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 | ₩6,028 | ₩6,135 | ₩5,975 | ₩6,108 | +1.33% | 64만 |
| 2026.10.08 | ₩6,041 | ₩6,068 | ₩5,814 | ₩6,055 | +0.22% | 97.9만 |
| 2026.10.07 | ₩5,988 | ₩6,202 | ₩5,934 | ₩6,095 | +1.79% | 75.8만 |
| 2026.10.06 | ₩6,148 | ₩6,148 | ₩5,921 | ₩6,041 | -1.74% | 180.1만 |
| 2026.10.05 | ₩6,135 | ₩6,148 | ₩6,001 | ₩6,122 | -0.22% | 72.4만 |
| 2026.10.02 | ₩6,482 | ₩6,482 | ₩6,108 | ₩6,188 | -4.54% | 144.9만 |
| 2026.10.01 | ₩6,549 | ₩6,629 | ₩6,402 | ₩6,429 | -1.84% | 134.6만 |
| 2026.09.30 | ₩6,897 | ₩6,937 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,563 |
| -4.84% |
| 307.7만 |
| 2026.09.29 | ₩6,910 | ₩6,923 | ₩6,683 | ₩6,723 | -2.71% | 266.9만 |
|---|
| 2026.09.28 | ₩6,750 | ₩6,910 | ₩6,643 | ₩6,910 | +2.38% | 81.3만 |
|---|
| 2026.09.25 | ₩6,696 | ₩6,776 | ₩6,589 | ₩6,750 | +0.80% | 72.3만 |
|---|
| 2026.09.24 | ₩6,750 | ₩6,763 | ₩6,603 | ₩6,656 | -1.39% | 91.3만 |
|---|
| 2026.09.23 | ₩7,111 | ₩7,124 | ₩6,683 | ₩6,736 | -5.26% | 90.5만 |
|---|
| 2026.09.22 | ₩6,937 | ₩6,990 | ₩6,817 | ₩6,964 | +0.39% | 61.8만 |
|---|
| 2026.09.21 | ₩6,883 | ₩6,910 | ₩6,750 | ₩6,897 | +0.19% | 93.9만 |
|---|
| 2026.09.18 | ₩6,803 | ₩6,883 | ₩6,736 | ₩6,857 | +0.79% | 165.8만 |
|---|
| 2026.09.17 | ₩6,670 | ₩6,910 | ₩6,670 | ₩6,830 | +2.40% | 64.7만 |
|---|
| 2026.09.16 | ₩6,683 | ₩6,723 | ₩6,603 | ₩6,683 | 0.00% | 44.1만 |
|---|
| 2026.09.15 | ₩6,910 | ₩6,910 | ₩6,629 | ₩6,670 | -3.48% | 75.9만 |
|---|
| 2026.09.14 | ₩6,843 | ₩6,937 | ₩6,736 | ₩6,883 | +0.59% | 81.8만 |
|---|
| 2026.09.11 | ₩6,817 | ₩6,910 | ₩6,750 | ₩6,803 | -0.20% | 69.8만 |
|---|
| 2026.09.10 | ₩6,950 | ₩6,950 | ₩6,696 | ₩6,736 | -3.08% | 95.7만 |
|---|
| 2026.09.09 | ₩7,071 | ₩7,151 | ₩6,977 | ₩7,017 | -0.76% | 71.5만 |
|---|
| 2026.09.08 | ₩7,164 | ₩7,284 | ₩6,990 | ₩7,124 | -0.56% | 62.1만 |
|---|
| 2026.09.04 | ₩7,071 | ₩7,284 | ₩7,071 | ₩7,258 | +2.65% | 58.9만 |
|---|
| 2026.09.03 | ₩7,418 | ₩7,471 | ₩7,084 | ₩7,137 | -3.78% | 75.6만 |
|---|
| 2026.09.02 | ₩7,218 | ₩7,538 | ₩7,191 | ₩7,391 | +2.41% | 62.1만 |
|---|
| 2026.09.01 | ₩7,164 | ₩7,271 | ₩7,111 | ₩7,244 | +1.12% | 58.5만 |
|---|
| 2026.08.31 | ₩6,990 | ₩7,284 | ₩6,964 | ₩7,218 | +3.25% | 77.7만 |
|---|
| 2026.08.28 | ₩7,218 | ₩7,271 | ₩6,977 | ₩7,071 | -2.04% | 52.5만 |
|---|
| 2026.08.27 | ₩7,151 | ₩7,324 | ₩7,044 | ₩7,271 | +1.68% | 54.6만 |
|---|
