시장 데이터를 불러오는 중
전체 종목
비리디안 테라퓨틱스 과거 주가
Viridian Therapeutics, Inc. - Common Stock · VRDN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Viridian Therapeutics, Inc. - Common Stock · VRDN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,536 | ₩25,085 | ₩24,335 | ₩25,005 | +1.91% | 133.4만 |
| 2026.10.08 | ₩24,147 | ₩24,710 | ₩23,571 | ₩24,576 | +1.78% | 244.4만 |
| 2026.10.07 | ₩24,147 | ₩25,099 | ₩24,006 | ₩24,496 | +1.44% | 169.1만 |
| 2026.10.06 | ₩25,460 | ₩25,635 | ₩24,214 | ₩24,415 | -4.11% | 219.6만 |
| 2026.10.05 | ₩26,010 | ₩26,251 | ₩25,233 | ₩25,460 | -2.11% | 265.1만 |
| 2026.10.02 | ₩25,675 | ₩26,191 | ₩25,353 | ₩25,996 | +1.25% | 151.5만 |
| 2026.10.01 | ₩27,618 | ₩27,618 | ₩25,447 | ₩25,447 | -7.86% | 337.5만 |
| 2026.09.30 | ₩27,162 | ₩27,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,800 |
| ₩27,591 |
| +1.58% |
| 140.5만 |
| 2026.09.29 | ₩27,718 | ₩27,939 | ₩26,439 | ₩26,794 | -3.34% | 123.4만 |
|---|
| 2026.09.28 | ₩27,216 | ₩27,745 | ₩26,841 | ₩27,564 | +1.28% | 133.9만 |
|---|
| 2026.09.25 | ₩27,805 | ₩28,147 | ₩27,008 | ₩27,430 | -1.35% | 209.1만 |
|---|
| 2026.09.24 | ₩28,274 | ₩28,475 | ₩27,095 | ₩27,685 | -2.09% | 221.1만 |
|---|
| 2026.09.23 | ₩29,628 | ₩29,728 | ₩28,408 | ₩28,717 | -3.08% | 285.8만 |
|---|
| 2026.09.22 | ₩29,507 | ₩29,923 | ₩28,864 | ₩29,641 | +0.45% | 145.7만 |
|---|
| 2026.09.21 | ₩29,856 | ₩30,016 | ₩28,851 | ₩28,918 | -3.14% | 174.5만 |
|---|
| 2026.09.18 | ₩29,467 | ₩29,708 | ₩29,212 | ₩29,480 | +0.05% | 538.2만 |
|---|
| 2026.09.17 | ₩30,660 | ₩30,780 | ₩29,105 | ₩29,387 | -4.15% | 126.8만 |
|---|
| 2026.09.16 | ₩29,333 | ₩30,097 | ₩29,052 | ₩30,070 | +2.51% | 167.2만 |
|---|
| 2026.09.15 | ₩29,454 | ₩29,668 | ₩28,676 | ₩29,253 | -0.68% | 121.1만 |
|---|
| 2026.09.14 | ₩28,770 | ₩29,882 | ₩28,502 | ₩29,748 | +3.40% | 130.1만 |
|---|
| 2026.09.11 | ₩30,124 | ₩30,412 | ₩28,388 | ₩28,462 | -5.52% | 94.3만 |
|---|
| 2026.09.10 | ₩30,016 | ₩30,284 | ₩29,467 | ₩29,869 | -0.49% | 131만 |
|---|
| 2026.09.09 | ₩30,968 | ₩31,598 | ₩30,418 | ₩30,459 | -1.64% | 157.8만 |
|---|
| 2026.09.08 | ₩29,990 | ₩31,939 | ₩29,775 | ₩31,048 | +3.53% | 182.9만 |
|---|
| 2026.09.04 | ₩30,311 | ₩30,861 | ₩30,311 | ₩30,713 | +1.33% | 76만 |
|---|
| 2026.09.03 | ₩30,928 | ₩31,196 | ₩30,244 | ₩30,767 | -0.52% | 119.4만 |
|---|
| 2026.09.02 | ₩30,968 | ₩31,805 | ₩30,003 | ₩30,526 | -1.43% | 141.7만 |
|---|
| 2026.09.01 | ₩30,847 | ₩31,276 | ₩30,666 | ₩30,861 | +0.04% | 99.8만 |
|---|
| 2026.08.31 | ₩30,740 | ₩31,182 | ₩30,311 | ₩31,035 | +0.96% | 104.9만 |
