시장 데이터를 불러오는 중
전체 종목
보어 바이오파마 과거 주가
Vor Biopharma Inc. - Common Stock · VOR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vor Biopharma Inc. - Common Stock · VOR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,343 | ₩27,052 | ₩25,156 | ₩26,558 | +4.79% | 110.2만 |
| 2026.10.08 | ₩24,876 | ₩26,531 | ₩24,129 | ₩25,530 | +2.63% | 140.7만 |
| 2026.10.07 | ₩24,142 | ₩25,217 | ₩23,835 | ₩25,063 | +3.81% | 56.3만 |
| 2026.10.06 | ₩25,156 | ₩25,183 | ₩23,982 | ₩24,436 | -2.86% | 47.3만 |
| 2026.10.05 | ₩24,863 | ₩25,597 | ₩24,115 | ₩24,796 | -0.27% | 64.9만 |
| 2026.10.02 | ₩24,142 | ₩25,343 | ₩24,142 | ₩24,943 | +3.32% | 77.3만 |
| 2026.10.01 | ₩25,317 | ₩25,757 | ₩24,022 | ₩24,102 | -4.80% | 87.6만 |
| 2026.09.30 | ₩24,743 | ₩26,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,463 |
| +2.91% |
| 107만 |
| 2026.09.29 | ₩24,863 | ₩25,050 | ₩23,381 | ₩24,462 | -1.61% | 138.4만 |
|---|
| 2026.09.28 | ₩24,503 | ₩25,010 | ₩24,049 | ₩24,436 | -0.27% | 93만 |
|---|
| 2026.09.25 | ₩24,850 | ₩24,970 | ₩23,955 | ₩24,716 | -0.54% | 79.3만 |
|---|
| 2026.09.24 | ₩25,383 | ₩25,850 | ₩23,422 | ₩24,609 | -3.05% | 193.2만 |
|---|
| 2026.09.23 | ₩29,360 | ₩29,387 | ₩25,213 | ₩25,850 | -11.95% | 276.4만 |
|---|
| 2026.09.22 | ₩29,133 | ₩31,789 | ₩28,840 | ₩29,360 | +0.78% | 258.7만 |
|---|
| 2026.09.21 | ₩29,120 | ₩29,577 | ₩28,613 | ₩29,214 | +0.32% | 186.4만 |
|---|
| 2026.09.18 | ₩29,254 | ₩29,360 | ₩28,333 | ₩28,560 | -2.37% | 372.6만 |
|---|
| 2026.09.17 | ₩30,068 | ₩30,762 | ₩29,093 | ₩29,214 | -2.84% | 154.4만 |
|---|
| 2026.09.16 | ₩29,881 | ₩30,054 | ₩29,107 | ₩29,294 | -1.97% | 149.6만 |
|---|
| 2026.09.15 | ₩30,775 | ₩30,775 | ₩29,414 | ₩29,787 | -3.21% | 73만 |
|---|
| 2026.09.14 | ₩29,881 | ₩31,442 | ₩29,721 | ₩30,802 | +3.08% | 88.6만 |
|---|
| 2026.09.11 | ₩30,468 | ₩31,322 | ₩29,627 | ₩29,761 | -2.32% | 80만 |
|---|
| 2026.09.10 | ₩30,641 | ₩30,815 | ₩29,480 | ₩29,814 | -2.70% | 68.9만 |
|---|
| 2026.09.09 | ₩32,657 | ₩32,830 | ₩30,975 | ₩31,009 | -5.05% | 82.3만 |
|---|
| 2026.09.08 | ₩33,030 | ₩34,699 | ₩32,163 | ₩33,497 | +1.41% | 85.7만 |
|---|
| 2026.09.04 | ₩32,256 | ₩33,591 | ₩32,029 | ₩33,431 | +3.64% | 42.2만 |
|---|
| 2026.09.03 | ₩33,097 | ₩33,284 | ₩31,869 | ₩32,350 | -2.26% | 53.9만 |
|---|
| 2026.09.02 | ₩30,381 | ₩33,204 | ₩30,254 | ₩33,044 | +8.76% | 82.5만 |
|---|
| 2026.09.01 | ₩29,787 | ₩30,535 | ₩29,428 | ₩30,214 | +1.43% | 60.7만 |
|---|
| 2026.08.31 | ₩30,028 | ₩30,375 | ₩29,734 | ₩30,001 | -0.09% | 84.8만 |
|---|
| 2026.08.28 | ₩30,962 | ₩31,082 | ₩29,866 | ₩30,228 | -2.37% | 49.1만 |
|---|
| 2026.08.27 | ₩31,522 | ₩32,009 | ₩30,882 | ₩31,402 | -0.38% | 62.2만 |
|---|
| 2026.08.26 | ₩31,602 | ₩32,150 | ₩31,215 | ₩31,589 | -0.04% | 44.7만 |
|---|
| 2026.08.25 | ₩30,722 | ₩32,630 | ₩30,722 | ₩32,043 | +4.30% | 122만 |
|---|
| 2026.08.24 | ₩30,855 | ₩30,928 | ₩29,227 | ₩30,308 | -1.77% | 50만 |
|---|
| 2026.08.21 | ₩31,469 | ₩31,843 | ₩30,788 | ₩31,175 | -0.93% | 61.8만 |
|---|
| 2026.08.20 | ₩30,762 | ₩31,235 | ₩30,415 | ₩30,782 | +0.07% | 65만 |
|---|
| 2026.08.19 | ₩32,096 | ₩32,750 | ₩31,442 | ₩31,469 | -1.95% | 104.1만 |
|---|
| 2026.08.18 | ₩30,455 | ₩31,823 | ₩30,188 | ₩31,069 | +2.02% | 100.7만 |
|---|
| 2026.08.17 | ₩30,575 | ₩30,875 | ₩29,894 | ₩30,708 | +0.44% | 79.1만 |
|---|
| 2026.08.14 | ₩31,135 | ₩31,162 | ₩29,867 | ₩30,735 | -1.29% | 41.8만 |
|---|
| 2026.08.13 | ₩29,374 | ₩31,456 | ₩29,093 | ₩31,082 | +5.82% | 93.4만 |
|---|
| 2026.08.12 | ₩31,335 | ₩31,376 | ₩29,027 | ₩29,814 | -4.86% | 99.2만 |
|---|
| 2026.08.11 | ₩30,815 | ₩31,749 | ₩30,428 | ₩31,482 | +2.17% | 64.7만 |
|---|
| 2026.08.10 | ₩31,162 | ₩31,816 | ₩30,628 | ₩31,189 | +0.09% | 60.2만 |
|---|
| 2026.08.07 | ₩32,163 | ₩32,483 | ₩30,335 | ₩31,589 | -1.78% | 80.2만 |
|---|
| 2026.08.06 | ₩29,374 | ₩31,749 | ₩29,227 | ₩31,629 | +7.68% | 73.5만 |
|---|
| 2026.08.05 | ₩29,961 | ₩30,788 | ₩29,414 | ₩29,721 | -0.80% | 72.4만 |
|---|
| 2026.08.04 | ₩28,760 | ₩30,014 | ₩28,706 | ₩29,694 | +3.25% | 83.5만 |
|---|
| 2026.08.03 | ₩27,986 | ₩29,320 | ₩26,918 | ₩28,573 | +2.10% | 85.2만 |
|---|
| 2026.07.31 | ₩28,706 | ₩28,987 | ₩27,332 | ₩28,226 | -1.67% | 90.5만 |
|---|
| 2026.07.30 | ₩26,571 | ₩29,227 | ₩26,151 | ₩29,093 | +9.49% | 92.3만 |
|---|
| 2026.07.29 | ₩27,011 | ₩27,399 | ₩25,624 | ₩26,091 | -3.41% | 88.5만 |
|---|
| 2026.07.28 | ₩26,157 | ₩27,052 | ₩25,183 | ₩26,691 | +2.04% | 86.5만 |
|---|
| 2026.07.27 | ₩25,917 | ₩27,679 | ₩25,904 | ₩25,944 | +0.10% | 94.8만 |
|---|
| 2026.07.24 | ₩25,343 | ₩26,197 | ₩24,505 | ₩25,704 | +1.42% | 63.9만 |
|---|
| 2026.07.23 | ₩25,744 | ₩26,144 | ₩25,043 | ₩25,330 | -1.61% | 55.3만 |
|---|
| 2026.07.22 | ₩26,718 | ₩27,212 | ₩25,183 | ₩26,037 | -2.55% | 101만 |
|---|
| 2026.07.21 | ₩23,221 | ₩27,038 | ₩23,061 | ₩26,758 | +15.23% | 133.9만 |
|---|
| 2026.07.20 | ₩24,769 | ₩24,896 | ₩22,768 | ₩23,288 | -5.98% | 66.4만 |
|---|
| 2026.07.17 | ₩22,834 | ₩24,342 | ₩22,247 | ₩24,142 | +5.73% | 99.9만 |
|---|
| 2026.07.16 | ₩23,889 | ₩24,516 | ₩22,868 | ₩23,141 | -3.13% | 85만 |
|---|