| 2026.08.26 | ₩7,258 | ₩7,258 | ₩7,004 | ₩7,151 | -1.47% | 92.8만 |
|---|
| 2026.08.25 | ₩7,137 | ₩7,351 | ₩7,137 | ₩7,271 | +1.87% | 87.6만 |
|---|
| 2026.08.24 | ₩7,137 | ₩7,177 | ₩6,950 | ₩7,124 | -0.19% | 77.4만 |
|---|
| 2026.08.21 | ₩7,244 | ₩7,244 | ₩7,044 | ₩7,057 | -2.58% | 65.7만 |
|---|
| 2026.08.20 | ₩7,378 | ₩7,378 | ₩7,111 | ₩7,191 | -2.54% | 91.6만 |
|---|
| 2026.08.19 | ₩7,351 | ₩7,471 | ₩7,204 | ₩7,445 | +1.27% | 89.8만 |
|---|
| 2026.08.18 | ₩6,990 | ₩7,324 | ₩6,990 | ₩7,271 | +4.02% | 99.6만 |
|---|
| 2026.08.17 | ₩6,883 | ₩7,137 | ₩6,857 | ₩7,030 | +2.14% | 79.5만 |
|---|
| 2026.08.14 | ₩6,736 | ₩7,057 | ₩6,629 | ₩6,977 | +3.57% | 96.5만 |
|---|
| 2026.08.13 | ₩6,950 | ₩7,004 | ₩6,683 | ₩6,723 | -3.27% | 86.5만 |
|---|
| 2026.08.12 | ₩6,616 | ₩7,030 | ₩6,576 | ₩6,937 | +4.85% | 107.6만 |
|---|
| 2026.08.11 | ₩6,750 | ₩6,803 | ₩6,482 | ₩6,589 | -2.38% | 106.6만 |
|---|
| 2026.08.10 | ₩6,589 | ₩6,776 | ₩6,416 | ₩6,710 | +1.83% | 200.1만 |
|---|
| 2026.08.07 | ₩6,897 | ₩6,910 | ₩6,643 | ₩6,683 | -3.10% | 130.7만 |
|---|
| 2026.08.06 | ₩6,202 | ₩6,950 | ₩5,948 | ₩6,843 | +10.34% | 233.9만 |
|---|
| 2026.08.05 | ₩7,124 | ₩7,231 | ₩6,736 | ₩6,803 | -4.50% | 160.1만 |
|---|
| 2026.08.04 | ₩7,004 | ₩7,204 | ₩6,950 | ₩7,124 | +1.72% | 72.7만 |
|---|
| 2026.08.03 | ₩6,817 | ₩7,030 | ₩6,710 | ₩6,990 | +2.55% | 72만 |
|---|
| 2026.07.31 | ₩6,897 | ₩6,897 | ₩6,616 | ₩6,817 | -1.16% | 54.1만 |
|---|
| 2026.07.30 | ₩6,790 | ₩6,950 | ₩6,723 | ₩6,923 | +1.97% | 99만 |
|---|
| 2026.07.29 | ₩6,857 | ₩6,937 | ₩6,603 | ₩6,750 | -1.56% | 77.9만 |
|---|
| 2026.07.28 | ₩6,950 | ₩7,017 | ₩6,790 | ₩6,897 | -0.77% | 55.4만 |
|---|
| 2026.07.27 | ₩6,923 | ₩7,124 | ₩6,923 | ₩6,977 | +0.77% | 85.7만 |
|---|
| 2026.07.24 | ₩7,191 | ₩7,204 | ₩6,843 | ₩6,923 | -3.72% | 76.9만 |
|---|
| 2026.07.23 | ₩7,084 | ₩7,258 | ₩7,017 | ₩7,164 | +1.13% | 88.4만 |
|---|
| 2026.07.22 | ₩7,351 | ₩7,391 | ₩7,124 | ₩7,151 | -2.73% | 84.6만 |
|---|
| 2026.07.21 | ₩7,111 | ₩7,365 | ₩7,057 | ₩7,324 | +3.01% | 73.4만 |
|---|
| 2026.07.20 | ₩7,231 | ₩7,378 | ₩7,084 | ₩7,111 | -1.66% | 101.9만 |
|---|
| 2026.07.17 | ₩7,124 | ₩7,311 | ₩7,057 | ₩7,271 | +2.06% | 88.9만 |
|---|
| 2026.07.16 | ₩7,739 | ₩7,779 | ₩7,284 | ₩7,284 | -5.87% | 113.9만 |
|---|
| 2026.07.15 | ₩7,792 | ₩7,886 | ₩7,699 | ₩7,819 | +0.34% | 59.2만 |
|---|
| 2026.07.14 | ₩7,993 | ₩8,046 | ₩7,712 | ₩7,819 | -2.17% | 106.7만 |
|---|