|---|
| 2026.08.28 | ₩31,598 | ₩31,758 | ₩30,874 | ₩30,928 | -2.12% | 77.9만 |
|---|
| 2026.08.27 | ₩32,455 | ₩32,785 | ₩31,825 | ₩32,000 | -1.40% | 84만 |
|---|
| 2026.08.26 | ₩32,375 | ₩32,770 | ₩32,053 | ₩32,509 | +0.41% | 78.1만 |
|---|
| 2026.08.25 | ₩32,562 | ₩33,232 | ₩32,268 | ₩32,402 | -0.49% | 90.1만 |
|---|
| 2026.08.24 | ₩32,629 | ₩32,683 | ₩32,160 | ₩32,187 | -1.36% | 113.1만 |
|---|
| 2026.08.21 | ₩33,031 | ₩33,159 | ₩32,254 | ₩32,549 | -1.46% | 90.6만 |
|---|
| 2026.08.20 | ₩32,978 | ₩33,125 | ₩32,107 | ₩32,830 | -0.45% | 107.6만 |
|---|
| 2026.08.19 | ₩32,857 | ₩33,313 | ₩31,892 | ₩33,232 | +1.14% | 183.4만 |
|---|
| 2026.08.18 | ₩30,820 | ₩32,093 | ₩30,606 | ₩32,067 | +4.04% | 199.2만 |
|---|
| 2026.08.17 | ₩29,373 | ₩31,209 | ₩29,305 | ₩30,941 | +5.34% | 189.3만 |
|---|
| 2026.08.14 | ₩29,480 | ₩29,789 | ₩28,971 | ₩29,588 | +0.36% | 109.3만 |
|---|
| 2026.08.13 | ₩30,418 | ₩30,633 | ₩29,333 | ₩29,467 | -3.13% | 176.8만 |
|---|
| 2026.08.12 | ₩31,035 | ₩31,624 | ₩30,445 | ₩30,660 | -1.21% | 157.8만 |
|---|
| 2026.08.11 | ₩31,129 | ₩31,933 | ₩30,566 | ₩30,780 | -1.12% | 306.3만 |
|---|
| 2026.08.10 | ₩31,437 | ₩31,584 | ₩30,519 | ₩30,901 | -1.71% | 226.8만 |
|---|
| 2026.08.07 | ₩30,794 | ₩31,638 | ₩30,191 | ₩31,611 | +2.65% | 166만 |
|---|
| 2026.08.06 | ₩28,053 | ₩30,177 | ₩27,511 | ₩30,164 | +7.52% | 429만 |
|---|
| 2026.08.05 | ₩28,140 | ₩28,596 | ₩27,610 | ₩28,234 | +0.33% | 166.7만 |
|---|
| 2026.08.04 | ₩26,037 | ₩27,993 | ₩26,010 | ₩27,926 | +7.26% | 217만 |
|---|
| 2026.08.03 | ₩25,192 | ₩25,889 | ₩24,656 | ₩25,876 | +2.71% | 183.4만 |
|---|
| 2026.07.31 | ₩26,345 | ₩26,666 | ₩25,313 | ₩25,353 | -3.76% | 108.8만 |
|---|
| 2026.07.30 | ₩26,197 | ₩26,807 | ₩25,849 | ₩26,666 | +1.79% | 121.6만 |
|---|
| 2026.07.29 | ₩26,211 | ₩26,787 | ₩25,661 | ₩26,640 | +1.64% | 204.5만 |
|---|
| 2026.07.28 | ₩26,358 | ₩26,733 | ₩25,608 | ₩26,144 | -0.81% | 110.1만 |
|---|
| 2026.07.27 | ₩26,224 | ₩26,934 | ₩25,923 | ₩26,398 | +0.66% | 222.4만 |
|---|
| 2026.07.24 | ₩25,983 | ₩26,063 | ₩25,454 | ₩25,822 | -0.62% | 151.6만 |
|---|
| 2026.07.23 | ₩25,286 | ₩26,264 | ₩24,938 | ₩25,809 | +2.07% | 134.7만 |
|---|
| 2026.07.22 | ₩25,380 | ₩25,976 | ₩25,099 | ₩25,688 | +1.21% | 262.3만 |
|---|
| 2026.07.21 | ₩24,898 | ₩25,822 | ₩24,764 | ₩25,702 | +3.23% | 111.7만 |
|---|
| 2026.07.20 | ₩24,348 | ₩25,769 | ₩24,315 | ₩24,871 | +2.15% | 218.1만 |
|---|
| 2026.07.17 | ₩23,745 | ₩24,442 | ₩23,504 | ₩24,161 | +1.75% | 212.4만 |
|---|
| 2026.07.16 | ₩25,326 | ₩25,507 | ₩23,799 | ₩24,161 | -4.60% | 209.7만 |
