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 | ₩6,017 | ₩6,124 | ₩5,964 | ₩6,097 | +1.33% | 64만 |
| 2026.10.08 | ₩6,030 | ₩6,057 | ₩5,803 | ₩6,044 | +0.22% | 97.9만 |
| 2026.10.07 | ₩5,977 | ₩6,190 | ₩5,923 | ₩6,084 | +1.79% | 75.8만 |
| 2026.10.06 | ₩6,137 | ₩6,137 | ₩5,910 | ₩6,030 | -1.74% | 180.1만 |
| 2026.10.05 | ₩6,124 | ₩6,137 | ₩5,990 | ₩6,110 | -0.22% | 72.4만 |
| 2026.10.02 | ₩6,470 | ₩6,470 | ₩6,097 | ₩6,177 | -4.54% | 144.9만 |
| 2026.10.01 | ₩6,537 | ₩6,617 | ₩6,390 | ₩6,417 | -1.84% | 134.6만 |
| 2026.09.30 | ₩6,884 | ₩6,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,551 |
| -4.84% |
| 307.7만 |
| 2026.09.29 | ₩6,897 | ₩6,911 | ₩6,671 | ₩6,711 | -2.71% | 266.9만 |
|---|
| 2026.09.28 | ₩6,737 | ₩6,897 | ₩6,631 | ₩6,897 | +2.38% | 81.3만 |
|---|
| 2026.09.25 | ₩6,684 | ₩6,764 | ₩6,577 | ₩6,737 | +0.80% | 72.3만 |
|---|
| 2026.09.24 | ₩6,737 | ₩6,751 | ₩6,591 | ₩6,644 | -1.39% | 91.3만 |
|---|
| 2026.09.23 | ₩7,098 | ₩7,111 | ₩6,671 | ₩6,724 | -5.26% | 90.5만 |
|---|
| 2026.09.22 | ₩6,924 | ₩6,977 | ₩6,804 | ₩6,951 | +0.39% | 61.8만 |
|---|
| 2026.09.21 | ₩6,871 | ₩6,897 | ₩6,737 | ₩6,884 | +0.19% | 93.9만 |
|---|
| 2026.09.18 | ₩6,791 | ₩6,871 | ₩6,724 | ₩6,844 | +0.79% | 165.8만 |
|---|
| 2026.09.17 | ₩6,657 | ₩6,897 | ₩6,657 | ₩6,817 | +2.40% | 64.7만 |
|---|
| 2026.09.16 | ₩6,671 | ₩6,711 | ₩6,591 | ₩6,671 | 0.00% | 44.1만 |
|---|
| 2026.09.15 | ₩6,897 | ₩6,897 | ₩6,617 | ₩6,657 | -3.48% | 75.9만 |
|---|
| 2026.09.14 | ₩6,831 | ₩6,924 | ₩6,724 | ₩6,871 | +0.59% | 81.8만 |
|---|
| 2026.09.11 | ₩6,804 | ₩6,897 | ₩6,737 | ₩6,791 | -0.20% | 69.8만 |
|---|
| 2026.09.10 | ₩6,937 | ₩6,937 | ₩6,684 | ₩6,724 | -3.08% | 95.7만 |
|---|
| 2026.09.09 | ₩7,057 | ₩7,138 | ₩6,964 | ₩7,004 | -0.76% | 71.5만 |
|---|
| 2026.09.08 | ₩7,151 | ₩7,271 | ₩6,977 | ₩7,111 | -0.56% | 62.1만 |
|---|
| 2026.09.04 | ₩7,057 | ₩7,271 | ₩7,057 | ₩7,244 | +2.65% | 58.9만 |
|---|
| 2026.09.03 | ₩7,404 | ₩7,458 | ₩7,071 | ₩7,124 | -3.78% | 75.6만 |
|---|
| 2026.09.02 | ₩7,204 | ₩7,524 | ₩7,178 | ₩7,378 | +2.41% | 62.1만 |
|---|
| 2026.09.01 | ₩7,151 | ₩7,258 | ₩7,098 | ₩7,231 | +1.12% | 58.5만 |
|---|
| 2026.08.31 | ₩6,977 | ₩7,271 | ₩6,951 | ₩7,204 | +3.25% | 77.7만 |
|---|
| 2026.08.28 | ₩7,204 | ₩7,258 | ₩6,964 | ₩7,057 | -2.04% | 52.5만 |
|---|
| 2026.08.27 | ₩7,138 | ₩7,311 | ₩7,031 | ₩7,258 | +1.68% | 54.6만 |
|---|