| 2026.07.13 | ₩8,220 | ₩8,314 | ₩7,966 | ₩8,019 | -2.44% | 116.9만 |
|---|
| 2026.07.10 | ₩8,487 | ₩8,501 | ₩8,220 | ₩8,340 | -1.73% | 59.7만 |
|---|
| 2026.07.09 | ₩8,728 | ₩8,821 | ₩8,394 | ₩8,527 | -2.30% | 64.8만 |
|---|
| 2026.07.08 | ₩8,554 | ₩8,848 | ₩8,541 | ₩8,795 | +2.81% | 122.4만 |
|---|
| 2026.07.07 | ₩8,394 | ₩8,581 | ₩8,220 | ₩8,541 | +1.75% | 77.5만 |
|---|
| 2026.07.06 | ₩8,327 | ₩8,474 | ₩8,260 | ₩8,327 | 0.00% | 59.3만 |
|---|
| 2026.07.02 | ₩8,100 | ₩8,327 | ₩8,033 | ₩8,300 | +2.48% | 85.9만 |
|---|
| 2026.07.01 | ₩8,140 | ₩8,220 | ₩7,966 | ₩8,086 | -0.66% | 75.3만 |
|---|
| 2026.06.30 | ₩8,247 | ₩8,287 | ₩8,073 | ₩8,180 | -0.81% | 65.8만 |
|---|
| 2026.06.29 | ₩8,019 | ₩8,220 | ₩7,939 | ₩8,207 | +2.33% | 87.4만 |
|---|
| 2026.06.26 | ₩7,806 | ₩8,060 | ₩7,806 | ₩8,033 | +2.91% | 152.6만 |
|---|
| 2026.06.25 | ₩7,806 | ₩8,006 | ₩7,779 | ₩7,819 | +0.17% | 58.4만 |
|---|
| 2026.06.24 | ₩7,979 | ₩8,153 | ₩7,846 | ₩7,886 | -1.17% | 82.2만 |
|---|
| 2026.06.23 | ₩7,979 | ₩8,167 | ₩7,926 | ₩7,953 | -0.34% | 58.5만 |
|---|
| 2026.06.22 | ₩7,832 | ₩8,100 | ₩7,792 | ₩8,019 | +2.39% | 87.9만 |
|---|
| 2026.06.18 | ₩8,033 | ₩8,180 | ₩7,685 | ₩7,752 | -3.49% | 172.9만 |
|---|
| 2026.06.17 | ₩7,712 | ₩8,113 | ₩7,699 | ₩7,966 | +3.29% | 85.3만 |
|---|
| 2026.06.16 | ₩7,859 | ₩7,926 | ₩7,498 | ₩7,659 | -2.55% | 94.5만 |
|---|
| 2026.06.15 | ₩7,926 | ₩7,966 | ₩7,605 | ₩7,859 | -0.84% | 113.1만 |
|---|
| 2026.06.12 | ₩8,140 | ₩8,220 | ₩7,832 | ₩7,846 | -3.61% | 132만 |
|---|
| 2026.06.11 | ₩8,019 | ₩8,193 | ₩7,859 | ₩8,153 | +1.67% | 99.2만 |
|---|
| 2026.06.10 | ₩8,153 | ₩8,394 | ₩8,019 | ₩8,060 | -1.15% | 85.6만 |
|---|
| 2026.06.09 | ₩8,153 | ₩8,273 | ₩7,966 | ₩8,180 | +0.33% | 82.6만 |
|---|
| 2026.06.08 | ₩8,167 | ₩8,220 | ₩7,926 | ₩7,939 | -2.78% | 78.7만 |
|---|
| 2026.06.05 | ₩8,407 | ₩8,407 | ₩8,046 | ₩8,060 | -4.13% | 71.4만 |
|---|
| 2026.06.04 | ₩8,140 | ₩8,514 | ₩8,113 | ₩8,354 | +2.63% | 67.2만 |
|---|
| 2026.06.03 | ₩8,233 | ₩8,273 | ₩8,046 | ₩8,140 | -1.14% | 81.3만 |
|---|
| 2026.06.02 | ₩8,461 | ₩8,487 | ₩8,180 | ₩8,193 | -3.16% | 92.7만 |
|---|
| 2026.06.01 | ₩8,514 | ₩8,701 | ₩8,420 | ₩8,514 | 0.00% | 94.1만 |
|---|
| 2026.05.29 | ₩8,741 | ₩8,888 | ₩8,527 | ₩8,621 | -1.38% | 80.9만 |
|---|
| 2026.05.28 | ₩8,634 | ₩8,995 | ₩8,514 | ₩8,875 | +2.79% | 118.6만 |
|---|
| 2026.05.27 | ₩8,541 | ₩8,795 | ₩8,514 | ₩8,634 | +1.10% | 118.1만 |