|---|
| 2026.07.15 | ₩25,367 | ₩25,956 | ₩25,214 | ₩25,541 | +0.69% | 157.9만 |
|---|
| 2026.07.14 | ₩25,447 | ₩25,742 | ₩25,112 | ₩25,568 | +0.47% | 114.1만 |
|---|
| 2026.07.13 | ₩26,130 | ₩26,345 | ₩25,326 | ₩25,447 | -2.62% | 119.9만 |
|---|
| 2026.07.10 | ₩27,055 | ₩27,055 | ₩25,889 | ₩26,452 | -2.23% | 143.2만 |
|---|
| 2026.07.09 | ₩26,412 | ₩27,122 | ₩26,321 | ₩27,068 | +2.49% | 200.3만 |
|---|
| 2026.07.08 | ₩26,961 | ₩27,283 | ₩26,090 | ₩26,613 | -1.29% | 172.1만 |
|---|
| 2026.07.07 | ₩25,755 | ₩27,980 | ₩25,688 | ₩27,430 | +6.50% | 347.7만 |
|---|
| 2026.07.06 | ₩25,996 | ₩26,211 | ₩25,192 | ₩25,447 | -2.11% | 172.6만 |
|---|
| 2026.07.02 | ₩25,045 | ₩26,023 | ₩24,804 | ₩25,996 | +3.80% | 195만 |
|---|
| 2026.07.01 | ₩25,393 | ₩25,916 | ₩24,690 | ₩24,764 | -2.48% | 326.7만 |
|---|
| 2026.06.30 | ₩25,434 | ₩25,715 | ₩24,362 | ₩24,616 | -3.21% | 345.6만 |
|---|
| 2026.06.29 | ₩25,956 | ₩26,171 | ₩24,442 | ₩25,179 | -2.99% | 760.5만 |
|---|
| 2026.06.26 | ₩23,303 | ₩24,630 | ₩23,290 | ₩23,986 | +2.93% | 578.7만 |
|---|
| 2026.06.25 | ₩23,196 | ₩23,738 | ₩23,161 | ₩23,303 | +0.46% | 187.8만 |
|---|
| 2026.06.24 | ₩23,450 | ₩23,819 | ₩22,995 | ₩23,209 | -1.03% | 126.9만 |
|---|
| 2026.06.23 | ₩23,169 | ₩23,752 | ₩23,115 | ₩23,156 | -0.06% | 166.6만 |
|---|
| 2026.06.22 | ₩22,687 | ₩24,362 | ₩22,687 | ₩23,625 | +4.13% | 254.9만 |
|---|
| 2026.06.18 | ₩22,981 | ₩23,370 | ₩22,050 | ₩22,285 | -3.03% | 403.2만 |
|---|
| 2026.06.17 | ₩21,548 | ₩22,559 | ₩21,534 | ₩22,392 | +3.92% | 203.1만 |
|---|
| 2026.06.16 | ₩21,829 | ₩22,037 | ₩21,387 | ₩21,414 | -1.90% | 126.1만 |
|---|
| 2026.06.15 | ₩22,218 | ₩22,405 | ₩21,534 | ₩21,842 | -1.69% | 170.8만 |
|---|
| 2026.06.12 | ₩21,708 | ₩22,352 | ₩21,682 | ₩21,909 | +0.93% | 124.5만 |
|---|
| 2026.06.11 | ₩21,105 | ₩21,736 | ₩20,931 | ₩21,628 | +2.48% | 152.9만 |
|---|
| 2026.06.10 | ₩21,708 | ₩22,110 | ₩20,770 | ₩21,132 | -2.65% | 141.8만 |
|---|
| 2026.06.09 | ₩21,387 | ₩22,070 | ₩20,993 | ₩21,856 | +2.19% | 117.5만 |
|---|
| 2026.06.08 | ₩21,507 | ₩22,080 | ₩21,032 | ₩21,079 | -1.99% | 109.7만 |
|---|
| 2026.06.05 | ₩22,204 | ₩22,620 | ₩20,871 | ₩21,146 | -4.77% | 178.3만 |
|---|
| 2026.06.04 | ₩22,164 | ₩22,861 | ₩21,932 | ₩22,204 | +0.18% | 119.5만 |
|---|
| 2026.06.03 | ₩21,159 | ₩21,976 | ₩21,105 | ₩21,909 | +3.55% | 168.6만 |
|---|
| 2026.06.02 | ₩22,218 | ₩22,455 | ₩21,092 | ₩21,266 | -4.28% | 240.9만 |
|---|
| 2026.06.01 | ₩23,370 | ₩23,584 | ₩22,244 | ₩22,727 | -2.75% | 137만 |
|---|
