25% | 211.4만 |
|---|
| 2025.10.29 | ₩7,512 | ₩7,512 | ₩6,951 | ₩7,218 | -3.91% | 106.3만 |
|---|
| 2025.10.28 | ₩7,472 | ₩7,605 | ₩7,405 | ₩7,445 | -0.36% | 58.1만 |
|---|
| 2025.10.27 | ₩7,352 | ₩7,552 | ₩7,285 | ₩7,485 | +1.81% | 59.8만 |
|---|
| 2025.10.24 | ₩7,378 | ₩7,499 | ₩7,325 | ₩7,338 | -0.54% | 51.9만 |
|---|
| 2025.10.23 | ₩7,138 | ₩7,405 | ₩7,072 | ₩7,325 | +2.62% | 68.8만 |
|---|
| 2025.10.22 | ₩7,098 | ₩7,178 | ₩6,965 | ₩7,125 | +0.38% | 51.4만 |
|---|
| 2025.10.21 | ₩7,112 | ₩7,165 | ₩6,978 | ₩7,058 | -0.75% | 36.7만 |
|---|
| 2025.10.20 | ₩7,125 | ₩7,272 | ₩7,005 | ₩7,112 | -0.19% | 51.2만 |
|---|
| 2025.10.17 | ₩7,005 | ₩7,085 | ₩6,818 | ₩7,032 | +0.38% | 53.1만 |
|---|
| 2025.10.16 | ₩7,298 | ₩7,392 | ₩6,992 | ₩7,032 | -3.66% | 43.2만 |
|---|
| 2025.10.15 | ₩7,018 | ₩7,205 | ₩7,005 | ₩7,178 | +2.28% | 46.1만 |
|---|
| 2025.10.14 | ₩6,978 | ₩7,098 | ₩6,885 | ₩6,978 | 0.00% | 47.7만 |
|---|
| 2025.10.13 | ₩7,138 | ₩7,205 | ₩6,925 | ₩6,978 | -2.24% | 62.8만 |
|---|
| 2025.10.10 | ₩7,365 | ₩7,365 | ₩7,018 | ₩7,085 | -3.80% | 55.7만 |
|---|