|---|
| 2026.05.26 | ₩8,287 | ₩8,434 | ₩8,180 | ₩8,314 | +0.32% | 88.5만 |
|---|
| 2026.05.22 | ₩8,273 | ₩8,327 | ₩8,193 | ₩8,273 | 0.00% | 88.4만 |
|---|
| 2026.05.21 | ₩8,153 | ₩8,434 | ₩8,140 | ₩8,300 | +1.80% | 74.9만 |
|---|
| 2026.05.20 | ₩8,033 | ₩8,380 | ₩8,033 | ₩8,260 | +2.83% | 118만 |
|---|
| 2026.05.19 | ₩8,126 | ₩8,207 | ₩7,979 | ₩8,006 | -1.48% | 80.4만 |
|---|
| 2026.05.18 | ₩8,527 | ₩8,527 | ₩8,033 | ₩8,126 | -4.70% | 141.9만 |
|---|
| 2026.05.15 | ₩8,434 | ₩8,541 | ₩8,314 | ₩8,394 | -0.48% | 110.6만 |
|---|
| 2026.05.14 | ₩8,567 | ₩8,755 | ₩8,487 | ₩8,541 | -0.31% | 73.8만 |
|---|
| 2026.05.13 | ₩8,634 | ₩8,715 | ₩8,501 | ₩8,594 | -0.46% | 112.2만 |
|---|
| 2026.05.12 | ₩8,354 | ₩8,821 | ₩8,220 | ₩8,581 | +2.72% | 135.9만 |
|---|
| 2026.05.11 | ₩8,327 | ₩8,674 | ₩8,327 | ₩8,380 | +0.64% | 129.8만 |
|---|
| 2026.05.08 | ₩8,674 | ₩8,728 | ₩8,287 | ₩8,394 | -3.24% | 130.9만 |
|---|
| 2026.05.07 | ₩9,369 | ₩9,369 | ₩8,394 | ₩8,541 | -8.84% | 225.1만 |
|---|
| 2026.05.06 | ₩10,024 | ₩10,345 | ₩9,864 | ₩9,944 | -0.80% | 169.1만 |
|---|
| 2026.05.05 | ₩10,105 | ₩10,131 | ₩9,824 | ₩9,877 | -2.25% | 89.6만 |
|---|
| 2026.05.04 | ₩9,650 | ₩10,145 | ₩9,623 | ₩10,105 | +4.71% | 180.8만 |
|---|
| 2026.05.01 | ₩9,490 | ₩9,583 | ₩9,329 | ₩9,356 | -1.41% | 84.2만 |
|---|
| 2026.04.30 | ₩9,423 | ₩9,623 | ₩9,329 | ₩9,490 | +0.71% | 92.5만 |
|---|
| 2026.04.29 | ₩9,182 | ₩9,476 | ₩9,089 | ₩9,423 | +2.62% | 107.9만 |
|---|
| 2026.04.28 | ₩9,062 | ₩9,383 | ₩9,035 | ₩9,142 | +0.88% | 103.4만 |
|---|
| 2026.04.27 | ₩9,209 | ₩9,597 | ₩9,049 | ₩9,075 | -1.45% | 142.7만 |
|---|
| 2026.04.24 | ₩8,888 | ₩9,249 | ₩8,755 | ₩9,209 | +3.61% | 103.7만 |
|---|
| 2026.04.23 | ₩9,102 | ₩9,249 | ₩8,755 | ₩8,942 | -1.76% | 133.4만 |
|---|
| 2026.04.22 | ₩9,115 | ₩9,303 | ₩9,022 | ₩9,129 | +0.15% | 94.9만 |
|---|
| 2026.04.21 | ₩9,490 | ₩9,490 | ₩9,035 | ₩9,062 | -4.51% | 104.8만 |
|---|
| 2026.04.20 | ₩9,610 | ₩9,744 | ₩9,329 | ₩9,343 | -2.78% | 120.2만 |
|---|
| 2026.04.17 | ₩9,770 | ₩9,824 | ₩9,583 | ₩9,717 | -0.55% | 106.2만 |
|---|
| 2026.04.16 | ₩9,717 | ₩9,730 | ₩9,383 | ₩9,570 | -1.51% | 86.2만 |
|---|
| 2026.04.15 | ₩9,757 | ₩9,891 | ₩9,623 | ₩9,717 | -0.41% | 86.2만 |
|---|
| 2026.04.14 | ₩9,650 | ₩9,917 | ₩9,610 | ₩9,784 | +1.39% | 112.3만 |
|---|
| 2026.04.13 | ₩9,543 | ₩9,704 | ₩9,503 | ₩9,570 | +0.28% | 101.7만 |
|---|
| 2026.04.10 | ₩9,824 | ₩9,824 | ₩9,436 | ₩9,650 | -1.77% | 85.4만 |