| 2026.08.26 | ₩7,244 | ₩7,244 | ₩6,991 | ₩7,138 | -1.47% | 92.8만 |
|---|
| 2026.08.25 | ₩7,124 | ₩7,338 | ₩7,124 | ₩7,258 | +1.87% | 87.6만 |
|---|
| 2026.08.24 | ₩7,124 | ₩7,164 | ₩6,937 | ₩7,111 | -0.19% | 77.4만 |
|---|
| 2026.08.21 | ₩7,231 | ₩7,231 | ₩7,031 | ₩7,044 | -2.58% | 65.7만 |
|---|
| 2026.08.20 | ₩7,364 | ₩7,364 | ₩7,098 | ₩7,178 | -2.54% | 91.6만 |
|---|
| 2026.08.19 | ₩7,338 | ₩7,458 | ₩7,191 | ₩7,431 | +1.27% | 89.8만 |
|---|
| 2026.08.18 | ₩6,977 | ₩7,311 | ₩6,977 | ₩7,258 | +4.02% | 99.6만 |
|---|
| 2026.08.17 | ₩6,871 | ₩7,124 | ₩6,844 | ₩7,017 | +2.14% | 79.5만 |
|---|
| 2026.08.14 | ₩6,724 | ₩7,044 | ₩6,617 | ₩6,964 | +3.57% | 96.5만 |
|---|
| 2026.08.13 | ₩6,937 | ₩6,991 | ₩6,671 | ₩6,711 | -3.27% | 86.5만 |
|---|
| 2026.08.12 | ₩6,604 | ₩7,017 | ₩6,564 | ₩6,924 | +4.85% | 107.6만 |
|---|
| 2026.08.11 | ₩6,737 | ₩6,791 | ₩6,470 | ₩6,577 | -2.38% | 106.6만 |
|---|
| 2026.08.10 | ₩6,577 | ₩6,764 | ₩6,404 | ₩6,697 | +1.83% | 200.1만 |
|---|
| 2026.08.07 | ₩6,884 | ₩6,897 | ₩6,631 | ₩6,671 | -3.10% | 130.7만 |
|---|
| 2026.08.06 | ₩6,190 | ₩6,937 | ₩5,937 | ₩6,831 | +10.34% | 233.9만 |
|---|
| 2026.08.05 | ₩7,111 | ₩7,218 | ₩6,724 | ₩6,791 | -4.50% | 160.1만 |
|---|
| 2026.08.04 | ₩6,991 | ₩7,191 | ₩6,937 | ₩7,111 | +1.72% | 72.7만 |
|---|
| 2026.08.03 | ₩6,804 | ₩7,017 | ₩6,697 | ₩6,977 | +2.55% | 72만 |
|---|
| 2026.07.31 | ₩6,884 | ₩6,884 | ₩6,604 | ₩6,804 | -1.16% | 54.1만 |
|---|
| 2026.07.30 | ₩6,777 | ₩6,937 | ₩6,711 | ₩6,911 | +1.97% | 99만 |
|---|
| 2026.07.29 | ₩6,844 | ₩6,924 | ₩6,591 | ₩6,737 | -1.56% | 77.9만 |
|---|
| 2026.07.28 | ₩6,937 | ₩7,004 | ₩6,777 | ₩6,884 | -0.77% | 55.4만 |
|---|
| 2026.07.27 | ₩6,911 | ₩7,111 | ₩6,911 | ₩6,964 | +0.77% | 85.7만 |
|---|
| 2026.07.24 | ₩7,178 | ₩7,191 | ₩6,831 | ₩6,911 | -3.72% | 76.9만 |
|---|
| 2026.07.23 | ₩7,071 | ₩7,244 | ₩7,004 | ₩7,151 | +1.13% | 88.4만 |
|---|
| 2026.07.22 | ₩7,338 | ₩7,378 | ₩7,111 | ₩7,138 | -2.73% | 84.6만 |
|---|
| 2026.07.21 | ₩7,098 | ₩7,351 | ₩7,044 | ₩7,311 | +3.01% | 73.4만 |
|---|
| 2026.07.20 | ₩7,218 | ₩7,364 | ₩7,071 | ₩7,098 | -1.66% | 101.9만 |
|---|
| 2026.07.17 | ₩7,111 | ₩7,298 | ₩7,044 | ₩7,258 | +2.06% | 88.9만 |
|---|
| 2026.07.16 | ₩7,725 | ₩7,765 | ₩7,271 | ₩7,271 | -5.87% | 113.9만 |
|---|
| 2026.07.15 | ₩7,778 | ₩7,871 | ₩7,685 | ₩7,805 | +0.34% | 59.2만 |
|---|
| 2026.07.14 | ₩7,978 | ₩8,031 | ₩7,698 | ₩7,805 | -2.17% | 106.7만 |
|---|
