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 | ₩24,443 | ₩24,990 | ₩24,242 | ₩24,910 | +1.91% | 133.4만 |
| 2026.10.08 | ₩24,055 | ₩24,616 | ₩23,481 | ₩24,483 | +1.78% | 244.4만 |
| 2026.10.07 | ₩24,055 | ₩25,003 | ₩23,915 | ₩24,403 | +1.44% | 169.1만 |
| 2026.10.06 | ₩25,364 | ₩25,537 | ₩24,122 | ₩24,322 | -4.11% | 219.6만 |
| 2026.10.05 | ₩25,911 | ₩26,151 | ₩25,137 | ₩25,364 | -2.11% | 265.1만 |
| 2026.10.02 | ₩25,577 | ₩26,091 | ₩25,257 | ₩25,898 | +1.25% | 151.5만 |
| 2026.10.01 | ₩27,513 | ₩27,513 | ₩25,350 | ₩25,350 | -7.86% | 337.5만 |
| 2026.09.30 | ₩27,059 | ₩27,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,486 |
| +1.58% |
| 140.5만 |
| 2026.09.29 | ₩27,613 | ₩27,833 | ₩26,338 | ₩26,692 | -3.34% | 123.4만 |
|---|
| 2026.09.28 | ₩27,112 | ₩27,640 | ₩26,739 | ₩27,460 | +1.28% | 133.9만 |
|---|
| 2026.09.25 | ₩27,700 | ₩28,040 | ₩26,906 | ₩27,326 | -1.35% | 209.1만 |
|---|
| 2026.09.24 | ₩28,167 | ₩28,367 | ₩26,992 | ₩27,580 | -2.09% | 221.1만 |
|---|
| 2026.09.23 | ₩29,515 | ₩29,615 | ₩28,301 | ₩28,608 | -3.08% | 285.8만 |
|---|
| 2026.09.22 | ₩29,395 | ₩29,809 | ₩28,754 | ₩29,529 | +0.45% | 145.7만 |
|---|
| 2026.09.21 | ₩29,742 | ₩29,902 | ₩28,741 | ₩28,808 | -3.14% | 174.5만 |
|---|
| 2026.09.18 | ₩29,355 | ₩29,595 | ₩29,101 | ₩29,368 | +0.05% | 538.2만 |
|---|
| 2026.09.17 | ₩30,543 | ₩30,663 | ₩28,995 | ₩29,275 | -4.15% | 126.8만 |
|---|
| 2026.09.16 | ₩29,222 | ₩29,983 | ₩28,941 | ₩29,956 | +2.51% | 167.2만 |
|---|
| 2026.09.15 | ₩29,342 | ₩29,555 | ₩28,568 | ₩29,142 | -0.68% | 121.1만 |
|---|
| 2026.09.14 | ₩28,661 | ₩29,769 | ₩28,394 | ₩29,635 | +3.40% | 130.1만 |
|---|
| 2026.09.11 | ₩30,009 | ₩30,296 | ₩28,280 | ₩28,354 | -5.52% | 94.3만 |
|---|
| 2026.09.10 | ₩29,902 | ₩30,169 | ₩29,355 | ₩29,756 | -0.49% | 131만 |
|---|
| 2026.09.09 | ₩30,850 | ₩31,478 | ₩30,303 | ₩30,343 | -1.64% | 157.8만 |
|---|
| 2026.09.08 | ₩29,876 | ₩31,818 | ₩29,662 | ₩30,930 | +3.53% | 182.9만 |
|---|
| 2026.09.04 | ₩30,196 | ₩30,743 | ₩30,196 | ₩30,597 | +1.33% | 76만 |
|---|
| 2026.09.03 | ₩30,810 | ₩31,077 | ₩30,129 | ₩30,650 | -0.52% | 119.4만 |
|---|
| 2026.09.02 | ₩30,850 | ₩31,685 | ₩29,889 | ₩30,410 | -1.43% | 141.7만 |
|---|
| 2026.09.01 | ₩30,730 | ₩31,157 | ₩30,550 | ₩30,743 | +0.04% | 99.8만 |
|---|
| 2026.08.31 | ₩30,623 | ₩31,064 | ₩30,196 | ₩30,917 | +0.96% | 104.9만 |
|---|
| 2026.08.28 | ₩31,478 | ₩31,638 | ₩30,757 | ₩30,810 | -2.12% | 77.9만 |
|---|
| 2026.08.27 | ₩32,332 | ₩32,660 | ₩31,705 | ₩31,878 | -1.40% | 84만 |
|---|