| 2026.07.15 | ₩24,649 | ₩25,143 | ₩23,889 | ₩24,129 | -2.11% | 76.8만 |
|---|
| 2026.07.14 | ₩24,196 | ₩25,237 | ₩24,035 | ₩24,689 | +2.04% | 91.2만 |
|---|
| 2026.07.13 | ₩25,196 | ₩25,797 | ₩23,782 | ₩24,062 | -4.50% | 110.8만 |
|---|
| 2026.07.10 | ₩26,558 | ₩26,558 | ₩23,582 | ₩25,543 | -3.82% | 218.5만 |
|---|
| 2026.07.09 | ₩26,918 | ₩27,959 | ₩25,957 | ₩26,358 | -2.08% | 159.8만 |
|---|
| 2026.07.08 | ₩26,424 | ₩27,172 | ₩25,423 | ₩27,105 | +2.58% | 213.6만 |
|---|
| 2026.07.07 | ₩26,985 | ₩27,812 | ₩25,810 | ₩26,825 | -0.59% | 136.9만 |
|---|
| 2026.07.06 | ₩27,332 | ₩28,026 | ₩25,637 | ₩26,825 | -1.86% | 159.5만 |
|---|
| 2026.07.02 | ₩24,983 | ₩29,654 | ₩24,919 | ₩27,479 | +9.99% | 391.1만 |
|---|
| 2026.07.01 | ₩24,543 | ₩25,530 | ₩23,995 | ₩24,543 | 0.00% | 138.9만 |
|---|
| 2026.06.30 | ₩24,823 | ₩25,517 | ₩24,089 | ₩24,569 | -1.02% | 137.9만 |
|---|
| 2026.06.29 | ₩21,513 | ₩25,503 | ₩21,153 | ₩24,823 | +15.38% | 281.9만 |
|---|
| 2026.06.26 | ₩20,072 | ₩21,727 | ₩19,978 | ₩21,486 | +7.05% | 812.6만 |
|---|
| 2026.06.25 | ₩19,324 | ₩20,659 | ₩19,324 | ₩19,925 | +3.11% | 90.4만 |
|---|
| 2026.06.24 | ₩19,818 | ₩20,058 | ₩18,977 | ₩19,324 | -2.49% | 74.2만 |
|---|
| 2026.06.23 | ₩19,698 | ₩20,352 | ₩19,551 | ₩19,818 | +0.61% | 126.1만 |
|---|
| 2026.06.22 | ₩19,538 | ₩20,392 | ₩19,418 | ₩19,938 | +2.05% | 80만 |
|---|
| 2026.06.18 | ₩20,259 | ₩20,606 | ₩19,191 | ₩19,338 | -4.55% | 287.5만 |
|---|
| 2026.06.17 | ₩19,124 | ₩20,405 | ₩18,931 | ₩20,045 | +4.82% | 111만 |
|---|
| 2026.06.16 | ₩18,670 | ₩19,031 | ₩18,409 | ₩18,831 | +0.86% | 75만 |
|---|
| 2026.06.15 | ₩19,611 | ₩20,018 | ₩17,950 | ₩18,777 | -4.25% | 191.3만 |
|---|
| 2026.06.12 | ₩18,804 | ₩19,792 | ₩18,777 | ₩19,164 | +1.92% | 54.5만 |
|---|
| 2026.06.11 | ₩17,136 | ₩19,244 | ₩17,082 | ₩18,804 | +9.74% | 104.5만 |
|---|
| 2026.06.10 | ₩17,416 | ₩18,083 | ₩17,229 | ₩17,349 | -0.38% | 77.2만 |
|---|
| 2026.06.09 | ₩17,803 | ₩17,879 | ₩16,789 | ₩17,723 | -0.45% | 86.8만 |
|---|
| 2026.06.08 | ₩18,150 | ₩18,417 | ₩17,096 | ₩17,736 | -2.28% | 87.1만 |
|---|
| 2026.06.05 | ₩19,058 | ₩19,287 | ₩17,216 | ₩17,563 | -7.84% | 59.7만 |
|---|
| 2026.06.04 | ₩18,017 | ₩19,818 | ₩17,630 | ₩19,111 | +6.07% | 66.2만 |
|---|
| 2026.06.03 | ₩18,230 | ₩18,297 | ₩17,523 | ₩17,936 | -1.61% | 65.6만 |
|---|
| 2026.06.02 | ₩19,164 | ₩19,178 | ₩18,170 | ₩18,230 | -4.87% | 79.9만 |
|---|
| 2026.06.01 | ₩19,711 | ₩19,729 | ₩18,904 | ₩19,445 | -1.35% | 53.6만 |
|---|
| 2026.05.29 | ₩20,205 | ₩20,336 | ₩19,751 | ₩19,978 | -1.12% | 48만 |
