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 | ₩24,445 | ₩24,992 | ₩24,245 | ₩24,912 | +1.91% | 133.4만 |
| 2026.10.08 | ₩24,058 | ₩24,618 | ₩23,484 | ₩24,485 | +1.78% | 244.4만 |
| 2026.10.07 | ₩24,058 | ₩25,005 | ₩23,917 | ₩24,405 | +1.44% | 169.1만 |
| 2026.10.06 | ₩25,366 | ₩25,540 | ₩24,124 | ₩24,325 | -4.11% | 219.6만 |
| 2026.10.05 | ₩25,913 | ₩26,154 | ₩25,139 | ₩25,366 | -2.11% | 265.1만 |
| 2026.10.02 | ₩25,580 | ₩26,094 | ₩25,259 | ₩25,900 | +1.25% | 151.5만 |
| 2026.10.01 | ₩27,515 | ₩27,515 | ₩25,353 | ₩25,353 | -7.86% | 337.5만 |
| 2026.09.30 | ₩27,061 | ₩27,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,489 |
| +1.58% |
| 140.5만 |
| 2026.09.29 | ₩27,616 | ₩27,836 | ₩26,341 | ₩26,694 | -3.34% | 123.4만 |
|---|
| 2026.09.28 | ₩27,115 | ₩27,642 | ₩26,741 | ₩27,462 | +1.28% | 133.9만 |
|---|
| 2026.09.25 | ₩27,702 | ₩28,043 | ₩26,908 | ₩27,328 | -1.35% | 209.1만 |
|---|
| 2026.09.24 | ₩28,170 | ₩28,370 | ₩26,995 | ₩27,582 | -2.09% | 221.1만 |
|---|
| 2026.09.23 | ₩29,518 | ₩29,618 | ₩28,303 | ₩28,610 | -3.08% | 285.8만 |
|---|
| 2026.09.22 | ₩29,398 | ₩29,812 | ₩28,757 | ₩29,531 | +0.45% | 145.7만 |
|---|
| 2026.09.21 | ₩29,745 | ₩29,905 | ₩28,744 | ₩28,810 | -3.14% | 174.5만 |
|---|
| 2026.09.18 | ₩29,358 | ₩29,598 | ₩29,104 | ₩29,371 | +0.05% | 538.2만 |
|---|
| 2026.09.17 | ₩30,546 | ₩30,666 | ₩28,997 | ₩29,278 | -4.15% | 126.8만 |
|---|
| 2026.09.16 | ₩29,224 | ₩29,985 | ₩28,944 | ₩29,959 | +2.51% | 167.2만 |
|---|
| 2026.09.15 | ₩29,344 | ₩29,558 | ₩28,570 | ₩29,144 | -0.68% | 121.1만 |
|---|
| 2026.09.14 | ₩28,664 | ₩29,772 | ₩28,397 | ₩29,638 | +3.40% | 130.1만 |
|---|
| 2026.09.11 | ₩30,012 | ₩30,299 | ₩28,283 | ₩28,356 | -5.52% | 94.3만 |
|---|
| 2026.09.10 | ₩29,905 | ₩30,172 | ₩29,358 | ₩29,758 | -0.49% | 131만 |
|---|
| 2026.09.09 | ₩30,853 | ₩31,480 | ₩30,306 | ₩30,346 | -1.64% | 157.8만 |
|---|
| 2026.09.08 | ₩29,878 | ₩31,821 | ₩29,665 | ₩30,933 | +3.53% | 182.9만 |
|---|
| 2026.09.04 | ₩30,199 | ₩30,746 | ₩30,199 | ₩30,599 | +1.33% | 76만 |
|---|
| 2026.09.03 | ₩30,813 | ₩31,080 | ₩30,132 | ₩30,653 | -0.52% | 119.4만 |
|---|
| 2026.09.02 | ₩30,853 | ₩31,687 | ₩29,892 | ₩30,412 | -1.43% | 141.7만 |
|---|
| 2026.09.01 | ₩30,733 | ₩31,160 | ₩30,553 | ₩30,746 | +0.04% | 99.8만 |
|---|
| 2026.08.31 | ₩30,626 | ₩31,067 | ₩30,199 | ₩30,920 | +0.96% | 104.9만 |