| 2026.08.26 | ₩32,252 | ₩32,646 | ₩31,932 | ₩32,385 | +0.41% | 78.1만 |
|---|
| 2026.08.25 | ₩32,439 | ₩33,106 | ₩32,145 | ₩32,279 | -0.49% | 90.1만 |
|---|
| 2026.08.24 | ₩32,506 | ₩32,559 | ₩32,038 | ₩32,065 | -1.36% | 113.1만 |
|---|
| 2026.08.21 | ₩32,906 | ₩33,033 | ₩32,132 | ₩32,425 | -1.46% | 90.6만 |
|---|
| 2026.08.20 | ₩32,853 | ₩32,999 | ₩31,985 | ₩32,706 | -0.45% | 107.6만 |
|---|
| 2026.08.19 | ₩32,732 | ₩33,186 | ₩31,771 | ₩33,106 | +1.14% | 183.4만 |
|---|
| 2026.08.18 | ₩30,703 | ₩31,972 | ₩30,490 | ₩31,945 | +4.04% | 199.2만 |
|---|
| 2026.08.17 | ₩29,262 | ₩31,091 | ₩29,194 | ₩30,824 | +5.34% | 189.3만 |
|---|
| 2026.08.14 | ₩29,368 | ₩29,675 | ₩28,861 | ₩29,475 | +0.36% | 109.3만 |
|---|
| 2026.08.13 | ₩30,303 | ₩30,517 | ₩29,222 | ₩29,355 | -3.13% | 176.8만 |
|---|
| 2026.08.12 | ₩30,917 | ₩31,504 | ₩30,330 | ₩30,543 | -1.21% | 157.8만 |
|---|
| 2026.08.11 | ₩31,010 | ₩31,811 | ₩30,450 | ₩30,663 | -1.12% | 306.3만 |
|---|
| 2026.08.10 | ₩31,317 | ₩31,464 | ₩30,403 | ₩30,783 | -1.71% | 226.8만 |
|---|
| 2026.08.07 | ₩30,677 | ₩31,518 | ₩30,076 | ₩31,491 | +2.65% | 166만 |
|---|
| 2026.08.06 | ₩27,947 | ₩30,063 | ₩27,406 | ₩30,049 | +7.52% | 429만 |
|---|
| 2026.08.05 | ₩28,034 | ₩28,487 | ₩27,505 | ₩28,127 | +0.33% | 166.7만 |
|---|
| 2026.08.04 | ₩25,938 | ₩27,887 | ₩25,911 | ₩27,820 | +7.26% | 217만 |
|---|
| 2026.08.03 | ₩25,097 | ₩25,791 | ₩24,563 | ₩25,777 | +2.71% | 183.4만 |
|---|
| 2026.07.31 | ₩26,245 | ₩26,565 | ₩25,217 | ₩25,257 | -3.76% | 108.8만 |
|---|
| 2026.07.30 | ₩26,098 | ₩26,705 | ₩25,751 | ₩26,565 | +1.79% | 121.6만 |
|---|
| 2026.07.29 | ₩26,111 | ₩26,685 | ₩25,564 | ₩26,538 | +1.64% | 204.5만 |
|---|
| 2026.07.28 | ₩26,258 | ₩26,632 | ₩25,511 | ₩26,044 | -0.81% | 110.1만 |
|---|
| 2026.07.27 | ₩26,125 | ₩26,832 | ₩25,824 | ₩26,298 | +0.66% | 222.4만 |
|---|
| 2026.07.24 | ₩25,884 | ₩25,964 | ₩25,357 | ₩25,724 | -0.62% | 151.6만 |
|---|
| 2026.07.23 | ₩25,190 | ₩26,165 | ₩24,843 | ₩25,711 | +2.07% | 134.7만 |
|---|
| 2026.07.22 | ₩25,284 | ₩25,878 | ₩25,003 | ₩25,591 | +1.21% | 262.3만 |
|---|
| 2026.07.21 | ₩24,803 | ₩25,724 | ₩24,670 | ₩25,604 | +3.23% | 111.7만 |
|---|
| 2026.07.20 | ₩24,256 | ₩25,671 | ₩24,222 | ₩24,776 | +2.15% | 218.1만 |
|---|
| 2026.07.17 | ₩23,655 | ₩24,349 | ₩23,415 | ₩24,069 | +1.75% | 212.4만 |
|---|
| 2026.07.16 | ₩25,230 | ₩25,410 | ₩23,708 | ₩24,069 | -4.60% | 209.7만 |
|---|
| 2026.07.15 | ₩25,270 | ₩25,858 | ₩25,118 | ₩25,444 | +0.69% | 157.9만 |
|---|
| 2026.07.14 | ₩25,350 | ₩25,644 | ₩25,017 | ₩25,470 | +0.47% | 114.1만 |