| 2026.07.13 | ₩8,205 | ₩8,298 | ₩7,951 | ₩8,005 | -2.44% | 116.9만 |
|---|
| 2026.07.10 | ₩8,472 | ₩8,485 | ₩8,205 | ₩8,325 | -1.73% | 59.7만 |
|---|
| 2026.07.09 | ₩8,712 | ₩8,805 | ₩8,378 | ₩8,512 | -2.30% | 64.8만 |
|---|
| 2026.07.08 | ₩8,538 | ₩8,832 | ₩8,525 | ₩8,779 | +2.81% | 122.4만 |
|---|
| 2026.07.07 | ₩8,378 | ₩8,565 | ₩8,205 | ₩8,525 | +1.75% | 77.5만 |
|---|
| 2026.07.06 | ₩8,312 | ₩8,458 | ₩8,245 | ₩8,312 | 0.00% | 59.3만 |
|---|
| 2026.07.02 | ₩8,085 | ₩8,312 | ₩8,018 | ₩8,285 | +2.48% | 85.9만 |
|---|
| 2026.07.01 | ₩8,125 | ₩8,205 | ₩7,951 | ₩8,071 | -0.66% | 75.3만 |
|---|
| 2026.06.30 | ₩8,232 | ₩8,272 | ₩8,058 | ₩8,165 | -0.81% | 65.8만 |
|---|
| 2026.06.29 | ₩8,005 | ₩8,205 | ₩7,925 | ₩8,191 | +2.33% | 87.4만 |
|---|
| 2026.06.26 | ₩7,791 | ₩8,045 | ₩7,791 | ₩8,018 | +2.91% | 152.6만 |
|---|
| 2026.06.25 | ₩7,791 | ₩7,991 | ₩7,765 | ₩7,805 | +0.17% | 58.4만 |
|---|
| 2026.06.24 | ₩7,965 | ₩8,138 | ₩7,831 | ₩7,871 | -1.17% | 82.2만 |
|---|
| 2026.06.23 | ₩7,965 | ₩8,151 | ₩7,911 | ₩7,938 | -0.34% | 58.5만 |
|---|
| 2026.06.22 | ₩7,818 | ₩8,085 | ₩7,778 | ₩8,005 | +2.39% | 87.9만 |
|---|
| 2026.06.18 | ₩8,018 | ₩8,165 | ₩7,671 | ₩7,738 | -3.49% | 172.9만 |
|---|
| 2026.06.17 | ₩7,698 | ₩8,098 | ₩7,685 | ₩7,951 | +3.29% | 85.3만 |
|---|
| 2026.06.16 | ₩7,845 | ₩7,911 | ₩7,484 | ₩7,645 | -2.55% | 94.5만 |
|---|
| 2026.06.15 | ₩7,911 | ₩7,951 | ₩7,591 | ₩7,845 | -0.84% | 113.1만 |
|---|
| 2026.06.12 | ₩8,125 | ₩8,205 | ₩7,818 | ₩7,831 | -3.61% | 132만 |
|---|
| 2026.06.11 | ₩8,005 | ₩8,178 | ₩7,845 | ₩8,138 | +1.67% | 99.2만 |
|---|
| 2026.06.10 | ₩8,138 | ₩8,378 | ₩8,005 | ₩8,045 | -1.15% | 85.6만 |
|---|
| 2026.06.09 | ₩8,138 | ₩8,258 | ₩7,951 | ₩8,165 | +0.33% | 82.6만 |
|---|
| 2026.06.08 | ₩8,151 | ₩8,205 | ₩7,911 | ₩7,925 | -2.78% | 78.7만 |
|---|
| 2026.06.05 | ₩8,392 | ₩8,392 | ₩8,031 | ₩8,045 | -4.13% | 71.4만 |
|---|
| 2026.06.04 | ₩8,125 | ₩8,498 | ₩8,098 | ₩8,338 | +2.63% | 67.2만 |
|---|
| 2026.06.03 | ₩8,218 | ₩8,258 | ₩8,031 | ₩8,125 | -1.14% | 81.3만 |
|---|
| 2026.06.02 | ₩8,445 | ₩8,472 | ₩8,165 | ₩8,178 | -3.16% | 92.7만 |
|---|
| 2026.06.01 | ₩8,498 | ₩8,685 | ₩8,405 | ₩8,498 | 0.00% | 94.1만 |
|---|
| 2026.05.29 | ₩8,725 | ₩8,872 | ₩8,512 | ₩8,605 | -1.38% | 80.9만 |
|---|
| 2026.05.28 | ₩8,618 | ₩8,979 | ₩8,498 | ₩8,859 | +2.79% | 118.6만 |
|---|
| 2026.05.27 | ₩8,525 | ₩8,779 | ₩8,498 | ₩8,618 | +1.10% | 118.1만 |
|---|