|---|
| 2026.05.28 | ₩20,646 | ₩20,646 | ₩19,818 | ₩20,032 | -2.97% | 62.8만 |
|---|
| 2026.05.27 | ₩18,684 | ₩20,806 | ₩18,617 | ₩20,712 | +10.86% | 78.9만 |
|---|
| 2026.05.26 | ₩19,471 | ₩19,551 | ₩18,737 | ₩18,817 | -3.36% | 68.6만 |
|---|
| 2026.05.22 | ₩20,018 | ₩20,392 | ₩19,044 | ₩19,124 | -4.47% | 72.8만 |
|---|
| 2026.05.21 | ₩20,325 | ₩20,352 | ₩19,685 | ₩20,072 | -1.25% | 103.9만 |
|---|
| 2026.05.20 | ₩19,111 | ₩20,826 | ₩18,951 | ₩20,752 | +8.59% | 142.7만 |
|---|
| 2026.05.19 | ₩18,857 | ₩19,258 | ₩18,417 | ₩18,857 | 0.00% | 71.8만 |
|---|
| 2026.05.18 | ₩19,405 | ₩19,418 | ₩18,550 | ₩18,857 | -2.82% | 82.8만 |
|---|
| 2026.05.15 | ₩19,872 | ₩20,492 | ₩19,445 | ₩19,525 | -1.75% | 65만 |
|---|
| 2026.05.14 | ₩21,540 | ₩21,580 | ₩19,818 | ₩20,112 | -6.63% | 99.3만 |
|---|
| 2026.05.13 | ₩21,660 | ₩22,447 | ₩21,019 | ₩21,233 | -1.97% | 69.2만 |
|---|
| 2026.05.12 | ₩22,954 | ₩22,954 | ₩20,606 | ₩21,980 | -4.24% | 122.5만 |
|---|
| 2026.05.11 | ₩22,861 | ₩24,396 | ₩22,688 | ₩23,021 | +0.70% | 139만 |
|---|
| 2026.05.08 | ₩21,326 | ₩23,115 | ₩21,233 | ₩22,607 | +6.01% | 117.3만 |
|---|
| 2026.05.07 | ₩21,220 | ₩22,020 | ₩21,119 | ₩21,460 | +1.13% | 75만 |
|---|
| 2026.05.06 | ₩20,726 | ₩21,460 | ₩20,672 | ₩21,220 | +2.38% | 62.7만 |
|---|
| 2026.05.05 | ₩19,778 | ₩20,819 | ₩19,631 | ₩20,712 | +4.72% | 67.8만 |
|---|
| 2026.05.04 | ₩18,484 | ₩19,658 | ₩18,230 | ₩19,631 | +6.21% | 98.7만 |
|---|
| 2026.05.01 | ₩19,071 | ₩19,111 | ₩18,257 | ₩18,484 | -3.08% | 54.5만 |
|---|
| 2026.04.30 | ₩18,897 | ₩19,858 | ₩18,524 | ₩19,124 | +1.20% | 54.9만 |
|---|
| 2026.04.29 | ₩18,964 | ₩19,098 | ₩18,564 | ₩18,724 | -1.27% | 50만 |
|---|
| 2026.04.28 | ₩18,644 | ₩19,565 | ₩18,644 | ₩19,191 | +2.93% | 44만 |
|---|
| 2026.04.27 | ₩18,444 | ₩19,471 | ₩18,377 | ₩18,844 | +2.17% | 109만 |
|---|
| 2026.04.24 | ₩19,471 | ₩19,858 | ₩18,257 | ₩18,430 | -5.35% | 107.5만 |
|---|
| 2026.04.23 | ₩20,245 | ₩20,672 | ₩18,924 | ₩19,511 | -3.63% | 97.2만 |
|---|
| 2026.04.22 | ₩20,419 | ₩21,159 | ₩20,072 | ₩20,445 | +0.13% | 104.8만 |
|---|
| 2026.04.21 | ₩21,059 | ₩21,353 | ₩19,558 | ₩20,245 | -3.87% | 114.7만 |
|---|
| 2026.04.20 | ₩22,100 | ₩22,100 | ₩20,445 | ₩20,966 | -5.13% | 108.7만 |
|---|
| 2026.04.17 | ₩20,179 | ₩22,501 | ₩20,018 | ₩22,140 | +9.72% | 215만 |
|---|
| 2026.04.16 | ₩20,779 | ₩20,859 | ₩19,638 | ₩19,978 | -3.85% | 72.5만 |
|---|
| 2026.04.15 | ₩21,473 | ₩21,553 | ₩20,566 | ₩20,819 | -3.05% | 88.2만 |
|---|
| 2026.04.14 | ₩21,300 | ₩21,673 | ₩20,285 | ₩21,179 | -0.56% | 116.6만 |