|---|
| 2026.08.28 | ₩31,480 | ₩31,641 | ₩30,760 | ₩30,813 | -2.12% | 77.9만 |
|---|
| 2026.08.27 | ₩32,335 | ₩32,663 | ₩31,707 | ₩31,881 | -1.40% | 84만 |
|---|
| 2026.08.26 | ₩32,255 | ₩32,649 | ₩31,934 | ₩32,388 | +0.41% | 78.1만 |
|---|
| 2026.08.25 | ₩32,442 | ₩33,109 | ₩32,148 | ₩32,282 | -0.49% | 90.1만 |
|---|
| 2026.08.24 | ₩32,508 | ₩32,562 | ₩32,041 | ₩32,068 | -1.36% | 113.1만 |
|---|
| 2026.08.21 | ₩32,909 | ₩33,036 | ₩32,135 | ₩32,428 | -1.46% | 90.6만 |
|---|
| 2026.08.20 | ₩32,856 | ₩33,002 | ₩31,988 | ₩32,709 | -0.45% | 107.6만 |
|---|
| 2026.08.19 | ₩32,735 | ₩33,189 | ₩31,774 | ₩33,109 | +1.14% | 183.4만 |
|---|
| 2026.08.18 | ₩30,706 | ₩31,974 | ₩30,493 | ₩31,948 | +4.04% | 199.2만 |
|---|
| 2026.08.17 | ₩29,264 | ₩31,093 | ₩29,196 | ₩30,826 | +5.34% | 189.3만 |
|---|
| 2026.08.14 | ₩29,371 | ₩29,678 | ₩28,864 | ₩29,478 | +0.36% | 109.3만 |
|---|
| 2026.08.13 | ₩30,306 | ₩30,519 | ₩29,224 | ₩29,358 | -3.13% | 176.8만 |
|---|
| 2026.08.12 | ₩30,920 | ₩31,507 | ₩30,332 | ₩30,546 | -1.21% | 157.8만 |
|---|
| 2026.08.11 | ₩31,013 | ₩31,814 | ₩30,452 | ₩30,666 | -1.12% | 306.3만 |
|---|
| 2026.08.10 | ₩31,320 | ₩31,467 | ₩30,406 | ₩30,786 | -1.71% | 226.8만 |
|---|
| 2026.08.07 | ₩30,679 | ₩31,521 | ₩30,079 | ₩31,494 | +2.65% | 166만 |
|---|
| 2026.08.06 | ₩27,949 | ₩30,065 | ₩27,409 | ₩30,052 | +7.52% | 429만 |
|---|
| 2026.08.05 | ₩28,036 | ₩28,490 | ₩27,507 | ₩28,130 | +0.33% | 166.7만 |
|---|
| 2026.08.04 | ₩25,940 | ₩27,889 | ₩25,913 | ₩27,822 | +7.26% | 217만 |
|---|
| 2026.08.03 | ₩25,099 | ₩25,793 | ₩24,565 | ₩25,780 | +2.71% | 183.4만 |
|---|
| 2026.07.31 | ₩26,247 | ₩26,567 | ₩25,219 | ₩25,259 | -3.76% | 108.8만 |
|---|
| 2026.07.30 | ₩26,100 | ₩26,708 | ₩25,753 | ₩26,567 | +1.79% | 121.6만 |
|---|
| 2026.07.29 | ₩26,114 | ₩26,688 | ₩25,566 | ₩26,541 | +1.64% | 204.5만 |
|---|
| 2026.07.28 | ₩26,260 | ₩26,634 | ₩25,513 | ₩26,047 | -0.81% | 110.1만 |
|---|
| 2026.07.27 | ₩26,127 | ₩26,835 | ₩25,827 | ₩26,300 | +0.66% | 222.4만 |
|---|
| 2026.07.24 | ₩25,887 | ₩25,967 | ₩25,359 | ₩25,726 | -0.62% | 151.6만 |
|---|
| 2026.07.23 | ₩25,192 | ₩26,167 | ₩24,845 | ₩25,713 | +2.07% | 134.7만 |
|---|
| 2026.07.22 | ₩25,286 | ₩25,880 | ₩25,005 | ₩25,593 | +1.21% | 262.3만 |
|---|
| 2026.07.21 | ₩24,805 | ₩25,726 | ₩24,672 | ₩25,606 | +3.23% | 111.7만 |
|---|
| 2026.07.20 | ₩24,258 | ