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 | ₩24,435 | ₩24,983 | ₩24,235 | ₩24,903 | +1.91% | 133.4만 |
| 2026.10.08 | ₩24,048 | ₩24,609 | ₩23,475 | ₩24,475 | +1.78% | 244.4만 |
| 2026.10.07 | ₩24,048 | ₩24,996 | ₩23,908 | ₩24,395 | +1.44% | 169.1만 |
| 2026.10.06 | ₩25,356 | ₩25,530 | ₩24,115 | ₩24,315 | -4.11% | 219.6만 |
| 2026.10.05 | ₩25,903 | ₩26,144 | ₩25,129 | ₩25,356 | -2.11% | 265.1만 |
| 2026.10.02 | ₩25,570 | ₩26,084 | ₩25,249 | ₩25,890 | +1.25% | 151.5만 |
| 2026.10.01 | ₩27,505 | ₩27,505 | ₩25,343 | ₩25,343 | -7.86% | 337.5만 |
| 2026.09.30 | ₩27,051 | ₩27,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,478 |
| +1.58% |
| 140.5만 |
| 2026.09.29 | ₩27,605 | ₩27,825 | ₩26,330 | ₩26,684 | -3.34% | 123.4만 |
|---|
| 2026.09.28 | ₩27,105 | ₩27,632 | ₩26,731 | ₩27,451 | +1.28% | 133.9만 |
|---|
| 2026.09.25 | ₩27,692 | ₩28,032 | ₩26,898 | ₩27,318 | -1.35% | 209.1만 |
|---|
| 2026.09.24 | ₩28,159 | ₩28,359 | ₩26,984 | ₩27,572 | -2.09% | 221.1만 |
|---|
| 2026.09.23 | ₩29,507 | ₩29,607 | ₩28,292 | ₩28,599 | -3.08% | 285.8만 |
|---|
| 2026.09.22 | ₩29,387 | ₩29,800 | ₩28,746 | ₩29,520 | +0.45% | 145.7만 |
|---|
| 2026.09.21 | ₩29,734 | ₩29,894 | ₩28,733 | ₩28,799 | -3.14% | 174.5만 |
|---|
| 2026.09.18 | ₩29,347 | ₩29,587 | ₩29,093 | ₩29,360 | +0.05% | 538.2만 |
|---|
| 2026.09.17 | ₩30,534 | ₩30,654 | ₩28,986 | ₩29,266 | -4.15% | 126.8만 |
|---|
| 2026.09.16 | ₩29,213 | ₩29,974 | ₩28,933 | ₩29,947 | +2.51% | 167.2만 |
|---|
| 2026.09.15 | ₩29,333 | ₩29,547 | ₩28,559 | ₩29,133 | -0.68% | 121.1만 |
|---|
| 2026.09.14 | ₩28,653 | ₩29,760 | ₩28,386 | ₩29,627 | +3.40% | 130.1만 |
|---|
| 2026.09.11 | ₩30,000 | ₩30,287 | ₩28,272 | ₩28,346 | -5.52% | 94.3만 |
|---|
| 2026.09.10 | ₩29,894 | ₩30,161 | ₩29,347 | ₩29,747 | -0.49% | 131만 |
|---|
| 2026.09.09 | ₩30,841 | ₩31,468 | ₩30,294 | ₩30,334 | -1.64% | 157.8만 |
|---|
| 2026.09.08 | ₩29,867 | ₩31,809 | ₩29,653 | ₩30,921 | +3.53% | 182.9만 |
|---|
| 2026.09.04 | ₩30,187 | ₩30,734 | ₩30,187 | ₩30,588 | +1.33% | 76만 |
|---|
| 2026.09.03 | ₩30,801 | ₩31,068 | ₩30,121 | ₩30,641 | -0.52% | 119.4만 |
|---|
| 2026.09.02 | ₩30,841 | ₩31,675 | ₩29,880 | ₩30,401 | -1.43% | 141.7만 |
|---|
| 2026.09.01 | ₩30,721 | ₩31,148 | ₩30,541 | ₩30,734 | +0.04% | 99.8만 |
|---|
| 2026.08.31 | ₩30,614 | ₩31,055 | ₩30,187 | ₩30,908 | +0.96% | 104.9만 |
|---|
| 2026.08.28 | ₩31,468 | ₩31,629 | ₩30,748 | ₩30,801 | -2.12% | 77.9만 |
|---|
| 2026.08.27 | ₩32,323 | ₩32,651 | ₩31,695 | ₩31,869 | -1.40% | 84만 |
|---|