|---|
| 2026.04.13 | ₩20,646 | ₩22,087 | ₩20,646 | ₩21,313 | +3.23% | 155.6만 |
|---|
| 2026.04.10 | ₩20,846 | ₩21,059 | ₩20,325 | ₩20,646 | -0.96% | 52.6만 |
|---|
| 2026.04.09 | ₩20,819 | ₩21,873 | ₩20,686 | ₩20,819 | 0.00% | 94만 |
|---|
| 2026.04.08 | ₩22,554 | ₩23,075 | ₩20,819 | ₩21,013 | -6.83% | 182.5만 |
|---|
| 2026.04.07 | ₩20,993 | ₩22,487 | ₩19,071 | ₩22,487 | +7.12% | 234.2만 |
|---|
| 2026.04.06 | ₩24,089 | ₩24,729 | ₩21,647 | ₩21,713 | -9.86% | 148.5만 |
|---|
| 2026.04.02 | ₩22,407 | ₩25,770 | ₩22,367 | ₩24,089 | +7.50% | 152.6만 |
|---|
| 2026.04.01 | ₩24,836 | ₩26,291 | ₩23,155 | ₩23,208 | -6.56% | 156.3만 |
|---|
| 2026.03.31 | ₩19,858 | ₩23,995 | ₩19,832 | ₩23,809 | +19.89% | 246.2만 |
|---|
| 2026.03.30 | ₩19,565 | ₩20,192 | ₩18,991 | ₩19,618 | +0.27% | 107.4만 |
|---|
| 2026.03.27 | ₩18,230 | ₩19,992 | ₩18,203 | ₩19,324 | +6.00% | 171.6만 |
|---|
| 2026.03.26 | ₩17,136 | ₩18,997 | ₩16,882 | ₩18,110 | +5.69% | 102.2만 |
|---|
| 2026.03.25 | ₩16,415 | ₩17,576 | ₩16,415 | ₩17,269 | +5.20% | 68.1만 |
|---|
| 2026.03.24 | ₩16,562 | ₩17,016 | ₩15,774 | ₩16,215 | -2.10% | 125.5만 |
|---|
| 2026.03.23 | ₩16,308 | ₩17,229 | ₩15,614 | ₩16,936 | +3.85% | 112.5만 |
|---|
| 2026.03.20 | ₩17,816 | ₩18,177 | ₩16,028 | ₩16,068 | -9.81% | 455.3만 |
|---|
| 2026.03.19 | ₩17,349 | ₩18,396 | ₩16,986 | ₩17,576 | +1.31% | 87.7만 |
|---|
| 2026.03.18 | ₩18,283 | ₩18,510 | ₩17,269 | ₩17,349 | -5.11% | 101.3만 |
|---|
| 2026.03.17 | ₩18,243 | ₩18,791 | ₩17,750 | ₩18,310 | +0.37% | 60.3만 |
|---|
| 2026.03.16 | ₩18,390 | ₩19,084 | ₩18,083 | ₩18,364 | -0.15% | 44.5만 |
|---|
| 2026.03.13 | ₩18,724 | ₩19,398 | ₩17,549 | ₩18,030 | -3.71% | 63.7만 |
|---|
| 2026.03.12 | ₩19,805 | ₩20,005 | ₩18,684 | ₩18,751 | -5.32% | 48.2만 |
|---|
| 2026.03.11 | ₩21,486 | ₩21,927 | ₩19,792 | ₩19,858 | -7.58% | 59.7만 |
|---|
| 2026.03.10 | ₩20,539 | ₩22,341 | ₩20,539 | ₩21,353 | +3.96% | 75.9만 |
|---|
| 2026.03.09 | ₩20,018 | ₩21,193 | ₩19,992 | ₩20,632 | +3.07% | 57.5만 |
|---|
| 2026.03.06 | ₩19,244 | ₩20,619 | ₩19,218 | ₩20,179 | +4.85% | 54.7만 |
|---|
| 2026.03.05 | ₩19,952 | ₩20,219 | ₩18,737 | ₩19,431 | -2.61% | 46.5만 |
|---|
| 2026.03.04 | ₩20,045 | ₩20,659 | ₩19,218 | ₩20,085 | +0.20% | 47.8만 |
|---|
| 2026.03.03 | ₩20,539 | ₩20,953 | ₩19,445 | ₩19,952 | -2.86% | 79만 |
|---|
| 2026.03.02 | ₩19,992 | ₩21,500 | ₩19,852 | ₩21,220 | +6.14% | 88.5만 |
|---|
| 2026.02.27 | ₩21,033 | ₩21,526 | ₩20,285 | ₩20,606 | -2.03% | 43.3만 |
|---|