|---|
| 2026.07.13 | ₩26,031 | ₩26,245 | ₩25,230 | ₩25,350 | -2.62% | 119.9만 |
|---|
| 2026.07.10 | ₩26,952 | ₩26,952 | ₩25,791 | ₩26,352 | -2.23% | 143.2만 |
|---|
| 2026.07.09 | ₩26,311 | ₩27,019 | ₩26,221 | ₩26,966 | +2.49% | 200.3만 |
|---|
| 2026.07.08 | ₩26,859 | ₩27,179 | ₩25,991 | ₩26,512 | -1.29% | 172.1만 |
|---|
| 2026.07.07 | ₩25,657 | ₩27,873 | ₩25,591 | ₩27,326 | +6.50% | 347.7만 |
|---|
| 2026.07.06 | ₩25,898 | ₩26,111 | ₩25,097 | ₩25,350 | -2.11% | 172.6만 |
|---|
| 2026.07.02 | ₩24,950 | ₩25,924 | ₩24,710 | ₩25,898 | +3.80% | 195만 |
|---|
| 2026.07.01 | ₩25,297 | ₩25,818 | ₩24,596 | ₩24,670 | -2.48% | 326.7만 |
|---|
| 2026.06.30 | ₩25,337 | ₩25,617 | ₩24,269 | ₩24,523 | -3.21% | 345.6만 |
|---|
| 2026.06.29 | ₩25,858 | ₩26,071 | ₩24,349 | ₩25,083 | -2.99% | 760.5만 |
|---|
| 2026.06.26 | ₩23,214 | ₩24,536 | ₩23,201 | ₩23,895 | +2.93% | 578.7만 |
|---|
| 2026.06.25 | ₩23,108 | ₩23,648 | ₩23,073 | ₩23,214 | +0.46% | 187.8만 |
|---|
| 2026.06.24 | ₩23,361 | ₩23,728 | ₩22,907 | ₩23,121 | -1.03% | 126.9만 |
|---|
| 2026.06.23 | ₩23,081 | ₩23,662 | ₩23,028 | ₩23,068 | -0.06% | 166.6만 |
|---|
| 2026.06.22 | ₩22,600 | ₩24,269 | ₩22,600 | ₩23,535 | +4.13% | 254.9만 |
|---|
| 2026.06.18 | ₩22,894 | ₩23,281 | ₩21,966 | ₩22,200 | -3.03% | 403.2만 |
|---|
| 2026.06.17 | ₩21,466 | ₩22,474 | ₩21,452 | ₩22,307 | +3.92% | 203.1만 |
|---|
| 2026.06.16 | ₩21,746 | ₩21,953 | ₩21,305 | ₩21,332 | -1.90% | 126.1만 |
|---|
| 2026.06.15 | ₩22,133 | ₩22,320 | ₩21,452 | ₩21,759 | -1.69% | 170.8만 |
|---|
| 2026.06.12 | ₩21,626 | ₩22,267 | ₩21,599 | ₩21,826 | +0.93% | 124.5만 |
|---|
| 2026.06.11 | ₩21,025 | ₩21,654 | ₩20,852 | ₩21,546 | +2.48% | 152.9만 |
|---|
| 2026.06.10 | ₩21,626 | ₩22,026 | ₩20,691 | ₩21,052 | -2.65% | 141.8만 |
|---|
| 2026.06.09 | ₩21,305 | ₩21,986 | ₩20,913 | ₩21,773 | +2.19% | 117.5만 |
|---|
| 2026.06.08 | ₩21,426 | ₩21,996 | ₩20,952 | ₩20,998 | -1.99% | 109.7만 |
|---|
| 2026.06.05 | ₩22,120 | ₩22,534 | ₩20,792 | ₩21,065 | -4.77% | 178.3만 |
|---|
| 2026.06.04 | ₩22,080 | ₩22,774 | ₩21,849 | ₩22,120 | +0.18% | 119.5만 |
|---|
| 2026.06.03 | ₩21,079 | ₩21,893 | ₩21,025 | ₩21,826 | +3.55% | 168.6만 |
|---|
| 2026.06.02 | ₩22,133 | ₩22,369 | ₩21,012 | ₩21,185 | -4.28% | 240.9만 |
|---|
| 2026.06.01 | ₩23,281 | ₩23,495 | ₩22,160 | ₩22,640 | -2.75% | 137만 |
|---|
| 2026.05.29 | ₩23,174 | ₩23,535 | ₩22,934 | ₩23,521 | +1.50% | 139.6만 |
|---|
| 2026.05.28 | ₩23,068 | ₩23,408 | ₩22,894 | ₩23,295 | +0.98% | 87.6만 |