|---|
| 2026.04.09 | ₩9,744 | ₩9,904 | ₩9,570 | ₩9,797 | +0.55% | 109.5만 |
|---|
| 2026.04.08 | ₩10,238 | ₩10,412 | ₩9,730 | ₩9,744 | -4.83% | 119.9만 |
|---|
| 2026.04.07 | ₩9,209 | ₩10,118 | ₩9,049 | ₩9,958 | +8.13% | 141.4만 |
|---|
| 2026.04.06 | ₩9,276 | ₩9,410 | ₩9,102 | ₩9,316 | +0.43% | 76.9만 |
|---|
| 2026.04.02 | ₩9,142 | ₩9,356 | ₩9,035 | ₩9,356 | +2.34% | 92만 |
|---|
| 2026.04.01 | ₩9,369 | ₩9,623 | ₩9,236 | ₩9,450 | +0.86% | 108.8만 |
|---|
| 2026.03.31 | ₩9,035 | ₩9,276 | ₩8,821 | ₩9,236 | +2.22% | 146.3만 |
|---|
| 2026.03.30 | ₩9,129 | ₩9,209 | ₩8,781 | ₩8,888 | -2.64% | 116.6만 |
|---|
| 2026.03.27 | ₩9,410 | ₩9,690 | ₩9,222 | ₩9,236 | -1.85% | 123.5만 |
|---|
| 2026.03.26 | ₩9,450 | ₩9,570 | ₩9,276 | ₩9,516 | +0.71% | 90.3만 |
|---|
| 2026.03.25 | ₩9,249 | ₩9,717 | ₩9,236 | ₩9,690 | +4.77% | 125.8만 |
|---|
| 2026.03.24 | ₩9,249 | ₩9,369 | ₩8,995 | ₩9,115 | -1.45% | 117.6만 |
|---|
| 2026.03.23 | ₩9,623 | ₩9,730 | ₩8,995 | ₩9,356 | -2.78% | 278.5만 |
|---|
| 2026.03.20 | ₩11,481 | ₩11,588 | ₩9,423 | ₩9,516 | -17.11% | 1168.4만 |
|---|
| 2026.03.19 | ₩11,481 | ₩11,548 | ₩11,174 | ₩11,454 | -0.23% | 106.9만 |
|---|
| 2026.03.18 | ₩12,176 | ₩12,176 | ₩11,388 | ₩11,441 | -6.04% | 164.3만 |
|---|
| 2026.03.17 | ₩11,668 | ₩11,869 | ₩11,241 | ₩11,495 | -1.49% | 148.2만 |
|---|
| 2026.03.16 | ₩11,722 | ₩11,989 | ₩11,628 | ₩11,775 | +0.46% | 106.3만 |
|---|
| 2026.03.13 | ₩12,337 | ₩12,591 | ₩11,588 | ₩11,775 | -4.55% | 158.9만 |
|---|
| 2026.03.12 | ₩12,778 | ₩12,911 | ₩12,176 | ₩12,417 | -2.82% | 162.9만 |
|---|
| 2026.03.11 | ₩12,444 | ₩12,925 | ₩12,216 | ₩12,417 | -0.21% | 212.5만 |
|---|
| 2026.03.10 | ₩11,962 | ₩13,286 | ₩11,909 | ₩12,778 | +6.82% | 381.1만 |
|---|
| 2026.03.09 | ₩10,332 | ₩11,655 | ₩10,292 | ₩11,602 | +12.29% | 222.2만 |
|---|
| 2026.03.06 | ₩10,385 | ₩10,733 | ₩10,318 | ₩10,546 | +1.54% | 94.3만 |
|---|
| 2026.03.05 | ₩11,147 | ₩11,201 | ₩10,385 | ₩10,572 | -5.16% | 97만 |
|---|
| 2026.03.04 | ₩10,452 | ₩11,013 | ₩10,238 | ₩10,960 | +4.86% | 126.5만 |
|---|
| 2026.03.03 | ₩10,653 | ₩10,987 | ₩10,439 | ₩10,479 | -1.63% | 175.5만 |
|---|
| 2026.03.02 | ₩11,575 | ₩11,789 | ₩10,800 | ₩10,920 | -5.66% | 272.1만 |
|---|
| 2026.02.27 | ₩11,374 | ₩12,043 | ₩10,960 | ₩11,909 | +4.70% | 261.6만 |
|---|
| 2026.02.26 | ₩11,067 | ₩11,535 | ₩10,866 | ₩11,495 | +3.86% | 232.7만 |
|---|