| 2026.05.26 | ₩8,272 | ₩8,418 | ₩8,165 | ₩8,298 | +0.32% | 88.5만 |
|---|
| 2026.05.22 | ₩8,258 | ₩8,312 | ₩8,178 | ₩8,258 | 0.00% | 88.4만 |
|---|
| 2026.05.21 | ₩8,138 | ₩8,418 | ₩8,125 | ₩8,285 | +1.80% | 74.9만 |
|---|
| 2026.05.20 | ₩8,018 | ₩8,365 | ₩8,018 | ₩8,245 | +2.83% | 118만 |
|---|
| 2026.05.19 | ₩8,111 | ₩8,191 | ₩7,965 | ₩7,991 | -1.48% | 80.4만 |
|---|
| 2026.05.18 | ₩8,512 | ₩8,512 | ₩8,018 | ₩8,111 | -4.70% | 141.9만 |
|---|
| 2026.05.15 | ₩8,418 | ₩8,525 | ₩8,298 | ₩8,378 | -0.48% | 110.6만 |
|---|
| 2026.05.14 | ₩8,552 | ₩8,738 | ₩8,472 | ₩8,525 | -0.31% | 73.8만 |
|---|
| 2026.05.13 | ₩8,618 | ₩8,698 | ₩8,485 | ₩8,578 | -0.46% | 112.2만 |
|---|
| 2026.05.12 | ₩8,338 | ₩8,805 | ₩8,205 | ₩8,565 | +2.72% | 135.9만 |
|---|
| 2026.05.11 | ₩8,312 | ₩8,658 | ₩8,312 | ₩8,365 | +0.64% | 129.8만 |
|---|
| 2026.05.08 | ₩8,658 | ₩8,712 | ₩8,272 | ₩8,378 | -3.24% | 130.9만 |
|---|
| 2026.05.07 | ₩9,352 | ₩9,352 | ₩8,378 | ₩8,525 | -8.84% | 225.1만 |
|---|
| 2026.05.06 | ₩10,006 | ₩10,326 | ₩9,846 | ₩9,926 | -0.80% | 169.1만 |
|---|
| 2026.05.05 | ₩10,086 | ₩10,113 | ₩9,806 | ₩9,859 | -2.25% | 89.6만 |
|---|
| 2026.05.04 | ₩9,632 | ₩10,126 | ₩9,606 | ₩10,086 | +4.71% | 180.8만 |
|---|
| 2026.05.01 | ₩9,472 | ₩9,566 | ₩9,312 | ₩9,339 | -1.41% | 84.2만 |
|---|
| 2026.04.30 | ₩9,406 | ₩9,606 | ₩9,312 | ₩9,472 | +0.71% | 92.5만 |
|---|
| 2026.04.29 | ₩9,165 | ₩9,459 | ₩9,072 | ₩9,406 | +2.62% | 107.9만 |
|---|
| 2026.04.28 | ₩9,045 | ₩9,366 | ₩9,019 | ₩9,125 | +0.88% | 103.4만 |
|---|
| 2026.04.27 | ₩9,192 | ₩9,579 | ₩9,032 | ₩9,059 | -1.45% | 142.7만 |
|---|
| 2026.04.24 | ₩8,872 | ₩9,232 | ₩8,738 | ₩9,192 | +3.61% | 103.7만 |
|---|
| 2026.04.23 | ₩9,085 | ₩9,232 | ₩8,738 | ₩8,925 | -1.76% | 133.4만 |
|---|
| 2026.04.22 | ₩9,099 | ₩9,285 | ₩9,005 | ₩9,112 | +0.15% | 94.9만 |
|---|
| 2026.04.21 | ₩9,472 | ₩9,472 | ₩9,019 | ₩9,045 | -4.51% | 104.8만 |
|---|
| 2026.04.20 | ₩9,592 | ₩9,726 | ₩9,312 | ₩9,325 | -2.78% | 120.2만 |
|---|
| 2026.04.17 | ₩9,752 | ₩9,806 | ₩9,566 | ₩9,699 | -0.55% | 106.2만 |
|---|
| 2026.04.16 | ₩9,699 | ₩9,712 | ₩9,366 | ₩9,552 | -1.51% | 86.2만 |
|---|
| 2026.04.15 | ₩9,739 | ₩9,872 | ₩9,606 | ₩9,699 | -0.41% | 86.2만 |
|---|
| 2026.04.14 | ₩9,632 | ₩9,899 | ₩9,592 | ₩9,766 | +1.39% | 112.3만 |
|---|
| 2026.04.13 | ₩9,526 | ₩9,686 | ₩9,486 | ₩9,552 | +0.28% | 101.7만 |
|---|
| 2026.04.10 | ₩9,806 | ₩9,806 | ₩9,419 | ₩9,632 | -1.77% | 85.4만 |