| 2026.02.26 | ₩21,393 | ₩22,007 | ₩20,779 | ₩21,220 | -0.81% | 56.8만 |
|---|
| 2026.02.25 | ₩20,686 | ₩22,808 | ₩19,805 | ₩21,433 | +3.61% | 110만 |
|---|
| 2026.02.24 | ₩20,152 | ₩20,792 | ₩19,098 | ₩20,485 | +1.66% | 70.9만 |
|---|
| 2026.02.23 | ₩18,083 | ₩21,330 | ₩18,083 | ₩20,579 | +13.80% | 134.9만 |
|---|
| 2026.02.20 | ₩17,710 | ₩18,390 | ₩17,349 | ₩18,083 | +2.11% | 42.4만 |
|---|
| 2026.02.19 | ₩17,483 | ₩17,843 | ₩17,082 | ₩17,763 | +1.60% | 59.6만 |
|---|
| 2026.02.18 | ₩17,469 | ₩18,330 | ₩17,469 | ₩17,616 | +0.84% | 46.2만 |
|---|
| 2026.02.17 | ₩17,082 | ₩18,090 | ₩16,869 | ₩17,323 | +1.41% | 48.5만 |
|---|
| 2026.02.13 | ₩17,376 | ₩17,990 | ₩16,815 | ₩17,056 | -1.84% | 30.3만 |
|---|
| 2026.02.12 | ₩17,256 | ₩17,908 | ₩16,842 | ₩17,443 | +1.08% | 38.3만 |
|---|
| 2026.02.11 | ₩18,737 | ₩18,737 | ₩16,682 | ₩17,803 | -4.99% | 83.1만 |
|---|
| 2026.02.10 | ₩17,750 | ₩19,658 | ₩17,269 | ₩18,537 | +4.44% | 102.2만 |
|---|
| 2026.02.09 | ₩17,389 | ₩17,670 | ₩16,428 | ₩17,576 | +1.07% | 68.1만 |
|---|
| 2026.02.06 | ₩16,428 | ₩18,417 | ₩16,342 | ₩17,563 | +6.90% | 104.5만 |
|---|
| 2026.02.05 | ₩16,388 | ₩16,855 | ₩15,294 | ₩16,108 | -1.71% | 110.6만 |
|---|
| 2026.02.04 | ₩17,082 | ₩17,189 | ₩16,108 | ₩16,549 | -3.13% | 72.6만 |
|---|
| 2026.02.03 | ₩17,069 | ₩17,563 | ₩16,295 | ₩17,109 | +0.23% | 88.7만 |
|---|
| 2026.02.02 | ₩17,136 | ₩17,977 | ₩16,482 | ₩17,069 | -0.39% | 86.6만 |
|---|
| 2026.01.30 | ₩19,418 | ₩20,018 | ₩17,216 | ₩17,349 | -10.65% | 103.4만 |
|---|
| 2026.01.29 | ₩18,283 | ₩18,824 | ₩17,750 | ₩18,670 | +2.12% | 46.7만 |
|---|
| 2026.01.28 | ₩19,351 | ₩19,685 | ₩18,297 | ₩18,337 | -5.24% | 61.9만 |
|---|
| 2026.01.27 | ₩20,018 | ₩20,145 | ₩18,997 | ₩19,698 | -1.60% | 73.1만 |
|---|
| 2026.01.26 | ₩21,940 | ₩21,940 | ₩19,733 | ₩20,112 | -8.33% | 90.4만 |
|---|
| 2026.01.23 | ₩22,941 | ₩23,542 | ₩21,884 | ₩22,140 | -3.49% | 74.2만 |
|---|
| 2026.01.22 | ₩24,289 | ₩24,382 | ₩22,781 | ₩23,048 | -5.11% | 78.4만 |
|---|
| 2026.01.21 | ₩23,608 | ₩24,823 | ₩22,621 | ₩24,129 | +2.20% | 95.2만 |
|---|
| 2026.01.20 | ₩20,295 | ₩24,689 | ₩19,938 | ₩23,488 | +15.74% | 248.4만 |
|---|
| 2026.01.16 | ₩19,738 | ₩21,086 | ₩18,951 | ₩21,019 | +6.49% | 98.1만 |
|---|
| 2026.01.15 | ₩19,711 | ₩20,552 | ₩18,737 | ₩18,764 | -4.81% | 86.9만 |
|---|
| 2026.01.14 | ₩17,870 | ₩20,005 | ₩17,349 | ₩19,711 | +10.31% | 111만 |
|---|
| 2026.01.13 | ₩18,897 | ₩19,191 | ₩17,616 | ₩18,003 | -4.73% | 115.9만 |
|---|
| 2026.01.12 | ₩18,817 | ₩19,538 | ₩17,843 | ₩18,884 | +0.35% | 113.8만 |
|---|
| 2026.01.09 | ₩17,616 | ₩18,484 | ₩17,222 | ₩18,043 | +2.42% | 98.5만 |
|---|
| 2026.01.08 | ₩17,896 | ₩18,097 | ₩16,789 | ₩17,056 | -4.70% | 80.8만 |
|---|
| 2026.01.07 | ₩15,815 | ₩18,524 | ₩15,548 | ₩18,097 | +14.43% | 158.6만 |
|---|
| 2026.01.06 | ₩14,280 | ₩15,681 | ₩13,733 | ₩15,574 | +9.07% | 140.9만 |
|---|
| 2026.01.05 | ₩15,908 | ₩16,549 | ₩13,946 | ₩14,120 | -11.24% | 162.8만 |
|---|
| 2026.01.02 | ₩17,616 | ₩18,143 | ₩15,521 | ₩15,534 | -11.82% | 117.7만 |
|---|
| 2025.12.31 | ₩16,749 | ₩17,549 | ₩16,650 | ₩17,456 | +4.22% | 56.5만 |
|---|
| 2025.12.30 | ₩18,163 | ₩18,230 | ₩16,355 | ₩16,722 | -7.94% | 149만 |
|---|
| 2025.12.29 | ₩18,844 | ₩20,018 | ₩18,310 | ₩18,310 | -2.83% | 69.2만 |
|---|
| 2025.12.26 | ₩19,351 | ₩19,698 | ₩18,017 | ₩19,645 | +1.52% | 63만 |
|---|
| 2025.12.24 | ₩18,017 | ₩20,379 | ₩17,872 | ₩19,391 | +7.63% | 85.1만 |
|---|
| 2025.12.23 | ₩18,017 | ₩18,497 | ₩17,296 | ₩18,057 | +0.22% | 71.9만 |
|---|
| 2025.12.22 | ₩16,562 | ₩18,537 | ₩16,081 | ₩18,297 | +10.48% | 95.4만 |
|---|
| 2025.12.19 | ₩17,243 | ₩18,364 | ₩16,415 | ₩16,562 | -3.95% | 178.5만 |
|---|
| 2025.12.18 | ₩19,591 | ₩19,805 | ₩16,562 | ₩17,082 | -12.81% | 202.3만 |
|---|
| 2025.12.17 | ₩21,580 | ₩22,421 | ₩18,764 | ₩19,031 | -11.81% | 268.9만 |
|---|
| 2025.12.16 | ₩17,576 | ₩21,166 | ₩17,363 | ₩21,113 | +20.12% | 360.8만 |
|---|
| 2025.12.15 | ₩17,082 | ₩18,964 | ₩16,829 | ₩18,030 | +5.55% | 226.3만 |
|---|
| 2025.12.12 | ₩16,015 | ₩18,857 | ₩15,708 | ₩16,695 | +4.25% | 339.7만 |
|---|
| 2025.12.11 | ₩13,572 | ₩16,589 | ₩13,346 | ₩16,188 | +19.27% | 332.4만 |
|---|
| 2025.12.10 | ₩13,639 | ₩14,120 | ₩13,119 | ₩13,786 | +1.08% | 348.3만 |
|---|
| 2025.12.09 | ₩14,086 | ₩17,109 | ₩11,942 | ₩14,306 | +1.56% | 4189.5만 |
|---|
| 2025.12.08 | ₩10,917 | ₩11,437 | ₩10,663 | ₩11,157 | +2.20% | 24.6만 |
|---|
| 2025.12.05 | ₩11,250 | ₩11,250 | ₩10,556 | ₩10,917 | -2.97% | 24.6만 |
|---|
| 2025.12.04 | ₩11,224 | ₩11,330 | ₩10,717 | ₩11,117 | -0.95% | 43.5만 |
|---|
| 2025.12.03 | ₩10,410 | ₩11,477 | ₩10,143 | ₩11,357 | +9.10% | 53.7만 |
|---|
| 2025.12.02 | ₩9,942 | ₩10,663 | ₩9,622 | ₩10,049 | +1.07% | 42.3만 |
|---|
| 2025.12.01 | ₩11,117 | ₩11,117 | ₩10,036 | ₩10,249 | -7.80% | 42.7만 |
|---|
| 2025.11.28 | ₩11,097 | ₩11,557 | ₩10,835 | ₩11,117 | +0.18% | 29.4만 |
|---|
| 2025.11.26 | ₩10,943 | ₩11,037 | ₩10,143 | ₩10,610 | -3.05% | 33.3만 |
|---|
| 2025.11.25 | ₩11,090 | ₩11,583 | ₩10,543 | ₩10,623 | -4.21% | 50.9만 |
|---|