| 2026.05.29 | ₩23,263 | ₩23,625 | ₩23,022 | ₩23,611 | +1.50% | 139.6만 |
|---|
| 2026.05.28 | ₩23,156 | ₩23,497 | ₩22,981 | ₩23,383 | +0.98% | 87.6만 |
|---|
| 2026.05.27 | ₩23,142 | ₩23,424 | ₩22,814 | ₩23,129 | -0.06% | 115.6만 |
|---|
| 2026.05.26 | ₩24,120 | ₩24,120 | ₩22,606 | ₩22,780 | -5.56% | 148.8만 |
|---|
| 2026.05.22 | ₩23,745 | ₩24,388 | ₩22,996 | ₩23,102 | -2.71% | 279.9만 |
|---|
| 2026.05.21 | ₩23,290 | ₩23,919 | ₩22,968 | ₩23,705 | +1.78% | 153만 |
|---|
| 2026.05.20 | ₩21,440 | ₩23,759 | ₩21,420 | ₩23,625 | +10.19% | 353.6만 |
|---|
| 2026.05.19 | ₩21,588 | ₩21,708 | ₩21,146 | ₩21,400 | -0.87% | 179.6만 |
|---|
| 2026.05.18 | ₩22,338 | ₩22,472 | ₩20,971 | ₩21,574 | -3.42% | 236.2만 |
|---|
| 2026.05.15 | ₩23,129 | ₩23,290 | ₩22,392 | ₩22,539 | -2.55% | 161.5만 |
|---|
| 2026.05.14 | ₩23,544 | ₩23,986 | ₩22,874 | ₩23,357 | -0.80% | 212.1만 |
|---|
| 2026.05.13 | ₩22,432 | ₩23,142 | ₩22,047 | ₩22,834 | +1.79% | 221.2만 |
|---|
| 2026.05.12 | ₩23,075 | ₩23,237 | ₩22,392 | ₩22,593 | -2.09% | 245.1만 |
|---|
| 2026.05.11 | ₩22,780 | ₩23,906 | ₩22,432 | ₩23,048 | +1.18% | 320.6만 |
|---|
| 2026.05.08 | ₩22,780 | ₩22,968 | ₩22,003 | ₩22,258 | -2.29% | 437.3만 |
|---|
| 2026.05.07 | ₩23,531 | ₩23,531 | ₩22,620 | ₩22,780 | -3.19% | 1074.1만 |
|---|
| 2026.05.06 | ₩24,790 | ₩24,804 | ₩22,901 | ₩23,491 | -5.24% | 776만 |
|---|
| 2026.05.05 | ₩25,554 | ₩26,800 | ₩23,343 | ₩25,125 | -1.68% | 1613.1만 |
|---|
| 2026.05.04 | ₩17,956 | ₩19,109 | ₩17,935 | ₩18,841 | +4.93% | 121.7만 |
|---|
| 2026.05.01 | ₩18,090 | ₩18,318 | ₩17,742 | ₩17,983 | -0.59% | 146.2만 |
|---|
| 2026.04.30 | ₩17,956 | ₩18,291 | ₩17,715 | ₩18,063 | +0.60% | 125만 |
|---|
| 2026.04.29 | ₩17,996 | ₩18,157 | ₩17,661 | ₩17,822 | -0.97% | 98.1만 |
|---|
| 2026.04.28 | ₩18,090 | ₩18,747 | ₩17,856 | ₩18,238 | +0.81% | 339.5만 |
|---|
| 2026.04.27 | ₩18,331 | ₩18,653 | ₩17,849 | ₩18,090 | -1.32% | 232만 |
|---|
| 2026.04.24 | ₩19,310 | ₩19,417 | ₩18,171 | ₩18,398 | -4.72% | 105.2만 |
|---|
| 2026.04.23 | ₩19,202 | ₩19,551 | ₩18,760 | ₩19,068 | -0.70% | 126.9만 |
|---|
| 2026.04.22 | ₩19,310 | ₩19,511 | ₩18,948 | ₩19,202 | -0.56% | 140만 |
|---|
| 2026.04.21 | ₩19,671 | ₩19,899 | ₩18,968 | ₩19,135 | -2.72% | 207.7만 |
|---|
| 2026.04.20 | ₩19,671 | ₩20,301 | ₩19,457 | ₩19,671 | 0.00% | 169.5만 |
|---|
| 2026.04.17 | ₩20,020 | ₩20,301 | ₩19,698 | ₩19,832 | -0.94% | 158.2만 |
|---|
| 2026.04.16 | ₩20,047 | ₩20,288 | ₩19,578 | ₩19,645 | -2.01% | 161.2만 |
|---|
| 2026.04.15 | ₩20,382 | ₩20,552 | ₩19,779 | ₩19,939 | -2.17% | 136.8만 |
|---|