|---|
| 2026.04.09 | ₩9,726 | ₩9,886 | ₩9,552 | ₩9,779 | +0.55% | 109.5만 |
|---|
| 2026.04.08 | ₩10,219 | ₩10,393 | ₩9,712 | ₩9,726 | -4.83% | 119.9만 |
|---|
| 2026.04.07 | ₩9,192 | ₩10,099 | ₩9,032 | ₩9,939 | +8.13% | 141.4만 |
|---|
| 2026.04.06 | ₩9,259 | ₩9,392 | ₩9,085 | ₩9,299 | +0.43% | 76.9만 |
|---|
| 2026.04.02 | ₩9,125 | ₩9,339 | ₩9,019 | ₩9,339 | +2.34% | 92만 |
|---|
| 2026.04.01 | ₩9,352 | ₩9,606 | ₩9,219 | ₩9,432 | +0.86% | 108.8만 |
|---|
| 2026.03.31 | ₩9,019 | ₩9,259 | ₩8,805 | ₩9,219 | +2.22% | 146.3만 |
|---|
| 2026.03.30 | ₩9,112 | ₩9,192 | ₩8,765 | ₩8,872 | -2.64% | 116.6만 |
|---|
| 2026.03.27 | ₩9,392 | ₩9,672 | ₩9,205 | ₩9,219 | -1.85% | 123.5만 |
|---|
| 2026.03.26 | ₩9,432 | ₩9,552 | ₩9,259 | ₩9,499 | +0.71% | 90.3만 |
|---|
| 2026.03.25 | ₩9,232 | ₩9,699 | ₩9,219 | ₩9,672 | +4.77% | 125.8만 |
|---|
| 2026.03.24 | ₩9,232 | ₩9,352 | ₩8,979 | ₩9,099 | -1.45% | 117.6만 |
|---|
| 2026.03.23 | ₩9,606 | ₩9,712 | ₩8,979 | ₩9,339 | -2.78% | 278.5만 |
|---|
| 2026.03.20 | ₩11,460 | ₩11,567 | ₩9,406 | ₩9,499 | -17.11% | 1168.4만 |
|---|
| 2026.03.19 | ₩11,460 | ₩11,527 | ₩11,153 | ₩11,433 | -0.23% | 106.9만 |
|---|
| 2026.03.18 | ₩12,154 | ₩12,154 | ₩11,367 | ₩11,420 | -6.04% | 164.3만 |
|---|
| 2026.03.17 | ₩11,647 | ₩11,847 | ₩11,220 | ₩11,473 | -1.49% | 148.2만 |
|---|
| 2026.03.16 | ₩11,700 | ₩11,967 | ₩11,607 | ₩11,754 | +0.46% | 106.3만 |
|---|
| 2026.03.13 | ₩12,314 | ₩12,567 | ₩11,567 | ₩11,754 | -4.55% | 158.9만 |
|---|
| 2026.03.12 | ₩12,754 | ₩12,888 | ₩12,154 | ₩12,394 | -2.82% | 162.9만 |
|---|
| 2026.03.11 | ₩12,421 | ₩12,901 | ₩12,194 | ₩12,394 | -0.21% | 212.5만 |
|---|
| 2026.03.10 | ₩11,940 | ₩13,261 | ₩11,887 | ₩12,754 | +6.82% | 381.1만 |
|---|
| 2026.03.09 | ₩10,313 | ₩11,634 | ₩10,273 | ₩11,580 | +12.29% | 222.2만 |
|---|
| 2026.03.06 | ₩10,366 | ₩10,713 | ₩10,299 | ₩10,526 | +1.54% | 94.3만 |
|---|
| 2026.03.05 | ₩11,127 | ₩11,180 | ₩10,366 | ₩10,553 | -5.16% | 97만 |
|---|
| 2026.03.04 | ₩10,433 | ₩10,993 | ₩10,219 | ₩10,940 | +4.86% | 126.5만 |
|---|
| 2026.03.03 | ₩10,633 | ₩10,966 | ₩10,419 | ₩10,460 | -1.63% | 175.5만 |
|---|
| 2026.03.02 | ₩11,553 | ₩11,767 | ₩10,780 | ₩10,900 | -5.66% | 272.1만 |
|---|
| 2026.02.27 | ₩11,353 | ₩12,020 | ₩10,940 | ₩11,887 | +4.70% | 261.6만 |
|---|
| 2026.02.26 | ₩11,047 | ₩11,513 | ₩10,846 | ₩11,473 | +3.86% | 232.7만 |
|---|
| 2026.02.25 | ₩11,327 | ₩11,940 | ₩10,980 | ₩11,047 | -2.47% | 385.4만 |
|---|
| 2026.02.24 | ₩10,700 | ₩11,407 | ₩10,299 | ₩10,900 | +1.87% | 758.8만 |
|---|
| 2026.02.23 | ₩10,740 | ₩12,127 | ₩10,406 | ₩10,873 | +1.24% | 4805.5만 |
|---|
| 2026.02.20 | ₩8,031 | ₩8,085 | ₩7,645 | ₩7,685 | -4.32% | 621.1만 |
|---|
| 2026.02.19 | ₩7,991 | ₩8,258 | ₩7,911 | ₩8,138 | +1.84% | 129.1만 |
|---|
| 2026.02.18 | ₩8,232 | ₩8,325 | ₩7,965 | ₩8,045 | -2.27% | 114만 |
|---|
| 2026.02.17 | ₩8,085 | ₩8,378 | ₩8,031 | ₩8,272 | +2.31% | 176.4만 |
|---|
| 2026.02.13 | ₩8,111 | ₩8,392 | ₩8,045 | ₩8,125 | +0.16% | 128.2만 |
|---|
| 2026.02.12 | ₩9,539 | ₩9,539 | ₩8,018 | ₩8,165 | -14.41% | 344만 |
|---|
| 2026.02.11 | ₩9,939 | ₩10,006 | ₩9,566 | ₩9,913 | -0.27% | 125.4만 |
|---|
| 2026.02.10 | ₩10,166 | ₩10,206 | ₩9,819 | ₩9,899 | -2.62% | 70.7만 |
|---|
| 2026.02.09 | ₩10,086 | ₩10,153 | ₩9,739 | ₩10,019 | -0.66% | 62만 |
|---|
| 2026.02.06 | ₩9,832 | ₩10,299 | ₩9,739 | ₩10,099 | +2.71% | 109만 |
|---|
| 2026.02.05 | ₩10,006 | ₩10,460 | ₩9,632 | ₩9,646 | -3.60% | 136.2만 |
|---|
| 2026.02.04 | ₩10,700 | ₩10,820 | ₩10,033 | ₩10,139 | -5.24% | 103.6만 |
|---|
| 2026.02.03 | ₩10,460 | ₩11,073 | ₩10,273 | ₩10,740 | +2.68% | 124.5만 |
|---|
| 2026.02.02 | ₩10,113 | ₩10,620 | ₩10,073 | ₩10,326 | +2.11% | 95.7만 |
|---|
| 2026.01.30 | ₩10,286 | ₩10,433 | ₩9,832 | ₩10,059 | -2.20% | 78.1만 |
|---|
| 2026.01.29 | ₩10,233 | ₩10,553 | ₩10,206 | ₩10,379 | +1.43% | 69.6만 |
|---|
| 2026.01.28 | ₩10,686 | ₩10,793 | ₩10,233 | ₩10,259 | -4.00% | 94.1만 |
|---|
| 2026.01.27 | ₩10,353 | ₩10,766 | ₩10,353 | ₩10,700 | +3.35% | 69.5만 |
|---|
| 2026.01.26 | ₩10,660 | ₩10,673 | ₩10,206 | ₩10,379 | -2.63% | 70.1만 |
|---|
| 2026.01.23 | ₩10,806 | ₩11,033 | ₩10,620 | ₩10,686 | -1.11% | 48.4만 |
|---|
| 2026.01.22 | ₩10,553 | ₩10,966 | ₩10,526 | ₩10,806 | +2.40% | 70.5만 |
|---|
| 2026.01.21 | ₩10,246 | ₩10,633 | ₩10,126 | ₩10,580 | +3.26% | 95.8만 |
|---|
| 2026.01.20 | ₩9,606 | ₩10,313 | ₩9,526 | ₩10,286 | +7.08% | 114.6만 |
|---|
| 2026.01.16 | ₩9,953 | ₩10,073 | ₩9,752 | ₩9,966 | +0.13% | 86.5만 |
|---|
| 2026.01.15 | ₩10,353 | ₩10,433 | ₩9,872 | ₩9,939 | -3.99% | 88.5만 |
|---|
| 2026.01.14 | ₩9,926 | ₩10,326 | ₩9,806 | ₩10,273 | +3.49% | 90.5만 |
|---|
| 2026.01.13 | ₩9,832 | ₩9,939 | ₩9,539 | ₩9,926 | +0.95% | 86.7만 |
|---|
| 2026.01.12 | ₩9,806 | ₩9,926 | ₩9,499 | ₩9,886 | +0.82% | 121.6만 |
|---|
| 2026.01.09 | ₩9,752 | ₩10,046 | ₩9,686 | ₩9,779 | +0.27% | 126.4만 |
|---|
| 2026.01.08 | ₩10,339 | ₩10,593 | ₩9,752 | ₩9,792 | -5.29% | 367.5만 |
|---|
| 2026.01.07 | ₩10,806 | ₩11,407 | ₩10,753 | ₩11,393 | +5.43% | 181.3만 |
|---|
| 2026.01.06 | ₩10,580 | ₩11,047 | ₩10,513 | ₩10,846 | +2.52% | 211.4만 |
|---|
| 2026.01.05 | ₩11,073 | ₩11,313 | ₩10,473 | ₩10,500 | -5.18% | 301.1만 |
|---|
| 2026.01.02 | ₩11,647 | ₩11,660 | ₩10,580 | ₩11,006 | -5.50% | 494.1만 |
|---|
| 2025.12.31 | ₩11,380 | ₩12,808 | ₩11,340 | ₩11,767 | +3.40% | 2381.2만 |
|---|
| 2025.12.30 | ₩9,486 | ₩9,526 | ₩9,165 | ₩9,379 | -1.13% | 304.8만 |
|---|
| 2025.12.29 | ₩9,619 | ₩9,966 | ₩9,259 | ₩9,606 | -0.14% | 247.6만 |
|---|
| 2025.12.26 | ₩9,539 | ₩9,672 | ₩9,232 | ₩9,392 | -1.54% | 136.8만 |
|---|
| 2025.12.24 | ₩9,112 | ₩9,259 | ₩9,005 | ₩9,219 | +1.17% | 51.6만 |
|---|
| 2025.12.23 | ₩9,379 | ₩9,579 | ₩9,059 | ₩9,125 | -2.70% | 152.7만 |
|---|
| 2025.12.22 | ₩9,179 | ₩9,606 | ₩8,939 | ₩9,379 | +2.18% | 124.4만 |
|---|
| 2025.12.19 | ₩8,952 | ₩9,259 | ₩8,925 | ₩9,005 | +0.60% | 148.4만 |
|---|
| 2025.12.18 | ₩9,099 | ₩9,406 | ₩8,779 | ₩8,899 | -2.20% | 187.1만 |
|---|
| 2025.12.17 | ₩8,872 | ₩9,392 | ₩8,779 | ₩9,099 | +2.56% | 134.8만 |
|---|
| 2025.12.16 | ₩8,872 | ₩9,205 | ₩8,672 | ₩8,872 | 0.00% | 132.2만 |
|---|
| 2025.12.15 | ₩8,872 | ₩9,205 | ₩8,472 | ₩8,845 | -0.30% | 191.7만 |
|---|
| 2025.12.12 | ₩8,899 | ₩8,939 | ₩8,205 | ₩8,312 | -6.60% | 196만 |
|---|
| 2025.12.11 | ₩9,032 | ₩9,179 | ₩8,712 | ₩8,805 | -2.51% | 169.1만 |
|---|
| 2025.12.10 | ₩8,151 | ₩9,045 | ₩8,005 | ₩9,005 | +10.47% | 227.4만 |
|---|
| 2025.12.09 | ₩8,191 | ₩8,418 | ₩7,885 | ₩8,085 | -1.30% | 165.5만 |
|---|
| 2025.12.08 | ₩7,231 | ₩8,432 | ₩7,231 | ₩8,191 | +13.28% | 257.6만 |
|---|
| 2025.12.05 | ₩7,204 | ₩7,725 | ₩7,098 | ₩7,191 | -0.19% | 181.2만 |
|---|
| 2025.12.04 | ₩7,004 | ₩7,111 | ₩6,911 | ₩6,937 | -0.95% | 95.9만 |
|---|
| 2025.12.03 | ₩6,577 | ₩7,151 | ₩6,524 | ₩7,031 | +6.90% | 70.5만 |
|---|
| 2025.12.02 | ₩6,697 | ₩6,724 | ₩6,537 | ₩6,564 | -1.99% | 51.2만 |
|---|
| 2025.12.01 | ₩7,084 | ₩7,138 | ₩6,697 | ₩6,697 | -5.46% | 67.1만 |
|---|
| 2025.11.28 | ₩7,111 | ₩7,311 | ₩7,071 | ₩7,151 | +0.56% | 57.7만 |
|---|
| 2025.11.26 | ₩6,711 | ₩7,098 | ₩6,617 | ₩7,071 | +5.37% | 71.3만 |
|---|
| 2025.11.25 | ₩6,537 | ₩6,711 | ₩6,497 | ₩6,671 | +2.04% | 45.7만 |
|---|