| 2025.11.24 | ₩10,436 | ₩11,704 | ₩10,436 | ₩11,157 | +6.91% | 91.8만 |
|---|
| 2025.11.21 | ₩9,035 | ₩10,143 | ₩8,928 | ₩9,942 | +10.04% | 73.6만 |
|---|
| 2025.11.20 | ₩10,436 | ₩10,890 | ₩8,675 | ₩9,155 | -12.28% | 108.8만 |
|---|
| 2025.11.19 | ₩11,878 | ₩12,291 | ₩10,356 | ₩10,436 | -12.13% | 79.4만 |
|---|
| 2025.11.18 | ₩13,279 | ₩13,546 | ₩12,011 | ₩12,171 | -8.34% | 101.1만 |
|---|
| 2025.11.17 | ₩13,346 | ₩13,679 | ₩12,925 | ₩13,372 | +0.20% | 77.9만 |
|---|
| 2025.11.14 | ₩12,678 | ₩13,813 | ₩12,678 | ₩13,359 | +5.37% | 52.3만 |
|---|
| 2025.11.13 | ₩13,292 | ₩13,946 | ₩12,678 | ₩13,012 | -2.11% | 86.9만 |
|---|
| 2025.11.12 | ₩13,346 | ₩14,013 | ₩12,972 | ₩13,426 | +0.60% | 132.6만 |
|---|
| 2025.11.11 | ₩12,692 | ₩13,626 | ₩12,011 | ₩13,132 | +3.47% | 918.7만 |
|---|
| 2025.11.10 | ₩25,637 | ₩26,691 | ₩24,930 | ₩25,090 | -2.13% | 43.7만 |
|---|
| 2025.11.07 | ₩25,116 | ₩26,624 | ₩24,543 | ₩24,956 | -0.64% | 33.2만 |
|---|
| 2025.11.06 | ₩27,759 | ₩28,426 | ₩25,076 | ₩25,317 | -8.80% | 26.6만 |
|---|
| 2025.11.05 | ₩27,052 | ₩28,973 | ₩27,052 | ₩27,906 | +3.16% | 22.1만 |
|---|
| 2025.11.04 | ₩29,307 | ₩29,360 | ₩26,184 | ₩27,439 | -6.38% | 42.5만 |
|---|
| 2025.11.03 | ₩32,243 | ₩32,697 | ₩29,774 | ₩29,907 | -7.24% | 25.5만 |
|---|
| 2025.10.31 | ₩33,658 | ₩35,713 | ₩32,096 | ₩32,176 | -4.40% | 22.5만 |
|---|
| 2025.10.30 | ₩33,578 | ₩34,111 | ₩32,817 | ₩33,364 | -0.64% | 20.4만 |
|---|
| 2025.10.29 | ₩35,753 | ₩35,766 | ₩30,855 | ₩34,031 | -4.82% | 95.5만 |
|---|
| 2025.10.28 | ₩37,221 | ₩38,248 | ₩35,766 | ₩35,933 | -3.46% | 37.3만 |
|---|
| 2025.10.27 | ₩36,300 | ₩37,991 | ₩34,699 | ₩37,541 | +3.42% | 36.6만 |
|---|
| 2025.10.24 | ₩36,514 | ₩37,655 | ₩36,100 | ₩36,287 | -0.62% | 27.7만 |
|---|
| 2025.10.23 | ₩34,378 | ₩37,781 | ₩34,165 | ₩37,047 | +7.76% | 29.3만 |
|---|
| 2025.10.22 | ₩36,033 | ₩36,634 | ₩34,632 | ₩35,366 | -1.85% | 29.6만 |
|---|
| 2025.10.21 | ₩40,137 | ₩40,544 | ₩36,580 | ₩37,061 | -7.66% | 34.9만 |
|---|
| 2025.10.20 | ₩39,970 | ₩40,571 | ₩38,702 | ₩39,276 | -1.74% | 33.2만 |
|---|
| 2025.10.17 | ₩38,248 | ₩41,785 | ₩38,235 | ₩38,702 | +1.19% | 62.8만 |
|---|
| 2025.10.16 | ₩40,944 | ₩41,330 | ₩38,636 | ₩38,782 | -5.28% | 41.8만 |
|---|
| 2025.10.15 | ₩43,947 | ₩44,601 | ₩40,170 | ₩40,330 | -8.23% | 72.6만 |
|---|
| 2025.10.14 | ₩44,081 | ₩44,081 | ₩38,969 | ₩41,118 | -6.72% | 61.5만 |
|---|
| 2025.10.13 | ₩42,039 | ₩44,267 | ₩42,039 | ₩43,093 | +2.51% | 29.3만 |
|---|
| 2025.10.10 | ₩40,677 | ₩44,708 | ₩40,677 | ₩41,678 | +2.46% | 40.2만 |
|---|