| 2026.04.14 | ₩20,060 | ₩20,529 | ₩19,578 | ₩20,355 | +1.47% | 172.1만 |
|---|
| 2026.04.13 | ₩20,221 | ₩20,435 | ₩19,698 | ₩19,832 | -1.92% | 186.1만 |
|---|
| 2026.04.10 | ₩20,677 | ₩20,730 | ₩19,571 | ₩20,033 | -3.11% | 241.2만 |
|---|
| 2026.04.09 | ₩19,484 | ₩20,878 | ₩19,229 | ₩20,610 | +5.78% | 271.9만 |
|---|
| 2026.04.08 | ₩18,827 | ₩19,457 | ₩18,412 | ₩19,390 | +2.99% | 459.3만 |
|---|
| 2026.04.07 | ₩18,506 | ₩19,363 | ₩17,862 | ₩18,707 | +1.09% | 660.2만 |
|---|
| 2026.04.06 | ₩24,790 | ₩24,790 | ₩18,251 | ₩18,626 | -24.86% | 1452.1만 |
|---|
| 2026.04.02 | ₩24,871 | ₩25,789 | ₩24,710 | ₩25,246 | +1.51% | 305.6만 |
|---|
| 2026.04.01 | ₩26,452 | ₩26,452 | ₩25,367 | ₩25,661 | -2.99% | 286만 |
|---|
| 2026.03.31 | ₩25,072 | ₩26,586 | ₩24,777 | ₩26,211 | +4.54% | 447.7만 |
|---|
| 2026.03.30 | ₩22,780 | ₩25,594 | ₩22,740 | ₩24,831 | +9.00% | 1377.6만 |
|---|
| 2026.03.27 | ₩37,333 | ₩37,768 | ₩36,568 | ₩36,703 | -1.69% | 141.3만 |
|---|
| 2026.03.26 | ₩37,306 | ₩38,016 | ₩36,851 | ₩37,789 | +1.29% | 110.4만 |
|---|
| 2026.03.25 | ₩36,502 | ₩38,311 | ₩36,315 | ₩37,990 | +4.07% | 115.5만 |
|---|
| 2026.03.24 | ₩36,207 | ₩36,824 | ₩35,209 | ₩36,435 | +0.63% | 142.3만 |
|---|
| 2026.03.23 | ₩37,011 | ₩37,916 | ₩36,516 | ₩37,011 | 0.00% | 165.5만 |
|---|
| 2026.03.20 | ₩37,293 | ₩37,655 | ₩36,114 | ₩36,154 | -3.05% | 496.1만 |
|---|
| 2026.03.19 | ₩37,105 | ₩37,708 | ₩36,422 | ₩37,306 | +0.54% | 94.8만 |
|---|
| 2026.03.18 | ₩38,003 | ₩38,117 | ₩36,181 | ₩37,159 | -2.22% | 108.1만 |
|---|
| 2026.03.17 | ₩38,485 | ₩39,289 | ₩38,164 | ₩38,325 | -0.42% | 73.9만 |
|---|
| 2026.03.16 | ₩38,861 | ₩39,115 | ₩38,217 | ₩38,552 | -0.79% | 78.5만 |
|---|
| 2026.03.13 | ₩38,539 | ₩40,006 | ₩38,251 | ₩38,432 | -0.28% | 113.2만 |
|---|
| 2026.03.12 | ₩37,574 | ₩38,552 | ₩37,025 | ₩38,070 | +1.32% | 121.3만 |
|---|
| 2026.03.11 | ₩38,405 | ₩39,933 | ₩37,641 | ₩38,351 | -0.14% | 104.9만 |
|---|
| 2026.03.10 | ₩40,281 | ₩40,763 | ₩38,767 | ₩39,115 | -2.89% | 120.6만 |
|---|
| 2026.03.09 | ₩37,923 | ₩40,696 | ₩37,521 | ₩39,732 | +4.77% | 127.1만 |
|---|
| 2026.03.06 | ₩37,775 | ₩38,794 | ₩37,326 | ₩37,976 | +0.53% | 119.9만 |
|---|
| 2026.03.05 | ₩40,656 | ₩41,259 | ₩38,244 | ₩38,713 | -4.78% | 138.9만 |
|---|
| 2026.03.04 | ₩39,464 | ₩41,125 | ₩38,432 | ₩40,723 | +3.19% | 101.8만 |
|---|
| 2026.03.03 | ₩39,437 | ₩39,665 | ₩38,083 | ₩39,289 | -0.37% | 74.8만 |
|---|
| 2026.03.02 | ₩38,526 | ₩40,804 | ₩37,789 | ₩40,536 | +5.22% | 125.7만 |
|---|
| 2026.02.27 | ₩38,874 | ₩39,866 | ₩37,789 | ₩39,370 | +1.28% | 182만 |