| 2025.11.24 | ₩6,404 | ₩6,711 | ₩6,390 | ₩6,524 | +1.87% | 58.6만 |
|---|
| 2025.11.21 | ₩6,430 | ₩6,631 | ₩6,297 | ₩6,404 | -0.41% | 76.1만 |
|---|
| 2025.11.20 | ₩6,924 | ₩6,977 | ₩6,430 | ₩6,457 | -6.74% | 115.1만 |
|---|
| 2025.11.19 | ₩7,071 | ₩7,258 | ₩6,777 | ₩6,857 | -3.02% | 178.1만 |
|---|
| 2025.11.18 | ₩6,364 | ₩7,284 | ₩6,204 | ₩7,138 | +12.16% | 504.9만 |
|---|
| 2025.11.17 | ₩5,883 | ₩6,004 | ₩5,790 | ₩5,870 | -0.23% | 70.6만 |
|---|
| 2025.11.14 | ₩5,763 | ₩5,857 | ₩5,710 | ₩5,803 | +0.69% | 32만 |
|---|
| 2025.11.13 | ₩5,857 | ₩5,910 | ₩5,777 | ₩5,790 | -1.14% | 31.8만 |
|---|
| 2025.11.12 | ₩5,857 | ₩5,977 | ₩5,817 | ₩5,883 | +0.46% | 42만 |
|---|
| 2025.11.11 | ₩5,897 | ₩5,923 | ₩5,803 | ₩5,843 | -0.90% | 54.5만 |
|---|
| 2025.11.10 | ₩5,937 | ₩5,990 | ₩5,870 | ₩5,897 | -0.67% | 34.1만 |
|---|
| 2025.11.07 | ₩5,870 | ₩5,897 | ₩5,697 | ₩5,870 | 0.00% | 60.4만 |
|---|
| 2025.11.06 | ₩5,923 | ₩5,964 | ₩5,817 | ₩5,883 | -0.68% | 66.4만 |
|---|
| 2025.11.05 | ₩5,937 | ₩6,017 | ₩5,763 | ₩5,923 | -0.22% | 62.7만 |
|---|
| 2025.11.04 | ₩5,857 | ₩5,923 | ₩5,763 | ₩5,803 | -0.91% | 67.1만 |
|---|
| 2025.11.03 | ₩5,883 | ₩6,137 | ₩5,697 | ₩5,964 | +1.36% | 92.7만 |
|---|
| 2025.10.31 | ₩5,817 | ₩6,017 | ₩5,710 | ₩5,803 | -0.23% | 111.9만 |
|---|
| 2025.10.30 | ₩6,644 | ₩6,644 | ₩5,763 | ₩5,763 | -13.25% | 211.4만 |
|---|
| 2025.10.29 | ₩7,511 | ₩7,511 | ₩6,951 | ₩7,218 | -3.91% | 106.3만 |
|---|
| 2025.10.28 | ₩7,471 | ₩7,604 | ₩7,404 | ₩7,444 | -0.36% | 58.1만 |
|---|
| 2025.10.27 | ₩7,351 | ₩7,551 | ₩7,284 | ₩7,484 | +1.81% | 59.8만 |
|---|
| 2025.10.24 | ₩7,378 | ₩7,498 | ₩7,324 | ₩7,338 | -0.54% | 51.9만 |
|---|
| 2025.10.23 | ₩7,138 | ₩7,404 | ₩7,071 | ₩7,324 | +2.62% | 68.8만 |
|---|
| 2025.10.22 | ₩7,098 | ₩7,178 | ₩6,964 | ₩7,124 | +0.38% | 51.4만 |
|---|
| 2025.10.21 | ₩7,111 | ₩7,164 | ₩6,977 | ₩7,057 | -0.75% | 36.7만 |
|---|
| 2025.10.20 | ₩7,124 | ₩7,271 | ₩7,004 | ₩7,111 | -0.19% | 51.2만 |
|---|
| 2025.10.17 | ₩7,004 | ₩7,084 | ₩6,817 | ₩7,031 | +0.38% | 53.1만 |
|---|
| 2025.10.16 | ₩7,298 | ₩7,391 | ₩6,991 | ₩7,031 | -3.66% | 43.2만 |
|---|
| 2025.10.15 | ₩7,017 | ₩7,204 | ₩7,004 | ₩7,178 | +2.28% | 46.1만 |
|---|
| 2025.10.14 | ₩6,977 | ₩7,098 | ₩6,884 | ₩6,977 | 0.00% | 47.7만 |
|---|
| 2025.10.13 | ₩7,138 | ₩7,204 | ₩6,924 | ₩6,977 | -2.24% | 62.8만 |
|---|
| 2025.10.10 | ₩7,364 | ₩7,364 | ₩7,017 | ₩7,084 | -3.80% | 55.7만 |
|---|