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 | ₩24,431 | ₩24,978 | ₩24,231 | ₩24,898 | +1.91% | 133.4만 |
| 2026.10.08 | ₩24,044 | ₩24,604 | ₩23,470 | ₩24,471 | +1.78% | 244.4만 |
| 2026.10.07 | ₩24,044 | ₩24,991 | ₩23,904 | ₩24,391 | +1.44% | 169.1만 |
| 2026.10.06 | ₩25,352 | ₩25,525 | ₩24,111 | ₩24,311 | -4.11% | 219.6만 |
| 2026.10.05 | ₩25,899 | ₩26,139 | ₩25,125 | ₩25,352 | -2.11% | 265.1만 |
| 2026.10.02 | ₩25,565 | ₩26,079 | ₩25,245 | ₩25,885 | +1.25% | 151.5만 |
| 2026.10.01 | ₩27,500 | ₩27,500 | ₩25,338 | ₩25,338 | -7.86% | 337.5만 |
| 2026.09.30 | ₩27,046 | ₩27,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,473 |
| +1.58% |
| 140.5만 |
| 2026.09.29 | ₩27,600 | ₩27,820 | ₩26,326 | ₩26,679 | -3.34% | 123.4만 |
|---|
| 2026.09.28 | ₩27,100 | ₩27,627 | ₩26,726 | ₩27,447 | +1.28% | 133.9만 |
|---|
| 2026.09.25 | ₩27,687 | ₩28,027 | ₩26,893 | ₩27,313 | -1.35% | 209.1만 |
|---|
| 2026.09.24 | ₩28,154 | ₩28,354 | ₩26,980 | ₩27,567 | -2.09% | 221.1만 |
|---|
| 2026.09.23 | ₩29,501 | ₩29,601 | ₩28,287 | ₩28,594 | -3.08% | 285.8만 |
|---|
| 2026.09.22 | ₩29,381 | ₩29,795 | ₩28,741 | ₩29,515 | +0.45% | 145.7만 |
|---|
| 2026.09.21 | ₩29,728 | ₩29,888 | ₩28,727 | ₩28,794 | -3.14% | 174.5만 |
|---|
| 2026.09.18 | ₩29,341 | ₩29,581 | ₩29,088 | ₩29,355 | +0.05% | 538.2만 |
|---|
| 2026.09.17 | ₩30,529 | ₩30,649 | ₩28,981 | ₩29,261 | -4.15% | 126.8만 |
|---|
| 2026.09.16 | ₩29,208 | ₩29,968 | ₩28,928 | ₩29,942 | +2.51% | 167.2만 |
|---|
| 2026.09.15 | ₩29,328 | ₩29,541 | ₩28,554 | ₩29,128 | -0.68% | 121.1만 |
|---|
| 2026.09.14 | ₩28,647 | ₩29,755 | ₩28,381 | ₩29,621 | +3.40% | 130.1만 |
|---|
| 2026.09.11 | ₩29,995 | ₩30,282 | ₩28,267 | ₩28,341 | -5.52% | 94.3만 |
|---|
| 2026.09.10 | ₩29,888 | ₩30,155 | ₩29,341 | ₩29,742 | -0.49% | 131만 |
|---|
| 2026.09.09 | ₩30,836 | ₩31,463 | ₩30,289 | ₩30,329 | -1.64% | 157.8만 |
|---|
| 2026.09.08 | ₩29,862 | ₩31,803 | ₩29,648 | ₩30,916 | +3.53% | 182.9만 |
|---|
| 2026.09.04 | ₩30,182 | ₩30,729 | ₩30,182 | ₩30,582 | +1.33% | 76만 |
|---|
| 2026.09.03 | ₩30,796 | ₩31,063 | ₩30,115 | ₩30,636 | -0.52% | 119.4만 |
|---|
| 2026.09.02 | ₩30,836 | ₩31,670 | ₩29,875 | ₩30,395 | -1.43% | 141.7만 |
|---|
| 2026.09.01 | ₩30,716 | ₩31,143 | ₩30,535 | ₩30,729 | +0.04% | 99.8만 |
|---|
| 2026.08.31 | ₩30,609 | ₩31,049 | ₩30,182 | ₩30,902 | +0.96% | 104.9만 |
|---|
| 2026.08.28 | ₩31,463 | ₩31,623 | ₩30,742 | ₩30,796 | -2.12% | 77.9만 |
|---|
| 2026.08.27 | ₩32,317 | ₩32,645 | ₩31,690 | ₩31,863 | -1.40% | 84만 |
|---|
| 2026.08.26 | ₩32,237 | ₩32,630 | ₩31,916 | ₩32,370 | +0.41% | 78.1만 |
|---|
| 2026.08.25 | ₩32,423 | ₩33,091 | ₩32,130 | ₩32,263 | -0.49% | 90.1만 |
|---|
| 2026.08.24 | ₩32,490 | ₩32,544 | ₩32,023 | ₩32,050 | -1.36% | 113.1만 |
|---|
| 2026.08.21 | ₩32,890 | ₩33,017 | ₩32,117 | ₩32,410 | -1.46% | 90.6만 |
|---|
| 2026.08.20 | ₩32,837 | ₩32,984 | ₩31,970 | ₩32,690 | -0.45% | 107.6만 |
|---|
| 2026.08.19 | ₩32,717 | ₩33,171 | ₩31,756 | ₩33,091 | +1.14% | 183.4만 |
|---|
| 2026.08.18 | ₩30,689 | ₩31,956 | ₩30,475 | ₩31,930 | +4.04% | 199.2만 |
|---|
| 2026.08.17 | ₩29,248 | ₩31,076 | ₩29,180 | ₩30,809 | +5.34% | 189.3만 |
|---|
| 2026.08.14 | ₩29,355 | ₩29,661 | ₩28,848 | ₩29,461 | +0.36% | 109.3만 |
|---|
| 2026.08.13 | ₩30,289 | ₩30,502 | ₩29,208 | ₩29,341 | -3.13% | 176.8만 |
|---|
| 2026.08.12 | ₩30,902 | ₩31,489 | ₩30,315 | ₩30,529 | -1.21% | 157.8만 |
|---|
| 2026.08.11 | ₩30,996 | ₩31,796 | ₩30,435 | ₩30,649 | -1.12% | 306.3만 |
|---|
| 2026.08.10 | ₩31,303 | ₩31,449 | ₩30,389 | ₩30,769 | -1.71% | 226.8만 |
|---|
| 2026.08.07 | ₩30,662 | ₩31,503 | ₩30,062 | ₩31,476 | +2.65% | 166만 |
|---|
| 2026.08.06 | ₩27,934 | ₩30,048 | ₩27,393 | ₩30,035 | +7.52% | 429만 |
|---|
| 2026.08.05 | ₩28,020 | ₩28,474 | ₩27,492 | ₩28,114 | +0.33% | 166.7만 |
|---|
| 2026.08.04 | ₩25,925 | ₩27,874 | ₩25,899 | ₩27,807 | +7.26% | 217만 |
|---|
| 2026.08.03 | ₩25,085 | ₩25,779 | ₩24,551 | ₩25,765 | +2.71% | 183.4만 |
|---|
| 2026.07.31 | ₩26,232 | ₩26,553 | ₩25,205 | ₩25,245 | -3.76% | 108.8만 |
|---|
| 2026.07.30 | ₩26,086 | ₩26,693 | ₩25,739 | ₩26,553 | +1.79% | 121.6만 |
|---|
| 2026.07.29 | ₩26,099 | ₩26,673 | ₩25,552 | ₩26,526 | +1.64% | 204.5만 |
|---|
| 2026.07.28 | ₩26,246 | ₩26,619 | ₩25,498 | ₩26,032 | -0.81% | 110.1만 |
|---|
| 2026.07.27 | ₩26,112 | ₩26,819 | ₩25,812 | ₩26,286 | +0.66% | 222.4만 |
|---|
| 2026.07.24 | ₩25,872 | ₩25,952 | ₩25,345 | ₩25,712 | -0.62% | 151.6만 |
|---|
| 2026.07.23 | ₩25,178 | ₩26,152 | ₩24,831 | ₩25,699 | +2.07% | 134.7만 |
|---|
| 2026.07.22 | ₩25,272 | ₩25,865 | ₩24,991 | ₩25,579 | +1.21% | 262.3만 |
|---|
| 2026.07.21 | ₩24,791 | ₩25,712 | ₩24,658 | ₩25,592 | +3.23% | 111.7만 |
|---|
| 2026.07.20 | ₩24,244 | ₩25,659 | ₩24,211 | ₩24,765 | +2.15% | 218.1만 |
|---|
| 2026.07.17 | ₩23,644 | ₩24,338 | ₩23,404 | ₩24,057 | +1.75% | 212.4만 |
|---|
| 2026.07.16 | ₩25,218 | ₩25,398 | ₩23,697 | ₩24,057 | -4.60% | 209.7만 |
|---|
| 2026.07.15 | ₩25,258 | ₩25,845 | ₩25,106 | ₩25,432 | +0.69% | 157.9만 |
|---|
| 2026.07.14 | ₩25,338 | ₩25,632 | ₩25,005 | ₩25,458 | +0.47% | 114.1만 |
|---|
| 2026.07.13 | ₩26,019 | ₩26,232 | ₩25,218 | ₩25,338 | -2.62% | 119.9만 |
|---|
| 2026.07.10 | ₩26,940 | ₩26,940 | ₩25,779 | ₩26,339 | -2.23% | 143.2만 |
|---|
| 2026.07.09 | ₩26,299 | ₩27,006 | ₩26,208 | ₩26,953 | +2.49% | 200.3만 |
|---|
| 2026.07.08 | ₩26,846 | ₩27,166 | ₩25,979 | ₩26,499 | -1.29% | 172.1만 |
|---|
| 2026.07.07 | ₩25,645 | ₩27,860 | ₩25,579 | ₩27,313 | +6.50% | 347.7만 |
|---|
| 2026.07.06 | ₩25,885 | ₩26,099 | ₩25,085 | ₩25,338 | -2.11% | 172.6만 |
|---|
| 2026.07.02 | ₩24,938 | ₩25,912 | ₩24,698 | ₩25,885 | +3.80% | 195만 |
|---|
| 2026.07.01 | ₩25,285 | ₩25,805 | ₩24,584 | ₩24,658 | -2.48% | 326.7만 |
|---|
| 2026.06.30 | ₩25,325 | ₩25,605 | ₩24,258 | ₩24,511 | -3.21% | 345.6만 |
|---|
| 2026.06.29 | ₩25,845 | ₩26,059 | ₩24,338 | ₩25,071 | -2.99% | 760.5만 |
|---|
| 2026.06.26 | ₩23,203 | ₩24,524 | ₩23,190 | ₩23,884 | +2.93% | 578.7만 |
|---|
| 2026.06.25 | ₩23,097 | ₩23,637 | ₩23,062 | ₩23,203 | +0.46% | 187.8만 |
|---|
| 2026.06.24 | ₩23,350 | ₩23,717 | ₩22,897 | ₩23,110 | -1.03% | 126.9만 |
|---|
| 2026.06.23 | ₩23,070 | ₩23,650 | ₩23,017 | ₩23,057 | -0.06% | 166.6만 |
|---|
| 2026.06.22 | ₩22,590 | ₩24,258 | ₩22,590 | ₩23,524 | +4.13% | 254.9만 |
|---|
| 2026.06.18 | ₩22,883 | ₩23,270 | ₩21,956 | ₩22,189 | -3.03% | 403.2만 |
|---|
| 2026.06.17 | ₩21,456 | ₩22,463 | ₩21,442 | ₩22,296 | +3.92% | 203.1만 |
|---|
| 2026.06.16 | ₩21,736 | ₩21,943 | ₩21,295 | ₩21,322 | -1.90% | 126.1만 |
|---|
| 2026.06.15 | ₩22,123 | ₩22,309 | ₩21,442 | ₩21,749 | -1.69% | 170.8만 |
|---|
| 2026.06.12 | ₩21,616 | ₩22,256 | ₩21,589 | ₩21,816 | +0.93% | 124.5만 |
|---|
| 2026.06.11 | ₩21,015 | ₩21,644 | ₩20,842 | ₩21,536 | +2.48% | 152.9만 |
|---|
| 2026.06.10 | ₩21,616 | ₩22,016 | ₩20,682 | ₩21,042 | -2.65% | 141.8만 |
|---|
| 2026.06.09 | ₩21,295 | ₩21,976 | ₩20,903 | ₩21,762 | +2.19% | 117.5만 |
|---|
| 2026.06.08 | ₩21,416 | ₩21,985 | ₩20,942 | ₩20,989 | -1.99% | 109.7만 |
|---|
| 2026.06.05 | ₩22,109 | ₩22,523 | ₩20,782 | ₩21,055 | -4.77% | 178.3만 |
|---|
| 2026.06.04 | ₩22,069 | ₩22,763 | ₩21,838 | ₩22,109 | +0.18% | 119.5만 |
|---|
| 2026.06.03 | ₩21,069 | ₩21,883 | ₩21,015 | ₩21,816 | +3.55% | 168.6만 |
|---|
| 2026.06.02 | ₩22,123 | ₩22,359 | ₩21,002 | ₩21,175 | -4.28% | 240.9만 |
|---|
| 2026.06.01 | ₩23,270 | ₩23,484 | ₩22,149 | ₩22,630 | -2.75% | 137만 |
|---|
| 2026.05.29 | ₩23,163 | ₩23,524 | ₩22,923 | ₩23,510 | +1.50% | 139.6만 |
|---|
| 2026.05.28 | ₩23,057 | ₩23,397 | ₩22,883 | ₩23,284 | +0.98% | 87.6만 |
|---|
| 2026.05.27 | ₩23,043 | ₩23,324 | ₩22,716 | ₩23,030 | -0.06% | 115.6만 |
|---|
| 2026.05.26 | ₩24,017 | ₩24,017 | ₩22,510 | ₩22,683 | -5.56% | 148.8만 |
|---|
| 2026.05.22 | ₩23,644 | ₩24,284 | ₩22,898 | ₩23,003 | -2.71% | 279.9만 |
|---|
| 2026.05.21 | ₩23,190 | ₩23,817 | ₩22,870 | ₩23,604 | +1.78% | 153만 |
|---|
| 2026.05.20 | ₩21,349 | ₩23,657 | ₩21,329 | ₩23,524 | +10.19% | 353.6만 |
|---|
| 2026.05.19 | ₩21,496 | ₩21,616 | ₩21,055 | ₩21,309 | -0.87% | 179.6만 |
|---|
| 2026.05.18 | ₩22,243 | ₩22,376 | ₩20,882 | ₩21,482 | -3.42% | 236.2만 |
|---|
| 2026.05.15 | ₩23,030 | ₩23,190 | ₩22,296 | ₩22,443 | -2.55% | 161.5만 |
|---|
| 2026.05.14 | ₩23,444 | ₩23,884 | ₩22,777 | ₩23,257 | -0.80% | 212.1만 |
|---|
| 2026.05.13 | ₩22,336 | ₩23,043 | ₩21,953 | ₩22,736 | +1.79% | 221.2만 |
|---|
| 2026.05.12 | ₩22,977 | ₩23,138 | ₩22,296 | ₩22,496 | -2.09% | 245.1만 |
|---|
| 2026.05.11 | ₩22,683 | ₩23,804 | ₩22,336 | ₩22,950 | +1.18% | 320.6만 |
|---|
| 2026.05.08 | ₩22,683 | ₩22,870 | ₩21,909 | ₩22,163 | -2.29% | 437.3만 |
|---|
| 2026.05.07 | ₩23,430 | ₩23,430 | ₩22,523 | ₩22,683 | -3.19% | 1074.1만 |
|---|
| 2026.05.06 | ₩24,685 | ₩24,698 | ₩22,803 | ₩23,390 | -5.24% | 776만 |
|---|
| 2026.05.05 | ₩25,445 | ₩26,686 | ₩23,244 | ₩25,018 | -1.68% | 1613.1만 |
|---|
| 2026.05.04 | ₩17,880 | ₩19,027 | ₩17,858 | ₩18,760 | +4.93% | 121.7만 |
|---|
| 2026.05.01 | ₩18,013 | ₩18,240 | ₩17,666 | ₩17,906 | -0.59% | 146.2만 |
|---|
| 2026.04.30 | ₩17,880 | ₩18,213 | ₩17,639 | ₩17,986 | +0.60% | 125만 |
|---|
| 2026.04.29 | ₩17,920 | ₩18,080 | ₩17,586 | ₩17,746 | -0.97% | 98.1만 |
|---|
| 2026.04.28 | ₩18,013 | ₩18,667 | ₩17,780 | ₩18,160 | +0.81% | 339.5만 |
|---|
| 2026.04.27 | ₩18,253 | ₩18,573 | ₩17,773 | ₩18,013 | -1.32% | 232만 |
|---|
| 2026.04.24 | ₩19,227 | ₩19,334 | ₩18,093 | ₩18,320 | -4.72% | 105.2만 |
|---|
| 2026.04.23 | ₩19,121 | ₩19,467 | ₩18,680 | ₩18,987 | -0.70% | 126.9만 |
|---|
| 2026.04.22 | ₩19,227 | ₩19,427 | ₩18,867 | ₩19,121 | -0.56% | 140만 |
|---|
| 2026.04.21 | ₩19,588 | ₩19,814 | ₩18,887 | ₩19,054 | -2.72% | 207.7만 |
|---|
| 2026.04.20 | ₩19,588 | ₩20,215 | ₩19,374 | ₩19,588 | 0.00% | 169.5만 |
|---|
| 2026.04.17 | ₩19,934 | ₩20,215 | ₩19,614 | ₩19,748 | -0.94% | 158.2만 |
|---|
| 2026.04.16 | ₩19,961 | ₩20,201 | ₩19,494 | ₩19,561 | -2.01% | 161.2만 |
|---|
| 2026.04.15 | ₩20,295 | ₩20,464 | ₩19,694 | ₩19,854 | -2.17% | 136.8만 |
|---|
| 2026.04.14 | ₩19,974 | ₩20,441 | ₩19,494 | ₩20,268 | +1.47% | 172.1만 |
|---|
| 2026.04.13 | ₩20,135 | ₩20,348 | ₩19,614 | ₩19,748 | -1.92% | 186.1만 |
|---|
| 2026.04.10 | ₩20,588 | ₩20,642 | ₩19,487 | ₩19,948 | -3.11% | 241.2만 |
|---|
| 2026.04.09 | ₩19,401 | ₩20,788 | ₩19,147 | ₩20,522 | +5.78% | 271.9만 |
|---|
| 2026.04.08 | ₩18,747 | ₩19,374 | ₩18,333 | ₩19,307 | +2.99% | 459.3만 |
|---|
| 2026.04.07 | ₩18,427 | ₩19,281 | ₩17,786 | ₩18,627 | +1.09% | 660.2만 |
|---|
| 2026.04.06 | ₩24,685 | ₩24,685 | ₩18,173 | ₩18,547 | -24.86% | 1452.1만 |
|---|
| 2026.04.02 | ₩24,765 | ₩25,679 | ₩24,604 | ₩25,138 | +1.51% | 305.6만 |
|---|
| 2026.04.01 | ₩26,339 | ₩26,339 | ₩25,258 | ₩25,552 | -2.99% | 286만 |
|---|
| 2026.03.31 | ₩24,965 | ₩26,473 | ₩24,671 | ₩26,099 | +4.54% | 447.7만 |
|---|
| 2026.03.30 | ₩22,683 | ₩25,485 | ₩22,643 | ₩24,725 | +9.00% | 1377.6만 |
|---|
| 2026.03.27 | ₩37,174 | ₩37,607 | ₩36,412 | ₩36,546 | -1.69% | 141.3만 |
|---|
| 2026.03.26 | ₩37,147 | ₩37,854 | ₩36,693 | ₩37,627 | +1.29% | 110.4만 |
|---|
| 2026.03.25 | ₩36,346 | ₩38,148 | ₩36,160 | ₩37,827 | +4.07% | 115.5만 |
|---|
| 2026.03.24 | ₩36,053 | ₩36,667 | ₩35,059 | ₩36,280 | +0.63% | 142.3만 |
|---|
| 2026.03.23 | ₩36,853 | ₩37,754 | ₩36,360 | ₩36,853 | 0.00% | 165.5만 |
|---|
| 2026.03.20 | ₩37,134 | ₩37,494 | ₩35,959 | ₩35,999 | -3.05% | 496.1만 |
|---|
| 2026.03.19 | ₩36,947 | ₩37,547 | ₩36,266 | ₩37,147 | +0.54% | 94.8만 |
|---|
| 2026.03.18 | ₩37,841 | ₩37,954 | ₩36,026 | ₩37,000 | -2.22% | 108.1만 |
|---|
| 2026.03.17 | ₩38,321 | ₩39,122 | ₩38,001 | ₩38,161 | -0.42% | 73.9만 |
|---|
| 2026.03.16 | ₩38,695 | ₩38,948 | ₩38,054 | ₩38,388 | -0.79% | 78.5만 |
|---|
| 2026.03.13 | ₩38,374 | ₩39,836 | ₩38,088 | ₩38,268 | -0.28% | 113.2만 |
|---|
| 2026.03.12 | ₩37,414 | ₩38,388 | ₩36,867 | ₩37,907 | +1.32% | 121.3만 |
|---|
| 2026.03.11 | ₩38,241 | ₩39,762 | ₩37,480 | ₩38,188 | -0.14% | 104.9만 |
|---|
| 2026.03.10 | ₩40,109 | ₩40,589 | ₩38,601 | ₩38,948 | -2.89% | 120.6만 |
|---|
| 2026.03.09 | ₩37,761 | ₩40,523 | ₩37,360 | ₩39,562 | +4.77% | 127.1만 |
|---|
| 2026.03.06 | ₩37,614 | ₩38,628 | ₩37,167 | ₩37,814 | +0.53% | 119.9만 |
|---|
| 2026.03.05 | ₩40,483 | ₩41,083 | ₩38,081 | ₩38,548 | -4.78% | 138.9만 |
|---|
| 2026.03.04 | ₩39,295 | ₩40,950 | ₩38,268 | ₩40,549 | +3.19% | 101.8만 |
|---|
| 2026.03.03 | ₩39,268 | ₩39,495 | ₩37,921 | ₩39,122 | -0.37% | 74.8만 |
|---|
| 2026.03.02 | ₩38,361 | ₩40,629 | ₩37,627 | ₩40,363 | +5.22% | 125.7만 |
|---|
| 2026.02.27 | ₩38,708 | ₩39,695 | ₩37,627 | ₩39,202 | +1.28% | 182만 |
|---|
| 2026.02.26 | ₩36,093 | ₩39,469 | ₩35,105 | ₩39,349 | +9.02% | 178만 |
|---|
| 2026.02.25 | ₩39,455 | ₩40,469 | ₩38,374 | ₩38,615 | -2.13% | 104.1만 |
|---|
| 2026.02.24 | ₩37,347 | ₩39,869 | ₩37,347 | ₩39,228 | +5.04% | 168.7만 |
|---|
| 2026.02.23 | ₩36,453 | ₩37,961 | ₩36,373 | ₩37,454 | +2.75% | 132.9만 |
|---|
| 2026.02.20 | ₩37,614 | ₩37,754 | ₩36,293 | ₩36,613 | -2.66% | 99만 |
|---|
| 2026.02.19 | ₩37,374 | ₩38,154 | ₩36,566 | ₩37,494 | +0.32% | 155.8만 |
|---|
| 2026.02.18 | ₩38,094 | ₩38,728 | ₩37,387 | ₩37,507 | -1.54% | 170.5만 |
|---|
| 2026.02.17 | ₩37,227 | ₩37,885 | ₩36,627 | ₩37,747 | +1.40% | 122.1만 |
|---|
| 2026.02.13 | ₩38,388 | ₩39,235 | ₩37,094 | ₩37,227 | -3.02% | 97.1만 |
|---|
| 2026.02.12 | ₩40,323 | ₩40,696 | ₩37,941 | ₩38,361 | -4.86% | 76.3만 |
|---|
| 2026.02.11 | ₩40,363 | ₩40,643 | ₩39,022 | ₩40,122 | -0.60% | 180.2만 |
|---|
| 2026.02.10 | ₩39,589 | ₩41,030 | ₩39,442 | ₩40,109 | +1.31% | 116.2만 |
|---|
| 2026.02.09 | ₩39,042 | ₩39,709 | ₩38,581 | ₩39,495 | +1.16% | 115.2만 |
|---|
| 2026.02.06 | ₩40,216 | ₩40,249 | ₩38,615 | ₩39,028 | -2.95% | 194만 |
|---|
| 2026.02.05 | ₩40,283 | ₩41,323 | ₩38,748 | ₩38,922 | -3.38% | 208.7만 |
|---|
| 2026.02.04 | ₩42,097 | ₩42,497 | ₩40,136 | ₩40,523 | -3.74% | 134만 |
|---|
| 2026.02.03 | ₩44,125 | ₩45,033 | ₩42,217 | ₩42,564 | -3.54% | 156.8만 |
|---|
| 2026.02.02 | ₩43,658 | ₩45,606 | ₩42,998 | ₩44,299 | +1.47% | 139.1만 |
|---|
| 2026.01.30 | ₩44,512 | ₩44,712 | ₩41,817 | ₩44,032 | -1.08% | 237.4만 |
|---|
| 2026.01.29 | ₩44,632 | ₩45,633 | ₩44,032 | ₩44,792 | +0.36% | 86.8만 |
|---|
| 2026.01.28 | ₩44,846 | ₩45,313 | ₩44,032 | ₩44,859 | +0.03% | 131.4만 |
|---|
| 2026.01.27 | ₩43,565 | ₩44,899 | ₩43,512 | ₩44,752 | +2.73% | 140.3만 |
|---|
| 2026.01.26 | ₩43,498 | ₩44,492 | ₩43,165 | ₩44,112 | +1.41% | 139.1만 |
|---|
| 2026.01.23 | ₩42,698 | ₩44,486 | ₩41,857 | ₩43,938 | +2.91% | 196만 |
|---|
| 2026.01.22 | ₩43,231 | ₩43,572 | ₩41,710 | ₩42,924 | -0.71% | 214.7만 |
|---|
| 2026.01.21 | ₩43,138 | ₩43,892 | ₩42,618 | ₩43,085 | -0.12% | 103.5만 |
|---|
| 2026.01.20 | ₩43,338 | ₩43,999 | ₩42,872 | ₩43,552 | +0.49% | 130.1만 |
|---|
| 2026.01.16 | ₩44,139 | ₩45,126 | ₩43,365 | ₩44,379 | +0.54% | 119.6만 |
|---|
| 2026.01.15 | ₩45,219 | ₩45,353 | ₩43,885 | ₩44,072 | -2.54% | 97.1만 |
|---|
| 2026.01.14 | ₩42,684 | ₩45,753 | ₩42,284 | ₩45,073 | +5.60% | 156.1만 |
|---|
| 2026.01.13 | ₩43,178 | ₩43,178 | ₩41,884 | ₩42,684 | -1.14% | 130.2만 |
|---|
| 2026.01.12 | ₩42,471 | ₩43,632 | ₩41,577 | ₩43,458 | +2.32% | 118.2만 |
|---|
| 2026.01.09 | ₩41,190 | ₩42,551 | ₩40,830 | ₩42,364 | +2.85% | 170.2만 |
|---|
| 2026.01.08 | ₩40,256 | ₩40,936 | ₩39,535 | ₩40,469 | +0.53% | 187.8만 |
|---|
| 2026.01.07 | ₩41,990 | ₩41,990 | ₩39,889 | ₩40,790 | -2.86% | 181.6만 |
|---|
| 2026.01.06 | ₩39,615 | ₩41,363 | ₩39,615 | ₩40,990 | +3.47% | 217.2만 |
|---|
| 2026.01.05 | ₩40,836 | ₩40,990 | ₩38,641 | ₩40,296 | -1.32% | 216.5만 |
|---|
| 2026.01.02 | ₩41,096 | ₩42,077 | ₩40,496 | ₩40,936 | -0.39% | 108.4만 |
|---|
| 2025.12.31 | ₩41,430 | ₩41,857 | ₩41,197 | ₩41,523 | +0.23% | 94.3만 |
|---|
| 2025.12.30 | ₩42,124 | ₩42,417 | ₩40,790 | ₩41,390 | -1.74% | 95.3만 |
|---|
| 2025.12.29 | ₩42,417 | ₩42,551 | ₩41,697 | ₩42,084 | -0.79% | 85.3만 |
|---|
| 2025.12.26 | ₩43,031 | ₩43,085 | ₩42,137 | ₩42,537 | -1.15% | 47.7만 |
|---|
| 2025.12.24 | ₩43,031 | ₩43,391 | ₩42,711 | ₩43,071 | +0.09% | 40.4만 |
|---|
| 2025.12.23 | ₩43,431 | ₩43,645 | ₩42,698 | ₩42,844 | -1.35% | 130.2만 |
|---|
| 2025.12.22 | ₩42,884 | ₩44,072 | ₩42,738 | ₩43,325 | +1.03% | 224.1만 |
|---|
| 2025.12.19 | ₩42,244 | ₩43,872 | ₩42,204 | ₩42,591 | +0.82% | 476.9만 |
|---|
| 2025.12.18 | ₩42,898 | ₩43,058 | ₩41,630 | ₩42,164 | -1.71% | 155만 |
|---|
| 2025.12.17 | ₩43,565 | ₩44,726 | ₩42,674 | ₩42,871 | -1.59% | 94.5만 |
|---|
| 2025.12.16 | ₩43,605 | ₩44,686 | ₩43,057 | ₩43,832 | +0.52% | 153.7만 |
|---|
| 2025.12.15 | ₩44,926 | ₩45,420 | ₩43,658 | ₩44,072 | -1.90% | 248.5만 |
|---|
| 2025.12.12 | ₩43,618 | ₩44,096 | ₩43,085 | ₩43,111 | -1.16% | 94.4만 |
|---|
| 2025.12.11 | ₩43,645 | ₩44,419 | ₩43,311 | ₩43,458 | -0.43% | 87.3만 |
|---|
| 2025.12.10 | ₩42,564 | ₩44,332 | ₩42,191 | ₩43,498 | +2.19% | 239.9만 |
|---|
| 2025.12.09 | ₩41,924 | ₩43,125 | ₩41,510 | ₩42,431 | +1.21% | 201.9만 |
|---|
| 2025.12.08 | ₩43,498 | ₩43,858 | ₩42,311 | ₩42,537 | -2.21% | 99.4만 |
|---|
| 2025.12.05 | ₩43,285 | ₩43,992 | ₩42,631 | ₩42,724 | -1.29% | 67.4만 |
|---|
| 2025.12.04 | ₩41,764 | ₩44,486 | ₩41,243 | ₩43,311 | +3.71% | 130.4만 |
|---|
| 2025.12.03 | ₩41,323 | ₩42,231 | ₩40,939 | ₩41,764 | +1.07% | 148.6만 |
|---|
| 2025.12.02 | ₩42,070 | ₩42,618 | ₩40,323 | ₩40,603 | -3.49% | 115.7만 |
|---|
| 2025.12.01 | ₩42,104 | ₩42,611 | ₩41,437 | ₩41,964 | -0.33% | 115.5만 |
|---|
| 2025.11.28 | ₩42,698 | ₩42,811 | ₩42,164 | ₩42,644 | -0.13% | 65.2만 |
|---|
| 2025.11.26 | ₩42,017 | ₩42,724 | ₩41,510 | ₩42,324 | +0.73% | 173.8만 |
|---|
| 2025.11.25 | ₩42,791 | ₩43,085 | ₩41,283 | ₩41,910 | -2.06% | 230.4만 |
|---|
| 2025.11.24 | ₩41,243 | ₩43,418 | ₩41,043 | ₩42,738 | +3.62% | 383.6만 |
|---|
| 2025.11.21 | ₩39,108 | ₩41,056 | ₩38,695 | ₩40,483 | +3.51% | 210.8만 |
|---|
| 2025.11.20 | ₩38,828 | ₩39,896 | ₩38,308 | ₩39,322 | +1.27% | 231.3만 |
|---|
| 2025.11.19 | ₩38,094 | ₩38,695 | ₩37,801 | ₩38,268 | +0.46% | 115.2만 |
|---|
| 2025.11.18 | ₩38,668 | ₩38,801 | ₩38,081 | ₩38,148 | -1.35% | 93.6만 |
|---|
| 2025.11.17 | ₩38,495 | ₩39,474 | ₩38,148 | ₩38,695 | +0.52% | 171.4만 |
|---|
| 2025.11.14 | ₩37,561 | ₩39,055 | ₩37,347 | ₩38,388 | +2.20% | 272.9만 |
|---|
| 2025.11.13 | ₩38,428 | ₩39,055 | ₩37,754 | ₩38,014 | -1.08% | 158.8만 |
|---|
| 2025.11.12 | ₩37,947 | ₩38,688 | ₩37,654 | ₩38,615 | +1.76% | 183.8만 |
|---|
| 2025.11.11 | ₩36,827 | ₩38,508 | ₩36,493 | ₩37,934 | +3.01% | 207.2만 |
|---|
| 2025.11.10 | ₩37,054 | ₩37,200 | ₩36,333 | ₩36,893 | -0.43% | 134만 |
|---|
| 2025.11.07 | ₩36,627 | ₩36,733 | ₩35,266 | ₩36,613 | -0.04% | 116.9만 |
|---|
| 2025.11.06 | ₩34,145 | ₩38,161 | ₩33,264 | ₩36,693 | +7.46% | 514.8만 |
|---|
| 2025.11.05 | ₩31,036 | ₩33,128 | ₩29,795 | ₩32,584 | +4.99% | 262만 |
|---|
| 2025.11.04 | ₩30,315 | ₩30,756 | ₩29,541 | ₩30,088 | -0.75% | 122.1만 |
|---|
| 2025.11.03 | ₩31,356 | ₩31,943 | ₩30,289 | ₩30,889 | -1.49% | 119.9만 |
|---|
| 2025.10.31 | ₩31,676 | ₩32,083 | ₩31,156 | ₩31,530 | -0.46% | 130.7만 |
|---|
| 2025.10.30 | ₩30,582 | ₩32,330 | ₩30,582 | ₩31,570 | +3.23% | 126.3만 |
|---|
| 2025.10.29 | ₩30,942 | ₩31,022 | ₩30,128 | ₩30,702 | -0.78% | 109.4만 |
|---|
| 2025.10.28 | ₩30,529 | ₩31,089 | ₩29,822 | ₩30,916 | +1.27% | 206.1만 |
|---|
| 2025.10.27 | ₩29,955 | ₩31,143 | ₩29,495 | ₩30,075 | +0.40% | 150.1만 |
|---|
| 2025.10.24 | ₩29,762 | ₩30,075 | ₩28,781 | ₩29,568 | -0.65% | 145.9만 |
|---|
| 2025.10.23 | ₩29,221 | ₩29,702 | ₩28,901 | ₩29,448 | +0.78% | 244.9만 |
|---|
| 2025.10.22 | ₩31,570 | ₩31,936 | ₩28,968 | ₩29,221 | -7.44% | 632.2만 |
|---|
| 2025.10.21 | ₩32,890 | ₩32,890 | ₩31,556 | ₩32,050 | -2.56% | 78.2만 |
|---|
| 2025.10.20 | ₩32,730 | ₩33,358 | ₩32,050 | ₩32,143 | -1.79% | 107.6만 |
|---|
| 2025.10.17 | ₩30,622 | ₩32,931 | ₩30,569 | ₩32,303 | +5.49% | 127.2만 |
|---|
| 2025.10.16 | ₩29,968 | ₩30,782 | ₩29,074 | ₩30,702 | +2.45% | 164.5만 |
|---|
| 2025.10.15 | ₩27,780 | ₩29,742 | ₩27,780 | ₩29,715 | +6.96% | 102.2만 |
|---|
| 2025.10.14 | ₩28,074 | ₩28,421 | ₩27,633 | ₩27,727 | -1.24% | 89.1만 |
|---|
| 2025.10.13 | ₩28,020 | ₩28,994 | ₩27,687 | ₩28,514 | +1.76% | 69.5만 |
|---|
| 2025.10.10 | ₩29,154 | ₩29,421 | ₩27,727 | ₩28,007 | -3.94% | 159.3만 |
|---|