|---|
| 2026.02.26 | ₩36,248 | ₩39,638 | ₩35,256 | ₩39,517 | +9.02% | 178만 |
|---|
| 2026.02.25 | ₩39,624 | ₩40,643 | ₩38,539 | ₩38,780 | -2.13% | 104.1만 |
|---|
| 2026.02.24 | ₩37,507 | ₩40,040 | ₩37,507 | ₩39,397 | +5.04% | 168.7만 |
|---|
| 2026.02.23 | ₩36,609 | ₩38,124 | ₩36,529 | ₩37,614 | +2.75% | 132.9만 |
|---|
| 2026.02.20 | ₩37,775 | ₩37,916 | ₩36,449 | ₩36,770 | -2.66% | 99만 |
|---|
| 2026.02.19 | ₩37,534 | ₩38,318 | ₩36,723 | ₩37,655 | +0.32% | 155.8만 |
|---|
| 2026.02.18 | ₩38,258 | ₩38,894 | ₩37,547 | ₩37,668 | -1.54% | 170.5만 |
|---|
| 2026.02.17 | ₩37,387 | ₩38,047 | ₩36,784 | ₩37,909 | +1.40% | 122.1만 |
|---|
| 2026.02.13 | ₩38,552 | ₩39,403 | ₩37,253 | ₩37,387 | -3.02% | 97.1만 |
|---|
| 2026.02.12 | ₩40,495 | ₩40,871 | ₩38,103 | ₩38,526 | -4.86% | 76.3만 |
|---|
| 2026.02.11 | ₩40,536 | ₩40,817 | ₩39,189 | ₩40,294 | -0.60% | 180.2만 |
|---|
| 2026.02.10 | ₩39,758 | ₩41,206 | ₩39,611 | ₩40,281 | +1.31% | 116.2만 |
|---|
| 2026.02.09 | ₩39,209 | ₩39,879 | ₩38,747 | ₩39,665 | +1.16% | 115.2만 |
|---|
| 2026.02.06 | ₩40,388 | ₩40,422 | ₩38,780 | ₩39,196 | -2.95% | 194만 |
|---|
| 2026.02.05 | ₩40,455 | ₩41,500 | ₩38,914 | ₩39,088 | -3.38% | 208.7만 |
|---|
| 2026.02.04 | ₩42,278 | ₩42,680 | ₩40,308 | ₩40,696 | -3.74% | 134만 |
|---|
| 2026.02.03 | ₩44,314 | ₩45,226 | ₩42,398 | ₩42,747 | -3.54% | 156.8만 |
|---|
| 2026.02.02 | ₩43,845 | ₩45,802 | ₩43,182 | ₩44,489 | +1.47% | 139.1만 |
|---|
| 2026.01.30 | ₩44,703 | ₩44,904 | ₩41,996 | ₩44,221 | -1.08% | 237.4만 |
|---|
| 2026.01.29 | ₩44,824 | ₩45,829 | ₩44,221 | ₩44,984 | +0.36% | 86.8만 |
|---|
| 2026.01.28 | ₩45,038 | ₩45,507 | ₩44,221 | ₩45,051 | +0.03% | 131.4만 |
|---|
| 2026.01.27 | ₩43,752 | ₩45,092 | ₩43,698 | ₩44,944 | +2.73% | 140.3만 |
|---|
| 2026.01.26 | ₩43,685 | ₩44,683 | ₩43,350 | ₩44,301 | +1.41% | 139.1만 |
|---|
| 2026.01.23 | ₩42,881 | ₩44,676 | ₩42,036 | ₩44,127 | +2.91% | 196만 |
|---|
| 2026.01.22 | ₩43,417 | ₩43,758 | ₩41,889 | ₩43,108 | -0.71% | 214.7만 |
|---|
| 2026.01.21 | ₩43,323 | ₩44,080 | ₩42,800 | ₩43,269 | -0.12% | 103.5만 |
|---|
| 2026.01.20 | ₩43,524 | ₩44,187 | ₩43,056 | ₩43,738 | +0.49% | 130.1만 |
|---|
| 2026.01.16 | ₩44,328 | ₩45,319 | ₩43,551 | ₩44,569 | +0.54% | 119.6만 |
|---|
| 2026.01.15 | ₩45,413 | ₩45,547 | ₩44,073 | ₩44,261 | -2.54% | 97.1만 |
|---|
| 2026.01.14 | ₩42,867 | ₩45,949 | ₩42,465 | ₩45,266 | +5.60% | 156.1만 |
|---|
| 2026.01.13 | ₩43,363 | ₩43,363 | ₩42,063 | ₩42,867 | -1.14% | 130.2만 |
|---|
| 2026.01.12 | ₩42,653 | ₩43,819 | ₩41,755 | ₩43,644 | +2.32% | 118.2만 |