| 2026.02.25 | ₩11,348 | ₩11,962 | ₩11,000 | ₩11,067 | -2.47% | 385.4만 |
|---|
| 2026.02.24 | ₩10,719 | ₩11,428 | ₩10,318 | ₩10,920 | +1.87% | 758.8만 |
|---|
| 2026.02.23 | ₩10,759 | ₩12,150 | ₩10,425 | ₩10,893 | +1.24% | 4805.5만 |
|---|
| 2026.02.20 | ₩8,046 | ₩8,100 | ₩7,659 | ₩7,699 | -4.32% | 621.1만 |
|---|
| 2026.02.19 | ₩8,006 | ₩8,273 | ₩7,926 | ₩8,153 | +1.84% | 129.1만 |
|---|
| 2026.02.18 | ₩8,247 | ₩8,340 | ₩7,979 | ₩8,060 | -2.27% | 114만 |
|---|
| 2026.02.17 | ₩8,100 | ₩8,394 | ₩8,046 | ₩8,287 | +2.31% | 176.4만 |
|---|
| 2026.02.13 | ₩8,126 | ₩8,407 | ₩8,060 | ₩8,140 | +0.16% | 128.2만 |
|---|
| 2026.02.12 | ₩9,557 | ₩9,557 | ₩8,033 | ₩8,180 | -14.41% | 344만 |
|---|
| 2026.02.11 | ₩9,958 | ₩10,024 | ₩9,583 | ₩9,931 | -0.27% | 125.4만 |
|---|
| 2026.02.10 | ₩10,185 | ₩10,225 | ₩9,837 | ₩9,917 | -2.62% | 70.7만 |
|---|
| 2026.02.09 | ₩10,105 | ₩10,171 | ₩9,757 | ₩10,038 | -0.66% | 62만 |
|---|
| 2026.02.06 | ₩9,851 | ₩10,318 | ₩9,757 | ₩10,118 | +2.71% | 109만 |
|---|
| 2026.02.05 | ₩10,024 | ₩10,479 | ₩9,650 | ₩9,663 | -3.60% | 136.2만 |
|---|
| 2026.02.04 | ₩10,719 | ₩10,840 | ₩10,051 | ₩10,158 | -5.24% | 103.6만 |
|---|
| 2026.02.03 | ₩10,479 | ₩11,094 | ₩10,292 | ₩10,759 | +2.68% | 124.5만 |
|---|
| 2026.02.02 | ₩10,131 | ₩10,639 | ₩10,091 | ₩10,345 | +2.11% | 95.7만 |
|---|
| 2026.01.30 | ₩10,305 | ₩10,452 | ₩9,851 | ₩10,078 | -2.20% | 78.1만 |
|---|
| 2026.01.29 | ₩10,252 | ₩10,572 | ₩10,225 | ₩10,399 | +1.43% | 69.6만 |
|---|
| 2026.01.28 | ₩10,706 | ₩10,813 | ₩10,252 | ₩10,278 | -4.00% | 94.1만 |
|---|
| 2026.01.27 | ₩10,372 | ₩10,786 | ₩10,372 | ₩10,719 | +3.35% | 69.5만 |
|---|
| 2026.01.26 | ₩10,679 | ₩10,693 | ₩10,225 | ₩10,399 | -2.63% | 70.1만 |
|---|
| 2026.01.23 | ₩10,826 | ₩11,054 | ₩10,639 | ₩10,706 | -1.11% | 48.4만 |
|---|
| 2026.01.22 | ₩10,572 | ₩10,987 | ₩10,546 | ₩10,826 | +2.40% | 70.5만 |
|---|
| 2026.01.21 | ₩10,265 | ₩10,653 | ₩10,145 | ₩10,599 | +3.26% | 95.8만 |
|---|
| 2026.01.20 | ₩9,623 | ₩10,332 | ₩9,543 | ₩10,305 | +7.08% | 114.6만 |
|---|
| 2026.01.16 | ₩9,971 | ₩10,091 | ₩9,770 | ₩9,984 | +0.13% | 86.5만 |
|---|
| 2026.01.15 | ₩10,372 | ₩10,452 | ₩9,891 | ₩9,958 | -3.99% | 88.5만 |
|---|
| 2026.01.14 | ₩9,944 | ₩10,345 | ₩9,824 | ₩10,292 | +3.49% | 90.5만 |
|---|
| 2026.01.13 | ₩9,851 | ₩9,958 | ₩9,557 | ₩9,944 | +0.95% | 86.7만 |
|---|
| 2026.01.12 | ₩9,824 | ₩9,944 | ₩9,516 | ₩9,904 | +0.82% | 121.6만 |