| 2026.08.26 | ₩32,242 | ₩32,636 | ₩31,922 | ₩32,376 | +0.41% | 78.1만 |
|---|
| 2026.08.25 | ₩32,429 | ₩33,097 | ₩32,136 | ₩32,269 | -0.49% | 90.1만 |
|---|
| 2026.08.24 | ₩32,496 | ₩32,549 | ₩32,029 | ₩32,056 | -1.36% | 113.1만 |
|---|
| 2026.08.21 | ₩32,896 | ₩33,023 | ₩32,122 | ₩32,416 | -1.46% | 90.6만 |
|---|
| 2026.08.20 | ₩32,843 | ₩32,990 | ₩31,976 | ₩32,696 | -0.45% | 107.6만 |
|---|
| 2026.08.19 | ₩32,723 | ₩33,177 | ₩31,762 | ₩33,097 | +1.14% | 183.4만 |
|---|
| 2026.08.18 | ₩30,694 | ₩31,962 | ₩30,481 | ₩31,936 | +4.04% | 199.2만 |
|---|
| 2026.08.17 | ₩29,253 | ₩31,081 | ₩29,185 | ₩30,815 | +5.34% | 189.3만 |
|---|
| 2026.08.14 | ₩29,360 | ₩29,667 | ₩28,853 | ₩29,467 | +0.36% | 109.3만 |
|---|
| 2026.08.13 | ₩30,294 | ₩30,508 | ₩29,213 | ₩29,347 | -3.13% | 176.8만 |
|---|
| 2026.08.12 | ₩30,908 | ₩31,495 | ₩30,321 | ₩30,534 | -1.21% | 157.8만 |
|---|
| 2026.08.11 | ₩31,001 | ₩31,802 | ₩30,441 | ₩30,654 | -1.12% | 306.3만 |
|---|
| 2026.08.10 | ₩31,308 | ₩31,455 | ₩30,394 | ₩30,774 | -1.71% | 226.8만 |
|---|
| 2026.08.07 | ₩30,668 | ₩31,508 | ₩30,067 | ₩31,482 | +2.65% | 166만 |
|---|
| 2026.08.06 | ₩27,939 | ₩30,054 | ₩27,398 | ₩30,040 | +7.52% | 429만 |
|---|
| 2026.08.05 | ₩28,025 | ₩28,479 | ₩27,497 | ₩28,119 | +0.33% | 166.7만 |
|---|
| 2026.08.04 | ₩25,930 | ₩27,879 | ₩25,903 | ₩27,812 | +7.26% | 217만 |
|---|
| 2026.08.03 | ₩25,089 | ₩25,783 | ₩24,556 | ₩25,770 | +2.71% | 183.4만 |
|---|
| 2026.07.31 | ₩26,237 | ₩26,557 | ₩25,209 | ₩25,249 | -3.76% | 108.8만 |
|---|
| 2026.07.30 | ₩26,090 | ₩26,697 | ₩25,743 | ₩26,557 | +1.79% | 121.6만 |
|---|
| 2026.07.29 | ₩26,104 | ₩26,677 | ₩25,556 | ₩26,531 | +1.64% | 204.5만 |
|---|
| 2026.07.28 | ₩26,250 | ₩26,624 | ₩25,503 | ₩26,037 | -0.81% | 110.1만 |
|---|
| 2026.07.27 | ₩26,117 | ₩26,824 | ₩25,817 | ₩26,290 | +0.66% | 222.4만 |
|---|
| 2026.07.24 | ₩25,877 | ₩25,957 | ₩25,350 | ₩25,717 | -0.62% | 151.6만 |
|---|
| 2026.07.23 | ₩25,183 | ₩26,157 | ₩24,836 | ₩25,703 | +2.07% | 134.7만 |
|---|
| 2026.07.22 | ₩25,276 | ₩25,870 | ₩24,996 | ₩25,583 | +1.21% | 262.3만 |
|---|
| 2026.07.21 | ₩24,796 | ₩25,717 | ₩24,662 | ₩25,596 | +3.23% | 111.7만 |
|---|
| 2026.07.20 | ₩24,249 | ₩25,663 | ₩24,215 | ₩24,769 | +2.15% | 218.1만 |
|---|
| 2026.07.17 | ₩23,648 | ₩24,342 | ₩23,408 | ₩24,062 | +1.75% | 212.4만 |
|---|
| 2026.07.16 | ₩25,223 | ₩25,403 | ₩23,701 | ₩24,062 | -4.60% | 209.7만 |
|---|
| 2026.07.15 | ₩25,263 | ₩25,850 | ₩25,111 | ₩25,436 | +0.69% | 157.9만 |
|---|
| 2026.07.14 | ₩25,343 | ₩25,637 | ₩25,009 | ₩25,463 | +0.47% | 114.1만 |
|---|
| 2026.07.13 | ₩26,024 | ₩26,237 | ₩25,223 | ₩25,343 | -2.62% | 119.9만 |
|---|
| 2026.07.10 | ₩26,944 | ₩26,944 | ₩25,783 | ₩26,344 | -2.23% | 143.2만 |
|---|
| 2026.07.09 | ₩26,304 | ₩27,011 | ₩26,213 | ₩26,958 | +2.49% | 200.3만 |
|---|
| 2026.07.08 | ₩26,851 | ₩27,171 | ₩25,983 | ₩26,504 | -1.29% | 172.1만 |
|---|
| 2026.07.07 | ₩25,650 | ₩27,865 | ₩25,583 | ₩27,318 | +6.50% | 347.7만 |
|---|
| 2026.07.06 | ₩25,890 | ₩26,104 | ₩25,089 | ₩25,343 | -2.11% | 172.6만 |
|---|
| 2026.07.02 | ₩24,943 | ₩25,917 | ₩24,702 | ₩25,890 | +3.80% | 195만 |
|---|
| 2026.07.01 | ₩25,290 | ₩25,810 | ₩24,589 | ₩24,662 | -2.48% | 326.7만 |
|---|
| 2026.06.30 | ₩25,330 | ₩25,610 | ₩24,262 | ₩24,516 | -3.21% | 345.6만 |
|---|
| 2026.06.29 | ₩25,850 | ₩26,064 | ₩24,342 | ₩25,076 | -2.99% | 760.5만 |
|---|
| 2026.06.26 | ₩23,208 | ₩24,529 | ₩23,194 | ₩23,888 | +2.93% | 578.7만 |
|---|
| 2026.06.25 | ₩23,101 | ₩23,641 | ₩23,066 | ₩23,208 | +0.46% | 187.8만 |
|---|
| 2026.06.24 | ₩23,354 | ₩23,721 | ₩22,901 | ₩23,114 | -1.03% | 126.9만 |
|---|
| 2026.06.23 | ₩23,074 | ₩23,655 | ₩23,021 | ₩23,061 | -0.06% | 166.6만 |
|---|
| 2026.06.22 | ₩22,594 | ₩24,262 | ₩22,594 | ₩23,528 | +4.13% | 254.9만 |
|---|
| 2026.06.18 | ₩22,887 | ₩23,274 | ₩21,960 | ₩22,193 | -3.03% | 403.2만 |
|---|
| 2026.06.17 | ₩21,459 | ₩22,467 | ₩21,446 | ₩22,300 | +3.92% | 203.1만 |
|---|
| 2026.06.16 | ₩21,740 | ₩21,947 | ₩21,299 | ₩21,326 | -1.90% | 126.1만 |
|---|
| 2026.06.15 | ₩22,127 | ₩22,314 | ₩21,446 | ₩21,753 | -1.69% | 170.8만 |
|---|
| 2026.06.12 | ₩21,620 | ₩22,260 | ₩21,593 | ₩21,820 | +0.93% | 124.5만 |
|---|
| 2026.06.11 | ₩21,019 | ₩21,648 | ₩20,846 | ₩21,539 | +2.48% | 152.9만 |
|---|
| 2026.06.10 | ₩21,620 | ₩22,020 | ₩20,685 | ₩21,046 | -2.65% | 141.8만 |
|---|
| 2026.06.09 | ₩21,299 | ₩21,980 | ₩20,907 | ₩21,766 | +2.19% | 117.5만 |
|---|
| 2026.06.08 | ₩21,419 | ₩21,989 | ₩20,946 | ₩20,992 | -1.99% | 109.7만 |
|---|
| 2026.06.05 | ₩22,113 | ₩22,527 | ₩20,785 | ₩21,059 | -4.77% | 178.3만 |
|---|
| 2026.06.04 | ₩22,073 | ₩22,767 | ₩21,842 | ₩22,113 | +0.18% | 119.5만 |
|---|
| 2026.06.03 | ₩21,072 | ₩21,886 | ₩21,019 | ₩21,820 | +3.55% | 168.6만 |
|---|
| 2026.06.02 | ₩22,127 | ₩22,363 | ₩21,006 | ₩21,179 | -4.28% | 240.9만 |
|---|
| 2026.06.01 | ₩23,274 | ₩23,488 | ₩22,153 | ₩22,634 | -2.75% | 137만 |
|---|
| 2026.05.29 | ₩23,168 | ₩23,528 | ₩22,927 | ₩23,515 | +1.50% | 139.6만 |
|---|
| 2026.05.28 | ₩23,061 | ₩23,401 | ₩22,887 | ₩23,288 | +0.98% | 87.6만 |
|---|
| 2026.05.27 | ₩23,048 | ₩23,328 | ₩22,721 | ₩23,034 | -0.06% | 115.6만 |
|---|
| 2026.05.26 | ₩24,022 | ₩24,022 | ₩22,514 | ₩22,687 | -5.56% | 148.8만 |
|---|
| 2026.05.22 | ₩23,648 | ₩24,289 | ₩22,902 | ₩23,007 | -2.71% | 279.9만 |
|---|
| 2026.05.21 | ₩23,194 | ₩23,822 | ₩22,874 | ₩23,608 | +1.78% | 153만 |
|---|
| 2026.05.20 | ₩21,353 | ₩23,661 | ₩21,333 | ₩23,528 | +10.19% | 353.6만 |
|---|
| 2026.05.19 | ₩21,499 | ₩21,620 | ₩21,059 | ₩21,313 | -0.87% | 179.6만 |
|---|
| 2026.05.18 | ₩22,247 | ₩22,380 | ₩20,886 | ₩21,486 | -3.42% | 236.2만 |
|---|
| 2026.05.15 | ₩23,034 | ₩23,194 | ₩22,300 | ₩22,447 | -2.55% | 161.5만 |
|---|
| 2026.05.14 | ₩23,448 | ₩23,888 | ₩22,781 | ₩23,261 | -0.80% | 212.1만 |
|---|
| 2026.05.13 | ₩22,340 | ₩23,048 | ₩21,957 | ₩22,741 | +1.79% | 221.2만 |
|---|
| 2026.05.12 | ₩22,981 | ₩23,142 | ₩22,300 | ₩22,500 | -2.09% | 245.1만 |
|---|
| 2026.05.11 | ₩22,687 | ₩23,808 | ₩22,340 | ₩22,954 | +1.18% | 320.6만 |
|---|
| 2026.05.08 | ₩22,687 | ₩22,874 | ₩21,913 | ₩22,167 | -2.29% | 437.3만 |
|---|
| 2026.05.07 | ₩23,435 | ₩23,435 | ₩22,527 | ₩22,687 | -3.19% | 1074.1만 |
|---|
| 2026.05.06 | ₩24,689 | ₩24,702 | ₩22,807 | ₩23,394 | -5.24% | 776만 |
|---|
| 2026.05.05 | ₩25,450 | ₩26,691 | ₩23,248 | ₩25,023 | -1.68% | 1613.1만 |
|---|
| 2026.05.04 | ₩17,883 | ₩19,031 | ₩17,861 | ₩18,764 | +4.93% | 121.7만 |
|---|
| 2026.05.01 | ₩18,016 | ₩18,243 | ₩17,669 | ₩17,910 | -0.59% | 146.2만 |
|---|
| 2026.04.30 | ₩17,883 | ₩18,216 | ₩17,643 | ₩17,990 | +0.60% | 125만 |
|---|
| 2026.04.29 | ₩17,923 | ₩18,083 | ₩17,589 | ₩17,749 | -0.97% | 98.1만 |
|---|
| 2026.04.28 | ₩18,016 | ₩18,670 | ₩17,783 | ₩18,163 | +0.81% | 339.5만 |
|---|
| 2026.04.27 | ₩18,257 | ₩18,577 | ₩17,776 | ₩18,016 | -1.32% | 232만 |
|---|
| 2026.04.24 | ₩19,231 | ₩19,337 | ₩18,096 | ₩18,323 | -4.72% | 105.2만 |
|---|
| 2026.04.23 | ₩19,124 | ₩19,471 | ₩18,684 | ₩18,991 | -0.70% | 126.9만 |
|---|
| 2026.04.22 | ₩19,231 | ₩19,431 | ₩18,870 | ₩19,124 | -0.56% | 140만 |
|---|
| 2026.04.21 | ₩19,591 | ₩19,818 | ₩18,890 | ₩19,057 | -2.72% | 207.7만 |
|---|
| 2026.04.20 | ₩19,591 | ₩20,218 | ₩19,378 | ₩19,591 | 0.00% | 169.5만 |
|---|
| 2026.04.17 | ₩19,938 | ₩20,218 | ₩19,618 | ₩19,751 | -0.94% | 158.2만 |
|---|
| 2026.04.16 | ₩19,965 | ₩20,205 | ₩19,498 | ₩19,564 | -2.01% | 161.2만 |
|---|
| 2026.04.15 | ₩20,298 | ₩20,468 | ₩19,698 | ₩19,858 | -2.17% | 136.8만 |
|---|
| 2026.04.14 | ₩19,978 | ₩20,445 | ₩19,498 | ₩20,272 | +1.47% | 172.1만 |
|---|
| 2026.04.13 | ₩20,138 | ₩20,352 | ₩19,618 | ₩19,751 | -1.92% | 186.1만 |
|---|
| 2026.04.10 | ₩20,592 | ₩20,645 | ₩19,491 | ₩19,951 | -3.11% | 241.2만 |
|---|
| 2026.04.09 | ₩19,404 | ₩20,792 | ₩19,151 | ₩20,525 | +5.78% | 271.9만 |
|---|
| 2026.04.08 | ₩18,750 | ₩19,378 | ₩18,337 | ₩19,311 | +2.99% | 459.3만 |
|---|
| 2026.04.07 | ₩18,430 | ₩19,284 | ₩17,789 | ₩18,630 | +1.09% | 660.2만 |
|---|
| 2026.04.06 | ₩24,689 | ₩24,689 | ₩18,176 | ₩18,550 | -24.86% | 1452.1만 |
|---|
| 2026.04.02 | ₩24,769 | ₩25,683 | ₩24,609 | ₩25,143 | +1.51% | 305.6만 |
|---|
| 2026.04.01 | ₩26,344 | ₩26,344 | ₩25,263 | ₩25,556 | -2.99% | 286만 |
|---|
| 2026.03.31 | ₩24,969 | ₩26,477 | ₩24,676 | ₩26,104 | +4.54% | 447.7만 |
|---|
| 2026.03.30 | ₩22,687 | ₩25,490 | ₩22,647 | ₩24,729 | +9.00% | 1377.6만 |
|---|
| 2026.03.27 | ₩37,180 | ₩37,614 | ₩36,418 | ₩36,553 | -1.69% | 141.3만 |
|---|
| 2026.03.26 | ₩37,154 | ₩37,861 | ₩36,700 | ₩37,634 | +1.29% | 110.4만 |
|---|
| 2026.03.25 | ₩36,353 | ₩38,154 | ₩36,166 | ₩37,834 | +4.07% | 115.5만 |
|---|
| 2026.03.24 | ₩36,059 | ₩36,673 | ₩35,065 | ₩36,286 | +0.63% | 142.3만 |
|---|
| 2026.03.23 | ₩36,860 | ₩37,761 | ₩36,366 | ₩36,860 | 0.00% | 165.5만 |
|---|
| 2026.03.20 | ₩37,140 | ₩37,501 | ₩35,966 | ₩36,006 | -3.05% | 496.1만 |
|---|
| 2026.03.19 | ₩36,953 | ₩37,554 | ₩36,273 | ₩37,154 | +0.54% | 94.8만 |
|---|
| 2026.03.18 | ₩37,848 | ₩37,961 | ₩36,033 | ₩37,007 | -2.22% | 108.1만 |
|---|
| 2026.03.17 | ₩38,328 | ₩39,129 | ₩38,008 | ₩38,168 | -0.42% | 73.9만 |
|---|
| 2026.03.16 | ₩38,702 | ₩38,955 | ₩38,061 | ₩38,395 | -0.79% | 78.5만 |
|---|
| 2026.03.13 | ₩38,381 | ₩39,843 | ₩38,094 | ₩38,275 | -0.28% | 113.2만 |
|---|
| 2026.03.12 | ₩37,421 | ₩38,395 | ₩36,873 | ₩37,914 | +1.32% | 121.3만 |
|---|
| 2026.03.11 | ₩38,248 | ₩39,769 | ₩37,487 | ₩38,195 | -0.14% | 104.9만 |
|---|
| 2026.03.10 | ₩40,116 | ₩40,597 | ₩38,608 | ₩38,955 | -2.89% | 120.6만 |
|---|
| 2026.03.09 | ₩37,767 | ₩40,530 | ₩37,367 | ₩39,569 | +4.77% | 127.1만 |
|---|
| 2026.03.06 | ₩37,621 | ₩38,635 | ₩37,174 | ₩37,821 | +0.53% | 119.9만 |
|---|
| 2026.03.05 | ₩40,490 | ₩41,090 | ₩38,088 | ₩38,555 | -4.78% | 138.9만 |
|---|
| 2026.03.04 | ₩39,302 | ₩40,957 | ₩38,275 | ₩40,557 | +3.19% | 101.8만 |
|---|
| 2026.03.03 | ₩39,276 | ₩39,502 | ₩37,928 | ₩39,129 | -0.37% | 74.8만 |
|---|
| 2026.03.02 | ₩38,368 | ₩40,637 | ₩37,634 | ₩40,370 | +5.22% | 125.7만 |
|---|
| 2026.02.27 | ₩38,715 | ₩39,703 | ₩37,634 | ₩39,209 | +1.28% | 182만 |
|---|
| 2026.02.26 | ₩36,099 | ₩39,476 | ₩35,112 | ₩39,356 | +9.02% | 178만 |
|---|
| 2026.02.25 | ₩39,462 | ₩40,477 | ₩38,381 | ₩38,622 | -2.13% | 104.1만 |
|---|
| 2026.02.24 | ₩37,354 | ₩39,876 | ₩37,354 | ₩39,235 | +5.04% | 168.7만 |
|---|
| 2026.02.23 | ₩36,460 | ₩37,968 | ₩36,380 | ₩37,461 | +2.75% | 132.9만 |
|---|
| 2026.02.20 | ₩37,621 | ₩37,761 | ₩36,299 | ₩36,620 | -2.66% | 99만 |
|---|
| 2026.02.19 | ₩37,380 | ₩38,161 | ₩36,573 | ₩37,501 | +0.32% | 155.8만 |
|---|
| 2026.02.18 | ₩38,101 | ₩38,735 | ₩37,394 | ₩37,514 | -1.54% | 170.5만 |
|---|
| 2026.02.17 | ₩37,234 | ₩37,892 | ₩36,633 | ₩37,754 | +1.40% | 122.1만 |
|---|
| 2026.02.13 | ₩38,395 | ₩39,242 | ₩37,100 | ₩37,234 | -3.02% | 97.1만 |
|---|
| 2026.02.12 | ₩40,330 | ₩40,703 | ₩37,948 | ₩38,368 | -4.86% | 76.3만 |
|---|
| 2026.02.11 | ₩40,370 | ₩40,650 | ₩39,029 | ₩40,130 | -0.60% | 180.2만 |
|---|
| 2026.02.10 | ₩39,596 | ₩41,037 | ₩39,449 | ₩40,116 | +1.31% | 116.2만 |
|---|
| 2026.02.09 | ₩39,049 | ₩39,716 | ₩38,588 | ₩39,502 | +1.16% | 115.2만 |
|---|
| 2026.02.06 | ₩40,223 | ₩40,256 | ₩38,622 | ₩39,035 | -2.95% | 194만 |
|---|
| 2026.02.05 | ₩40,290 | ₩41,331 | ₩38,755 | ₩38,929 | -3.38% | 208.7만 |
|---|
| 2026.02.04 | ₩42,105 | ₩42,505 | ₩40,143 | ₩40,530 | -3.74% | 134만 |
|---|
| 2026.02.03 | ₩44,133 | ₩45,041 | ₩42,225 | ₩42,572 | -3.54% | 156.8만 |
|---|
| 2026.02.02 | ₩43,666 | ₩45,615 | ₩43,006 | ₩44,307 | +1.47% | 139.1만 |
|---|
| 2026.01.30 | ₩44,520 | ₩44,720 | ₩41,824 | ₩44,040 | -1.08% | 237.4만 |
|---|
| 2026.01.29 | ₩44,640 | ₩45,641 | ₩44,040 | ₩44,801 | +0.36% | 86.8만 |
|---|
| 2026.01.28 | ₩44,854 | ₩45,321 | ₩44,040 | ₩44,867 | +0.03% | 131.4만 |
|---|
| 2026.01.27 | ₩43,573 | ₩44,907 | ₩43,519 | ₩44,760 | +2.73% | 140.3만 |
|---|
| 2026.01.26 | ₩43,506 | ₩44,500 | ₩43,172 | ₩44,120 | +1.41% | 139.1만 |
|---|
| 2026.01.23 | ₩42,705 | ₩44,494 | ₩41,865 | ₩43,946 | +2.91% | 196만 |
|---|
| 2026.01.22 | ₩43,239 | ₩43,579 | ₩41,718 | ₩42,932 | -0.71% | 214.7만 |
|---|
| 2026.01.21 | ₩43,146 | ₩43,900 | ₩42,625 | ₩43,092 | -0.12% | 103.5만 |
|---|
| 2026.01.20 | ₩43,346 | ₩44,006 | ₩42,880 | ₩43,559 | +0.49% | 130.1만 |
|---|
| 2026.01.16 | ₩44,147 | ₩45,134 | ₩43,373 | ₩44,387 | +0.54% | 119.6만 |
|---|
| 2026.01.15 | ₩45,228 | ₩45,361 | ₩43,893 | ₩44,080 | -2.54% | 97.1만 |
|---|
| 2026.01.14 | ₩42,692 | ₩45,761 | ₩42,292 | ₩45,081 | +5.60% | 156.1만 |
|---|
| 2026.01.13 | ₩43,186 | ₩43,186 | ₩41,891 | ₩42,692 | -1.14% | 130.2만 |
|---|
| 2026.01.12 | ₩42,478 | ₩43,639 | ₩41,584 | ₩43,466 | +2.32% | 118.2만 |
|---|
| 2026.01.09 | ₩41,197 | ₩42,558 | ₩40,837 | ₩42,372 | +2.85% | 170.2만 |
|---|
| 2026.01.08 | ₩40,263 | ₩40,944 | ₩39,542 | ₩40,477 | +0.53% | 187.8만 |
|---|
| 2026.01.07 | ₩41,998 | ₩41,998 | ₩39,896 | ₩40,797 | -2.86% | 181.6만 |
|---|
| 2026.01.06 | ₩39,622 | ₩41,371 | ₩39,622 | ₩40,997 | +3.47% | 217.2만 |
|---|
| 2026.01.05 | ₩40,844 | ₩40,997 | ₩38,648 | ₩40,303 | -1.32% | 216.5만 |
|---|
| 2026.01.02 | ₩41,104 | ₩42,085 | ₩40,503 | ₩40,944 | -0.39% | 108.4만 |
|---|
| 2025.12.31 | ₩41,437 | ₩41,865 | ₩41,204 | ₩41,531 | +0.23% | 94.3만 |
|---|
| 2025.12.30 | ₩42,131 | ₩42,425 | ₩40,797 | ₩41,397 | -1.74% | 95.3만 |
|---|
| 2025.12.29 | ₩42,425 | ₩42,558 | ₩41,704 | ₩42,091 | -0.79% | 85.3만 |
|---|
| 2025.12.26 | ₩43,039 | ₩43,092 | ₩42,145 | ₩42,545 | -1.15% | 47.7만 |
|---|
| 2025.12.24 | ₩43,039 | ₩43,399 | ₩42,719 | ₩43,079 | +0.09% | 40.4만 |
|---|
| 2025.12.23 | ₩43,439 | ₩43,653 | ₩42,705 | ₩42,852 | -1.35% | 130.2만 |
|---|
| 2025.12.22 | ₩42,892 | ₩44,080 | ₩42,745 | ₩43,333 | +1.03% | 224.1만 |
|---|
| 2025.12.19 | ₩42,252 | ₩43,880 | ₩42,211 | ₩42,599 | +0.82% | 476.9만 |
|---|
| 2025.12.18 | ₩42,905 | ₩43,066 | ₩41,638 | ₩42,171 | -1.71% | 155만 |
|---|
| 2025.12.17 | ₩43,573 | ₩44,734 | ₩42,681 | ₩42,879 | -1.59% | 94.5만 |
|---|
| 2025.12.16 | ₩43,613 | ₩44,694 | ₩43,064 | ₩43,840 | +0.52% | 153.7만 |
|---|
| 2025.12.15 | ₩44,934 | ₩45,428 | ₩43,666 | ₩44,080 | -1.90% | 248.5만 |
|---|
| 2025.12.12 | ₩43,626 | ₩44,104 | ₩43,092 | ₩43,119 | -1.16% | 94.4만 |
|---|
| 2025.12.11 | ₩43,653 | ₩44,427 | ₩43,319 | ₩43,466 | -0.43% | 87.3만 |
|---|
| 2025.12.10 | ₩42,572 | ₩44,340 | ₩42,198 | ₩43,506 | +2.19% | 239.9만 |
|---|
| 2025.12.09 | ₩41,931 | ₩43,132 | ₩41,518 | ₩42,438 | +1.21% | 201.9만 |
|---|
| 2025.12.08 | ₩43,506 | ₩43,866 | ₩42,318 | ₩42,545 | -2.21% | 99.4만 |
|---|
| 2025.12.05 | ₩43,292 | ₩44,000 | ₩42,639 | ₩42,732 | -1.29% | 67.4만 |
|---|
| 2025.12.04 | ₩41,771 | ₩44,494 | ₩41,251 | ₩43,319 | +3.71% | 130.4만 |
|---|
| 2025.12.03 | ₩41,331 | ₩42,238 | ₩40,946 | ₩41,771 | +1.07% | 148.6만 |
|---|
| 2025.12.02 | ₩42,078 | ₩42,625 | ₩40,330 | ₩40,610 | -3.49% | 115.7만 |
|---|
| 2025.12.01 | ₩42,111 | ₩42,619 | ₩41,444 | ₩41,971 | -0.33% | 115.5만 |
|---|
| 2025.11.28 | ₩42,705 | ₩42,819 | ₩42,171 | ₩42,652 | -0.13% | 65.2만 |
|---|
| 2025.11.26 | ₩42,025 | ₩42,732 | ₩41,518 | ₩42,332 | +0.73% | 173.8만 |
|---|
| 2025.11.25 | ₩42,799 | ₩43,092 | ₩41,291 | ₩41,918 | -2.06% | 230.4만 |
|---|
| 2025.11.24 | ₩41,251 | ₩43,426 | ₩41,050 | ₩42,745 | +3.62% | 383.6만 |
|---|
| 2025.11.21 | ₩39,115 | ₩41,064 | ₩38,702 | ₩40,490 | +3.51% | 210.8만 |
|---|
| 2025.11.20 | ₩38,835 | ₩39,903 | ₩38,315 | ₩39,329 | +1.27% | 231.3만 |
|---|
| 2025.11.19 | ₩38,101 | ₩38,702 | ₩37,808 | ₩38,275 | +0.46% | 115.2만 |
|---|
| 2025.11.18 | ₩38,675 | ₩38,808 | ₩38,088 | ₩38,154 | -1.35% | 93.6만 |
|---|
| 2025.11.17 | ₩38,501 | ₩39,481 | ₩38,154 | ₩38,702 | +0.52% | 171.4만 |
|---|
| 2025.11.14 | ₩37,567 | ₩39,062 | ₩37,354 | ₩38,395 | +2.20% | 272.9만 |
|---|
| 2025.11.13 | ₩38,435 | ₩39,062 | ₩37,761 | ₩38,021 | -1.08% | 158.8만 |
|---|
| 2025.11.12 | ₩37,954 | ₩38,695 | ₩37,661 | ₩38,622 | +1.76% | 183.8만 |
|---|
| 2025.11.11 | ₩36,833 | ₩38,515 | ₩36,500 | ₩37,941 | +3.01% | 207.2만 |
|---|
| 2025.11.10 | ₩37,060 | ₩37,207 | ₩36,340 | ₩36,900 | -0.43% | 134만 |
|---|
| 2025.11.07 | ₩36,633 | ₩36,740 | ₩35,272 | ₩36,620 | -0.04% | 116.9만 |
|---|
| 2025.11.06 | ₩34,151 | ₩38,168 | ₩33,270 | ₩36,700 | +7.46% | 514.8만 |
|---|
| 2025.11.05 | ₩31,041 | ₩33,134 | ₩29,800 | ₩32,589 | +4.99% | 262만 |
|---|
| 2025.11.04 | ₩30,321 | ₩30,761 | ₩29,547 | ₩30,094 | -0.75% | 122.1만 |
|---|
| 2025.11.03 | ₩31,362 | ₩31,949 | ₩30,294 | ₩30,895 | -1.49% | 119.9만 |
|---|
| 2025.10.31 | ₩31,682 | ₩32,089 | ₩31,162 | ₩31,535 | -0.46% | 130.7만 |
|---|
| 2025.10.30 | ₩30,588 | ₩32,336 | ₩30,588 | ₩31,575 | +3.23% | 126.3만 |
|---|
| 2025.10.29 | ₩30,948 | ₩31,028 | ₩30,134 | ₩30,708 | -0.78% | 109.4만 |
|---|
| 2025.10.28 | ₩30,534 | ₩31,095 | ₩29,827 | ₩30,921 | +1.27% | 206.1만 |
|---|
| 2025.10.27 | ₩29,960 | ₩31,148 | ₩29,500 | ₩30,081 | +0.40% | 150.1만 |
|---|
| 2025.10.24 | ₩29,767 | ₩30,081 | ₩28,786 | ₩29,573 | -0.65% | 145.9만 |
|---|
| 2025.10.23 | ₩29,226 | ₩29,707 | ₩28,906 | ₩29,453 | +0.78% | 244.9만 |
|---|
| 2025.10.22 | ₩31,575 | ₩31,942 | ₩28,973 | ₩29,226 | -7.44% | 632.2만 |
|---|
| 2025.10.21 | ₩32,896 | ₩32,896 | ₩31,562 | ₩32,056 | -2.56% | 78.2만 |
|---|
| 2025.10.20 | ₩32,736 | ₩33,364 | ₩32,056 | ₩32,149 | -1.79% | 107.6만 |
|---|
| 2025.10.17 | ₩30,628 | ₩32,936 | ₩30,574 | ₩32,309 | +5.49% | 127.2만 |
|---|
| 2025.10.16 | ₩29,974 | ₩30,788 | ₩29,080 | ₩30,708 | +2.45% | 164.5만 |
|---|
| 2025.10.15 | ₩27,785 | ₩29,747 | ₩27,785 | ₩29,720 | +6.96% | 102.2만 |
|---|
| 2025.10.14 | ₩28,079 | ₩28,426 | ₩27,638 | ₩27,732 | -1.24% | 89.1만 |
|---|
| 2025.10.13 | ₩28,025 | ₩29,000 | ₩27,692 | ₩28,519 | +1.76% | 69.5만 |
|---|
| 2025.10.10 | ₩29,160 | ₩29,427 | ₩27,732 | ₩28,012 | -3.94% | 159.3만 |
|---|