|---|
| 2026.01.09 | ₩41,366 | ₩42,733 | ₩41,005 | ₩42,546 | +2.85% | 170.2만 |
|---|
| 2026.01.08 | ₩40,428 | ₩41,112 | ₩39,705 | ₩40,643 | +0.53% | 187.8만 |
|---|
| 2026.01.07 | ₩42,170 | ₩42,170 | ₩40,060 | ₩40,964 | -2.86% | 181.6만 |
|---|
| 2026.01.06 | ₩39,785 | ₩41,541 | ₩39,785 | ₩41,165 | +3.47% | 217.2만 |
|---|
| 2026.01.05 | ₩41,011 | ₩41,165 | ₩38,807 | ₩40,469 | -1.32% | 216.5만 |
|---|
| 2026.01.02 | ₩41,273 | ₩42,258 | ₩40,670 | ₩41,112 | -0.39% | 108.4만 |
|---|
| 2025.12.31 | ₩41,608 | ₩42,036 | ₩41,373 | ₩41,701 | +0.23% | 94.3만 |
|---|
| 2025.12.30 | ₩42,304 | ₩42,599 | ₩40,964 | ₩41,567 | -1.74% | 95.3만 |
|---|
| 2025.12.29 | ₩42,599 | ₩42,733 | ₩41,876 | ₩42,264 | -0.79% | 85.3만 |
|---|
| 2025.12.26 | ₩43,216 | ₩43,269 | ₩42,318 | ₩42,720 | -1.15% | 47.7만 |
|---|
| 2025.12.24 | ₩43,216 | ₩43,577 | ₩42,894 | ₩43,256 | +0.09% | 40.4만 |
|---|
| 2025.12.23 | ₩43,618 | ₩43,832 | ₩42,881 | ₩43,028 | -1.35% | 130.2만 |
|---|
| 2025.12.22 | ₩43,068 | ₩44,261 | ₩42,921 | ₩43,510 | +1.03% | 224.1만 |
|---|
| 2025.12.19 | ₩42,425 | ₩44,060 | ₩42,385 | ₩42,773 | +0.82% | 476.9만 |
|---|
| 2025.12.18 | ₩43,082 | ₩43,242 | ₩41,809 | ₩42,345 | -1.71% | 155만 |
|---|
| 2025.12.17 | ₩43,752 | ₩44,917 | ₩42,857 | ₩43,055 | -1.59% | 94.5만 |
|---|
| 2025.12.16 | ₩43,792 | ₩44,877 | ₩43,241 | ₩44,020 | +0.52% | 153.7만 |
|---|
| 2025.12.15 | ₩45,118 | ₩45,614 | ₩43,845 | ₩44,261 | -1.90% | 248.5만 |
|---|
| 2025.12.12 | ₩43,805 | ₩44,285 | ₩43,269 | ₩43,296 | -1.16% | 94.4만 |
|---|
| 2025.12.11 | ₩43,832 | ₩44,609 | ₩43,497 | ₩43,644 | -0.43% | 87.3만 |
|---|
| 2025.12.10 | ₩42,747 | ₩44,522 | ₩42,371 | ₩43,685 | +2.19% | 239.9만 |
|---|
| 2025.12.09 | ₩42,103 | ₩43,309 | ₩41,688 | ₩42,613 | +1.21% | 201.9만 |
|---|
| 2025.12.08 | ₩43,685 | ₩44,046 | ₩42,492 | ₩42,720 | -2.21% | 99.4만 |
|---|
| 2025.12.05 | ₩43,470 | ₩44,180 | ₩42,814 | ₩42,907 | -1.29% | 67.4만 |
|---|
| 2025.12.04 | ₩41,943 | ₩44,676 | ₩41,420 | ₩43,497 | +3.71% | 130.4만 |
|---|
| 2025.12.03 | ₩41,500 | ₩42,412 | ₩41,114 | ₩41,943 | +1.07% | 148.6만 |
|---|
| 2025.12.02 | ₩42,251 | ₩42,800 | ₩40,495 | ₩40,777 | -3.49% | 115.7만 |
|---|
| 2025.12.01 | ₩42,284 | ₩42,794 | ₩41,614 | ₩42,144 | -0.33% | 115.5만 |
|---|
| 2025.11.28 | ₩42,881 | ₩42,995 | ₩42,345 | ₩42,827 | -0.13% | 65.2만 |
|---|
| 2025.11.26 | ₩42,197 | ₩42,907 | ₩41,688 | ₩42,505 | +0.73% | 173.8만 |
|---|
| 2025.11.25 | ₩42,974 | ₩43,269 | ₩41,460 | ₩42,090 | -2.06% | 230.4만 |
|---|