|---|
| 2026.01.09 | ₩9,770 | ₩10,064 | ₩9,704 | ₩9,797 | +0.27% | 126.4만 |
|---|
| 2026.01.08 | ₩10,358 | ₩10,612 | ₩9,770 | ₩9,810 | -5.29% | 367.5만 |
|---|
| 2026.01.07 | ₩10,826 | ₩11,428 | ₩10,773 | ₩11,414 | +5.43% | 181.3만 |
|---|
| 2026.01.06 | ₩10,599 | ₩11,067 | ₩10,532 | ₩10,866 | +2.52% | 211.4만 |
|---|
| 2026.01.05 | ₩11,094 | ₩11,334 | ₩10,492 | ₩10,519 | -5.18% | 301.1만 |
|---|
| 2026.01.02 | ₩11,668 | ₩11,682 | ₩10,599 | ₩11,027 | -5.50% | 494.1만 |
|---|
| 2025.12.31 | ₩11,401 | ₩12,831 | ₩11,361 | ₩11,789 | +3.40% | 2381.2만 |
|---|
| 2025.12.30 | ₩9,503 | ₩9,543 | ₩9,182 | ₩9,396 | -1.13% | 304.8만 |
|---|
| 2025.12.29 | ₩9,637 | ₩9,984 | ₩9,276 | ₩9,623 | -0.14% | 247.6만 |
|---|
| 2025.12.26 | ₩9,557 | ₩9,690 | ₩9,249 | ₩9,410 | -1.54% | 136.8만 |
|---|
| 2025.12.24 | ₩9,129 | ₩9,276 | ₩9,022 | ₩9,236 | +1.17% | 51.6만 |
|---|
| 2025.12.23 | ₩9,396 | ₩9,597 | ₩9,075 | ₩9,142 | -2.70% | 152.7만 |
|---|
| 2025.12.22 | ₩9,196 | ₩9,623 | ₩8,955 | ₩9,396 | +2.18% | 124.4만 |
|---|
| 2025.12.19 | ₩8,968 | ₩9,276 | ₩8,942 | ₩9,022 | +0.60% | 148.4만 |
|---|
| 2025.12.18 | ₩9,115 | ₩9,423 | ₩8,795 | ₩8,915 | -2.20% | 187.1만 |
|---|
| 2025.12.17 | ₩8,888 | ₩9,410 | ₩8,795 | ₩9,115 | +2.56% | 134.8만 |
|---|
| 2025.12.16 | ₩8,888 | ₩9,222 | ₩8,688 | ₩8,888 | 0.00% | 132.2만 |
|---|
| 2025.12.15 | ₩8,888 | ₩9,222 | ₩8,487 | ₩8,862 | -0.30% | 191.7만 |
|---|
| 2025.12.12 | ₩8,915 | ₩8,955 | ₩8,220 | ₩8,327 | -6.60% | 196만 |
|---|
| 2025.12.11 | ₩9,049 | ₩9,196 | ₩8,728 | ₩8,821 | -2.51% | 169.1만 |
|---|
| 2025.12.10 | ₩8,167 | ₩9,062 | ₩8,019 | ₩9,022 | +10.47% | 227.4만 |
|---|
| 2025.12.09 | ₩8,207 | ₩8,434 | ₩7,899 | ₩8,100 | -1.30% | 165.5만 |
|---|
| 2025.12.08 | ₩7,244 | ₩8,447 | ₩7,244 | ₩8,207 | +13.28% | 257.6만 |
|---|
| 2025.12.05 | ₩7,218 | ₩7,739 | ₩7,111 | ₩7,204 | -0.19% | 181.2만 |
|---|
| 2025.12.04 | ₩7,017 | ₩7,124 | ₩6,923 | ₩6,950 | -0.95% | 95.9만 |
|---|
| 2025.12.03 | ₩6,589 | ₩7,164 | ₩6,536 | ₩7,044 | +6.90% | 70.5만 |
|---|
| 2025.12.02 | ₩6,710 | ₩6,736 | ₩6,549 | ₩6,576 | -1.99% | 51.2만 |
|---|
| 2025.12.01 | ₩7,097 | ₩7,151 | ₩6,710 | ₩6,710 | -5.46% | 67.1만 |
|---|
| 2025.11.28 | ₩7,124 | ₩7,324 | ₩7,084 | ₩7,164 | +0.56% | 57.7만 |
|---|
| 2025.11.26 | ₩6,723 | ₩7,111 | ₩6,629 | ₩7,084 | +5.37% | 71.3만 |
|---|
| 2025.11.25 | ₩6,549 | ₩6,723 | ₩6,509 | ₩6,683 | +2.04% | 45.7만 |
|---|