|---|
| 2026.05.27 | ₩23,054 | ₩23,335 | ₩22,727 | ₩23,041 | -0.06% | 115.6만 |
|---|
| 2026.05.26 | ₩24,029 | ₩24,029 | ₩22,520 | ₩22,694 | -5.56% | 148.8만 |
|---|
| 2026.05.22 | ₩23,655 | ₩24,296 | ₩22,909 | ₩23,014 | -2.71% | 279.9만 |
|---|
| 2026.05.21 | ₩23,201 | ₩23,829 | ₩22,881 | ₩23,615 | +1.78% | 153만 |
|---|
| 2026.05.20 | ₩21,359 | ₩23,668 | ₩21,339 | ₩23,535 | +10.19% | 353.6만 |
|---|
| 2026.05.19 | ₩21,506 | ₩21,626 | ₩21,065 | ₩21,319 | -0.87% | 179.6만 |
|---|
| 2026.05.18 | ₩22,253 | ₩22,387 | ₩20,892 | ₩21,492 | -3.42% | 236.2만 |
|---|
| 2026.05.15 | ₩23,041 | ₩23,201 | ₩22,307 | ₩22,454 | -2.55% | 161.5만 |
|---|
| 2026.05.14 | ₩23,455 | ₩23,895 | ₩22,787 | ₩23,268 | -0.80% | 212.1만 |
|---|
| 2026.05.13 | ₩22,347 | ₩23,054 | ₩21,964 | ₩22,747 | +1.79% | 221.2만 |
|---|
| 2026.05.12 | ₩22,987 | ₩23,149 | ₩22,307 | ₩22,507 | -2.09% | 245.1만 |
|---|
| 2026.05.11 | ₩22,694 | ₩23,815 | ₩22,347 | ₩22,961 | +1.18% | 320.6만 |
|---|
| 2026.05.08 | ₩22,694 | ₩22,881 | ₩21,920 | ₩22,173 | -2.29% | 437.3만 |
|---|
| 2026.05.07 | ₩23,441 | ₩23,441 | ₩22,534 | ₩22,694 | -3.19% | 1074.1만 |
|---|
| 2026.05.06 | ₩24,696 | ₩24,710 | ₩22,814 | ₩23,401 | -5.24% | 776만 |
|---|
| 2026.05.05 | ₩25,457 | ₩26,699 | ₩23,254 | ₩25,030 | -1.68% | 1613.1만 |
|---|
| 2026.05.04 | ₩17,888 | ₩19,036 | ₩17,867 | ₩18,769 | +4.93% | 121.7만 |
|---|
| 2026.05.01 | ₩18,022 | ₩18,248 | ₩17,674 | ₩17,915 | -0.59% | 146.2만 |
|---|
| 2026.04.30 | ₩17,888 | ₩18,222 | ₩17,648 | ₩17,995 | +0.60% | 125만 |
|---|
| 2026.04.29 | ₩17,928 | ₩18,088 | ₩17,594 | ₩17,755 | -0.97% | 98.1만 |
|---|
| 2026.04.28 | ₩18,022 | ₩18,676 | ₩17,788 | ₩18,168 | +0.81% | 339.5만 |
|---|
| 2026.04.27 | ₩18,262 | ₩18,582 | ₩17,781 | ₩18,022 | -1.32% | 232만 |
|---|
| 2026.04.24 | ₩19,236 | ₩19,343 | ₩18,102 | ₩18,329 | -4.72% | 105.2만 |
|---|
| 2026.04.23 | ₩19,130 | ₩19,477 | ₩18,689 | ₩18,996 | -0.70% | 126.9만 |
|---|
| 2026.04.22 | ₩19,236 | ₩19,437 | ₩18,876 | ₩19,130 | -0.56% | 140만 |
|---|
| 2026.04.21 | ₩19,597 | ₩19,824 | ₩18,896 | ₩19,063 | -2.72% | 207.7만 |
|---|
| 2026.04.20 | ₩19,597 | ₩20,224 | ₩19,383 | ₩19,597 | 0.00% | 169.5만 |
|---|
| 2026.04.17 | ₩19,944 | ₩20,224 | ₩19,623 | ₩19,757 | -0.94% | 158.2만 |
|---|
| 2026.04.16 | ₩19,971 | ₩20,211 | ₩19,503 | ₩19,570 | -2.01% | 161.2만 |
|---|
| 2026.04.15 | ₩20,304 | ₩20,474 | ₩19,704 | ₩19,864 | -2.17% | 136.8만 |
|---|
| 2026.04.14 | ₩19,984 | ₩20,451 | ₩19,503 | ₩20,278 | +1.47% | 172.1만 |
|---|
| 2026.04.13 | ₩20,144 | ₩20,358 | ₩19,623 | ₩19,757 | -1.92% | 186.1만 |
|---|
| 2026.04.10 | ₩20,598 | ₩20,651 | ₩19,497 | ₩19,957 | -3.11% | 241.2만 |
|---|
| 2026.04.09 | ₩19,410 | ₩20,798 | ₩19,156 | ₩20,531 | +5.78% | 271.9만 |
|---|
| 2026.04.08 | ₩18,756 | ₩19,383 | ₩18,342 | ₩19,316 | +2.99% | 459.3만 |
|---|
| 2026.04.07 | ₩18,435 | ₩19,290 | ₩17,795 | ₩18,636 | +1.09% | 660.2만 |
|---|
| 2026.04.06 | ₩24,696 | ₩24,696 | ₩18,182 | ₩18,556 | -24.86% | 1452.1만 |
|---|
| 2026.04.02 | ₩24,776 | ₩25,691 | ₩24,616 | ₩25,150 | +1.51% | 305.6만 |
|---|
| 2026.04.01 | ₩26,352 | ₩26,352 | ₩25,270 | ₩25,564 | -2.99% | 286만 |
|---|
| 2026.03.31 | ₩24,977 | ₩26,485 | ₩24,683 | ₩26,111 | +4.54% | 447.7만 |
|---|
| 2026.03.30 | ₩22,694 | ₩25,497 | ₩22,654 | ₩24,736 | +9.00% | 1377.6만 |
|---|
| 2026.03.27 | ₩37,191 | ₩37,625 | ₩36,429 | ₩36,564 | -1.69% | 141.3만 |
|---|
| 2026.03.26 | ₩37,164 | ₩37,872 | ₩36,711 | ₩37,645 | +1.29% | 110.4만 |
|---|
| 2026.03.25 | ₩36,363 | ₩38,166 | ₩36,177 | ₩37,845 | +4.07% | 115.5만 |
|---|
| 2026.03.24 | ₩36,070 | ₩36,684 | ₩35,075 | ₩36,297 | +0.63% | 142.3만 |
|---|
| 2026.03.23 | ₩36,871 | ₩37,772 | ₩36,377 | ₩36,871 | 0.00% | 165.5만 |
|---|
| 2026.03.20 | ₩37,151 | ₩37,512 | ₩35,976 | ₩36,016 | -3.05% | 496.1만 |
|---|
| 2026.03.19 | ₩36,964 | ₩37,565 | ₩36,283 | ₩37,164 | +0.54% | 94.8만 |
|---|
| 2026.03.18 | ₩37,859 | ₩37,972 | ₩36,043 | ₩37,018 | -2.22% | 108.1만 |
|---|
| 2026.03.17 | ₩38,339 | ₩39,140 | ₩38,019 | ₩38,179 | -0.42% | 73.9만 |
|---|
| 2026.03.16 | ₩38,713 | ₩38,967 | ₩38,072 | ₩38,406 | -0.79% | 78.5만 |
|---|
| 2026.03.13 | ₩38,393 | ₩39,854 | ₩38,106 | ₩38,286 | -0.28% | 113.2만 |
|---|
| 2026.03.12 | ₩37,431 | ₩38,406 | ₩36,884 | ₩37,925 | +1.32% | 121.3만 |
|---|
| 2026.03.11 | ₩38,259 | ₩39,781 | ₩37,498 | ₩38,206 | -0.14% | 104.9만 |
|---|
| 2026.03.10 | ₩40,128 | ₩40,609 | ₩38,620 | ₩38,967 | -2.89% | 120.6만 |
|---|
| 2026.03.09 | ₩37,779 | ₩40,542 | ₩37,378 | ₩39,581 | +4.77% | 127.1만 |
|---|
| 2026.03.06 | ₩37,632 | ₩38,646 | ₩37,184 | ₩37,832 | +0.53% | 119.9만 |
|---|
| 2026.03.05 | ₩40,502 | ₩41,102 | ₩38,099 | ₩38,566 | -4.78% | 138.9만 |
|---|
| 2026.03.04 | ₩39,314 | ₩40,969 | ₩38,286 | ₩40,569 | +3.19% | 101.8만 |
|---|
| 2026.03.03 | ₩39,287 | ₩39,514 | ₩37,939 | ₩39,140 | -0.37% | 74.8만 |
|---|
| 2026.03.02 | ₩38,379 | ₩40,649 | ₩37,645 | ₩40,382 | +5.22% | 125.7만 |
|---|
| 2026.02.27 | ₩38,726 | ₩39,714 | ₩37,645 | ₩39,220 | +1.28% | 182만 |
|---|
| 2026.02.26 | ₩36,110 | ₩39,487 | ₩35,122 | ₩39,367 | +9.02% | 178만 |
|---|
| 2026.02.25 | ₩39,474 | ₩40,488 | ₩38,393 | ₩38,633 | -2.13% | 104.1만 |
|---|
| 2026.02.24 | ₩37,365 | ₩39,888 | ₩37,365 | ₩39,247 | +5.04% | 168.7만 |
|---|
| 2026.02.23 | ₩36,470 | ₩37,979 | ₩36,390 | ₩37,471 | +2.75% | 132.9만 |
|---|
| 2026.02.20 | ₩37,632 | ₩37,772 | ₩36,310 | ₩36,630 | -2.66% | 99만 |
|---|
| 2026.02.19 | ₩37,391 | ₩38,172 | ₩36,584 | ₩37,512 | +0.32% | 155.8만 |
|---|
| 2026.02.18 | ₩38,112 | ₩38,746 | ₩37,405 | ₩37,525 | -1.54% | 170.5만 |
|---|
| 2026.02.17 | ₩37,245 | ₩37,903 | ₩36,644 | ₩37,765 | +1.40% | 122.1만 |
|---|
| 2026.02.13 | ₩38,406 | ₩39,254 | ₩37,111 | ₩37,245 | -3.02% | 97.1만 |
|---|
| 2026.02.12 | ₩40,342 | ₩40,715 | ₩37,959 | ₩38,379 | -4.86% | 76.3만 |
|---|
| 2026.02.11 | ₩40,382 | ₩40,662 | ₩39,040 | ₩40,141 | -0.60% | 180.2만 |
|---|
| 2026.02.10 | ₩39,607 | ₩41,049 | ₩39,461 | ₩40,128 | +1.31% | 116.2만 |
|---|
| 2026.02.09 | ₩39,060 | ₩39,728 | ₩38,600 | ₩39,514 | +1.16% | 115.2만 |
|---|
| 2026.02.06 | ₩40,235 | ₩40,268 | ₩38,633 | ₩39,047 | -2.95% | 194만 |
|---|
| 2026.02.05 | ₩40,302 | ₩41,343 | ₩38,766 | ₩38,940 | -3.38% | 208.7만 |
|---|
| 2026.02.04 | ₩42,117 | ₩42,518 | ₩40,155 | ₩40,542 | -3.74% | 134만 |
|---|
| 2026.02.03 | ₩44,146 | ₩45,054 | ₩42,237 | ₩42,584 | -3.54% | 156.8만 |
|---|
| 2026.02.02 | ₩43,679 | ₩45,628 | ₩43,018 | ₩44,320 | +1.47% | 139.1만 |
|---|
| 2026.01.30 | ₩44,533 | ₩44,734 | ₩41,837 | ₩44,053 | -1.08% | 237.4만 |
|---|
| 2026.01.29 | ₩44,653 | ₩45,655 | ₩44,053 | ₩44,814 | +0.36% | 86.8만 |
|---|
| 2026.01.28 | ₩44,867 | ₩45,334 | ₩44,053 | ₩44,880 | +0.03% | 131.4만 |
|---|
| 2026.01.27 | ₩43,585 | ₩44,920 | ₩43,532 | ₩44,774 | +2.73% | 140.3만 |
|---|
| 2026.01.26 | ₩43,519 | ₩44,513 | ₩43,185 | ₩44,133 | +1.41% | 139.1만 |
|---|
| 2026.01.23 | ₩42,718 | ₩44,507 | ₩41,877 | ₩43,959 | +2.91% | 196만 |
|---|
| 2026.01.22 | ₩43,252 | ₩43,592 | ₩41,730 | ₩42,945 | -0.71% | 214.7만 |
|---|
| 2026.01.21 | ₩43,158 | ₩43,913 | ₩42,638 | ₩43,105 | -0.12% | 103.5만 |
|---|
| 2026.01.20 | ₩43,359 | ₩44,019 | ₩42,893 | ₩43,572 | +0.49% | 130.1만 |
|---|
| 2026.01.16 | ₩44,159 | ₩45,147 | ₩43,385 | ₩44,400 | +0.54% | 119.6만 |
|---|
| 2026.01.15 | ₩45,241 | ₩45,374 | ₩43,906 | ₩44,093 | -2.54% | 97.1만 |
|---|
| 2026.01.14 | ₩42,704 | ₩45,775 | ₩42,304 | ₩45,094 | +5.60% | 156.1만 |
|---|
| 2026.01.13 | ₩43,198 | ₩43,198 | ₩41,903 | ₩42,704 | -1.14% | 130.2만 |
|---|
| 2026.01.12 | ₩42,491 | ₩43,652 | ₩41,596 | ₩43,479 | +2.32% | 118.2만 |
|---|
| 2026.01.09 | ₩41,209 | ₩42,571 | ₩40,849 | ₩42,384 | +2.85% | 170.2만 |
|---|
| 2026.01.08 | ₩40,275 | ₩40,956 | ₩39,554 | ₩40,488 | +0.53% | 187.8만 |
|---|
| 2026.01.07 | ₩42,010 | ₩42,010 | ₩39,908 | ₩40,809 | -2.86% | 181.6만 |
|---|
| 2026.01.06 | ₩39,634 | ₩41,383 | ₩39,634 | ₩41,009 | +3.47% | 217.2만 |
|---|
| 2026.01.05 | ₩40,856 | ₩41,009 | ₩38,660 | ₩40,315 | -1.32% | 216.5만 |
|---|
| 2026.01.02 | ₩41,116 | ₩42,097 | ₩40,515 | ₩40,956 | -0.39% | 108.4만 |
|---|
| 2025.12.31 | ₩41,450 | ₩41,877 | ₩41,216 | ₩41,543 | +0.23% | 94.3만 |
|---|
| 2025.12.30 | ₩42,144 | ₩42,437 | ₩40,809 | ₩41,410 | -1.74% | 95.3만 |
|---|
| 2025.12.29 | ₩42,437 | ₩42,571 | ₩41,717 | ₩42,104 | -0.79% | 85.3만 |
|---|
| 2025.12.26 | ₩43,051 | ₩43,105 | ₩42,157 | ₩42,558 | -1.15% | 47.7만 |
|---|
| 2025.12.24 | ₩43,051 | ₩43,412 | ₩42,731 | ₩43,092 | +0.09% | 40.4만 |
|---|
| 2025.12.23 | ₩43,452 | ₩43,666 | ₩42,718 | ₩42,865 | -1.35% | 130.2만 |
|---|
| 2025.12.22 | ₩42,905 | ₩44,093 | ₩42,758 | ₩43,345 | +1.03% | 224.1만 |
|---|
| 2025.12.19 | ₩42,264 | ₩43,892 | ₩42,224 | ₩42,611 | +0.82% | 476.9만 |
|---|
| 2025.12.18 | ₩42,918 | ₩43,078 | ₩41,650 | ₩42,184 | -1.71% | 155만 |
|---|
| 2025.12.17 | ₩43,585 | ₩44,747 | ₩42,694 | ₩42,891 | -1.59% | 94.5만 |
|---|
| 2025.12.16 | ₩43,626 | ₩44,707 | ₩43,077 | ₩43,852 | +0.52% | 153.7만 |
|---|
| 2025.12.15 | ₩44,947 | ₩45,441 | ₩43,679 | ₩44,093 | -1.90% | 248.5만 |
|---|
| 2025.12.12 | ₩43,639 | ₩44,117 | ₩43,105 | ₩43,132 | -1.16% | 94.4만 |
|---|
| 2025.12.11 | ₩43,666 | ₩44,440 | ₩43,332 | ₩43,479 | -0.43% | 87.3만 |
|---|
| 2025.12.10 | ₩42,584 | ₩44,353 | ₩42,210 | ₩43,519 | +2.19% | 239.9만 |
|---|
| 2025.12.09 | ₩41,944 | ₩43,145 | ₩41,530 | ₩42,451 | +1.21% | 201.9만 |
|---|
| 2025.12.08 | ₩43,519 | ₩43,879 | ₩42,331 | ₩42,558 | -2.21% | 99.4만 |
|---|
| 2025.12.05 | ₩43,305 | ₩44,013 | ₩42,651 | ₩42,744 | -1.29% | 67.4만 |
|---|
| 2025.12.04 | ₩41,783 | ₩44,507 | ₩41,263 | ₩43,332 | +3.71% | 130.4만 |
|---|
| 2025.12.03 | ₩41,343 | ₩42,251 | ₩40,958 | ₩41,783 | +1.07% | 148.6만 |
|---|
| 2025.12.02 | ₩42,090 | ₩42,638 | ₩40,342 | ₩40,622 | -3.49% | 115.7만 |
|---|
| 2025.12.01 | ₩42,124 | ₩42,631 | ₩41,456 | ₩41,984 | -0.33% | 115.5만 |
|---|
| 2025.11.28 | ₩42,718 | ₩42,831 | ₩42,184 | ₩42,664 | -0.13% | 65.2만 |
|---|
| 2025.11.26 | ₩42,037 | ₩42,744 | ₩41,530 | ₩42,344 | +0.73% | 173.8만 |
|---|
| 2025.11.25 | ₩42,811 | ₩43,105 | ₩41,303 | ₩41,930 | -2.06% | 230.4만 |
|---|
| 2025.11.24 | ₩41,263 | ₩43,439 | ₩41,062 | ₩42,758 | +3.62% | 383.6만 |
|---|
| 2025.11.21 | ₩39,127 | ₩41,076 | ₩38,713 | ₩40,502 | +3.51% | 210.8만 |
|---|
| 2025.11.20 | ₩38,846 | ₩39,914 | ₩38,326 | ₩39,340 | +1.27% | 231.3만 |
|---|
| 2025.11.19 | ₩38,112 | ₩38,713 | ₩37,819 | ₩38,286 | +0.46% | 115.2만 |
|---|
| 2025.11.18 | ₩38,686 | ₩38,820 | ₩38,099 | ₩38,166 | -1.35% | 93.6만 |
|---|
| 2025.11.17 | ₩38,513 | ₩39,493 | ₩38,166 | ₩38,713 | +0.52% | 171.4만 |
|---|
| 2025.11.14 | ₩37,578 | ₩39,073 | ₩37,365 | ₩38,406 | +2.20% | 272.9만 |
|---|
| 2025.11.13 | ₩38,446 | ₩39,073 | ₩37,772 | ₩38,032 | -1.08% | 158.8만 |
|---|
| 2025.11.12 | ₩37,965 | ₩38,706 | ₩37,672 | ₩38,633 | +1.76% | 183.8만 |
|---|
| 2025.11.11 | ₩36,844 | ₩38,526 | ₩36,510 | ₩37,952 | +3.01% | 207.2만 |
|---|
| 2025.11.10 | ₩37,071 | ₩37,218 | ₩36,350 | ₩36,911 | -0.43% | 134만 |
|---|
| 2025.11.07 | ₩36,644 | ₩36,751 | ₩35,282 | ₩36,630 | -0.04% | 116.9만 |
|---|
| 2025.11.06 | ₩34,161 | ₩38,179 | ₩33,280 | ₩36,711 | +7.46% | 514.8만 |
|---|
| 2025.11.05 | ₩31,050 | ₩33,144 | ₩29,809 | ₩32,599 | +4.99% | 262만 |
|---|
| 2025.11.04 | ₩30,330 | ₩30,770 | ₩29,555 | ₩30,103 | -0.75% | 122.1만 |
|---|
| 2025.11.03 | ₩31,371 | ₩31,958 | ₩30,303 | ₩30,904 | -1.49% | 119.9만 |
|---|
| 2025.10.31 | ₩31,691 | ₩32,098 | ₩31,171 | ₩31,544 | -0.46% | 130.7만 |
|---|
| 2025.10.30 | ₩30,597 | ₩32,345 | ₩30,597 | ₩31,584 | +3.23% | 126.3만 |
|---|
| 2025.10.29 | ₩30,957 | ₩31,037 | ₩30,143 | ₩30,717 | -0.78% | 109.4만 |
|---|
| 2025.10.28 | ₩30,543 | ₩31,104 | ₩29,836 | ₩30,930 | +1.27% | 206.1만 |
|---|
| 2025.10.27 | ₩29,969 | ₩31,157 | ₩29,509 | ₩30,089 | +0.40% | 150.1만 |
|---|
| 2025.10.24 | ₩29,776 | ₩30,089 | ₩28,794 | ₩29,582 | -0.65% | 145.9만 |
|---|
| 2025.10.23 | ₩29,235 | ₩29,716 | ₩28,915 | ₩29,462 | +0.78% | 244.9만 |
|---|
| 2025.10.22 | ₩31,584 | ₩31,952 | ₩28,981 | ₩29,235 | -7.44% | 632.2만 |
|---|
| 2025.10.21 | ₩32,906 | ₩32,906 | ₩31,571 | ₩32,065 | -2.56% | 78.2만 |
|---|
| 2025.10.20 | ₩32,746 | ₩33,373 | ₩32,065 | ₩32,158 | -1.79% | 107.6만 |
|---|
| 2025.10.17 | ₩30,637 | ₩32,946 | ₩30,583 | ₩32,319 | +5.49% | 127.2만 |
|---|
| 2025.10.16 | ₩29,983 | ₩30,797 | ₩29,088 | ₩30,717 | +2.45% | 164.5만 |
|---|
| 2025.10.15 | ₩27,793 | ₩29,756 | ₩27,793 | ₩29,729 | +6.96% | 102.2만 |
|---|
| 2025.10.14 | ₩28,087 | ₩28,434 | ₩27,646 | ₩27,740 | -1.24% | 89.1만 |
|---|
| 2025.10.13 | ₩28,034 | ₩29,008 | ₩27,700 | ₩28,527 | +1.76% | 69.5만 |
|---|
| 2025.10.10 | ₩29,168 | ₩29,435 | ₩27,740 | ₩28,020 | -3.94% | 159.3만 |
|---|