| 2025.11.24 | ₩41,420 | ₩43,604 | ₩41,219 | ₩42,921 | +3.62% | 383.6만 |
|---|
| 2025.11.21 | ₩39,276 | ₩41,232 | ₩38,861 | ₩40,656 | +3.51% | 210.8만 |
|---|
| 2025.11.20 | ₩38,995 | ₩40,067 | ₩38,472 | ₩39,490 | +1.27% | 231.3만 |
|---|
| 2025.11.19 | ₩38,258 | ₩38,861 | ₩37,963 | ₩38,432 | +0.46% | 115.2만 |
|---|
| 2025.11.18 | ₩38,834 | ₩38,968 | ₩38,244 | ₩38,311 | -1.35% | 93.6만 |
|---|
| 2025.11.17 | ₩38,660 | ₩39,643 | ₩38,311 | ₩38,861 | +0.52% | 171.4만 |
|---|
| 2025.11.14 | ₩37,722 | ₩39,222 | ₩37,507 | ₩38,552 | +2.20% | 272.9만 |
|---|
| 2025.11.13 | ₩38,593 | ₩39,222 | ₩37,916 | ₩38,177 | -1.08% | 158.8만 |
|---|
| 2025.11.12 | ₩38,110 | ₩38,854 | ₩37,815 | ₩38,780 | +1.76% | 183.8만 |
|---|
| 2025.11.11 | ₩36,985 | ₩38,673 | ₩36,650 | ₩38,097 | +3.01% | 207.2만 |
|---|
| 2025.11.10 | ₩37,212 | ₩37,360 | ₩36,489 | ₩37,052 | -0.43% | 134만 |
|---|
| 2025.11.07 | ₩36,784 | ₩36,891 | ₩35,417 | ₩36,770 | -0.04% | 116.9만 |
|---|
| 2025.11.06 | ₩34,291 | ₩38,325 | ₩33,407 | ₩36,851 | +7.46% | 514.8만 |
|---|
| 2025.11.05 | ₩31,169 | ₩33,270 | ₩29,923 | ₩32,723 | +4.99% | 262만 |
|---|
| 2025.11.04 | ₩30,445 | ₩30,887 | ₩29,668 | ₩30,217 | -0.75% | 122.1만 |
|---|
| 2025.11.03 | ₩31,490 | ₩32,080 | ₩30,418 | ₩31,021 | -1.49% | 119.9만 |
|---|
| 2025.10.31 | ₩31,812 | ₩32,221 | ₩31,289 | ₩31,665 | -0.46% | 130.7만 |
|---|
| 2025.10.30 | ₩30,713 | ₩32,469 | ₩30,713 | ₩31,705 | +3.23% | 126.3만 |
|---|
| 2025.10.29 | ₩31,075 | ₩31,155 | ₩30,258 | ₩30,834 | -0.78% | 109.4만 |
|---|
| 2025.10.28 | ₩30,660 | ₩31,222 | ₩29,949 | ₩31,048 | +1.27% | 206.1만 |
|---|
| 2025.10.27 | ₩30,083 | ₩31,276 | ₩29,621 | ₩30,204 | +0.40% | 150.1만 |
|---|
| 2025.10.24 | ₩29,889 | ₩30,204 | ₩28,904 | ₩29,695 | -0.65% | 145.9만 |
|---|
| 2025.10.23 | ₩29,346 | ₩29,829 | ₩29,025 | ₩29,574 | +0.78% | 244.9만 |
|---|
| 2025.10.22 | ₩31,705 | ₩32,073 | ₩29,092 | ₩29,346 | -7.44% | 632.2만 |
|---|
| 2025.10.21 | ₩33,031 | ₩33,031 | ₩31,691 | ₩32,187 | -2.56% | 78.2만 |
|---|
| 2025.10.20 | ₩32,871 | ₩33,501 | ₩32,187 | ₩32,281 | -1.79% | 107.6만 |
|---|
| 2025.10.17 | ₩30,753 | ₩33,072 | ₩30,700 | ₩32,442 | +5.49% | 127.2만 |
|---|
| 2025.10.16 | ₩30,097 | ₩30,914 | ₩29,199 | ₩30,834 | +2.45% | 164.5만 |
|---|
| 2025.10.15 | ₩27,899 | ₩29,869 | ₩27,899 | ₩29,842 | +6.96% | 102.2만 |
|---|
| 2025.10.14 | ₩28,194 | ₩28,542 | ₩27,752 | ₩27,846 | -1.24% | 89.1만 |
|---|
| 2025.10.13 | ₩28,140 | ₩29,119 | ₩27,805 | ₩28,636 | +1.76% | 69.5만 |
|---|
| 2025.10.10 | ₩29,279 | ₩29,547 | ₩27,846 | ₩28,127 | -3.94% | 159.3만 |
|---|