| 2025.11.24 | ₩6,416 | ₩6,723 | ₩6,402 | ₩6,536 | +1.87% | 58.6만 |
|---|
| 2025.11.21 | ₩6,442 | ₩6,643 | ₩6,309 | ₩6,416 | -0.41% | 76.1만 |
|---|
| 2025.11.20 | ₩6,937 | ₩6,990 | ₩6,442 | ₩6,469 | -6.74% | 115.1만 |
|---|
| 2025.11.19 | ₩7,084 | ₩7,271 | ₩6,790 | ₩6,870 | -3.02% | 178.1만 |
|---|
| 2025.11.18 | ₩6,375 | ₩7,298 | ₩6,215 | ₩7,151 | +12.16% | 504.9만 |
|---|
| 2025.11.17 | ₩5,894 | ₩6,015 | ₩5,801 | ₩5,881 | -0.23% | 70.6만 |
|---|
| 2025.11.14 | ₩5,774 | ₩5,868 | ₩5,721 | ₩5,814 | +0.69% | 32만 |
|---|
| 2025.11.13 | ₩5,868 | ₩5,921 | ₩5,787 | ₩5,801 | -1.14% | 31.8만 |
|---|
| 2025.11.12 | ₩5,868 | ₩5,988 | ₩5,827 | ₩5,894 | +0.46% | 42만 |
|---|
| 2025.11.11 | ₩5,908 | ₩5,934 | ₩5,814 | ₩5,854 | -0.90% | 54.5만 |
|---|
| 2025.11.10 | ₩5,948 | ₩6,001 | ₩5,881 | ₩5,908 | -0.67% | 34.1만 |
|---|
| 2025.11.07 | ₩5,881 | ₩5,908 | ₩5,707 | ₩5,881 | 0.00% | 60.4만 |
|---|
| 2025.11.06 | ₩5,934 | ₩5,975 | ₩5,827 | ₩5,894 | -0.68% | 66.4만 |
|---|
| 2025.11.05 | ₩5,948 | ₩6,028 | ₩5,774 | ₩5,934 | -0.22% | 62.7만 |
|---|
| 2025.11.04 | ₩5,868 | ₩5,934 | ₩5,774 | ₩5,814 | -0.91% | 67.1만 |
|---|
| 2025.11.03 | ₩5,894 | ₩6,148 | ₩5,707 | ₩5,975 | +1.36% | 92.7만 |
|---|
| 2025.10.31 | ₩5,827 | ₩6,028 | ₩5,721 | ₩5,814 | -0.23% | 111.9만 |
|---|
| 2025.10.30 | ₩6,656 | ₩6,656 | ₩5,774 | ₩5,774 | -13.25% | 211.4만 |
|---|
| 2025.10.29 | ₩7,525 | ₩7,525 | ₩6,964 | ₩7,231 | -3.91% | 106.3만 |
|---|
| 2025.10.28 | ₩7,485 | ₩7,619 | ₩7,418 | ₩7,458 | -0.36% | 58.1만 |
|---|
| 2025.10.27 | ₩7,365 | ₩7,565 | ₩7,298 | ₩7,498 | +1.81% | 59.8만 |
|---|
| 2025.10.24 | ₩7,391 | ₩7,512 | ₩7,338 | ₩7,351 | -0.54% | 51.9만 |
|---|
| 2025.10.23 | ₩7,151 | ₩7,418 | ₩7,084 | ₩7,338 | +2.62% | 68.8만 |
|---|
| 2025.10.22 | ₩7,111 | ₩7,191 | ₩6,977 | ₩7,137 | +0.38% | 51.4만 |
|---|
| 2025.10.21 | ₩7,124 | ₩7,177 | ₩6,990 | ₩7,071 | -0.75% | 36.7만 |
|---|
| 2025.10.20 | ₩7,137 | ₩7,284 | ₩7,017 | ₩7,124 | -0.19% | 51.2만 |
|---|
| 2025.10.17 | ₩7,017 | ₩7,097 | ₩6,830 | ₩7,044 | +0.38% | 53.1만 |
|---|
| 2025.10.16 | ₩7,311 | ₩7,405 | ₩7,004 | ₩7,044 | -3.66% | 43.2만 |
|---|
| 2025.10.15 | ₩7,030 | ₩7,218 | ₩7,017 | ₩7,191 | +2.28% | 46.1만 |
|---|
| 2025.10.14 | ₩6,990 | ₩7,111 | ₩6,897 | ₩6,990 | 0.00% | 47.7만 |
|---|
| 2025.10.13 | ₩7,151 | ₩7,218 | ₩6,937 | ₩6,990 | -2.24% | 62.8만 |
|---|
| 2025.10.10 | ₩7,378 | ₩7,378 | ₩7,030 | ₩7,097 | -3.80% | 55.7만 |
|---|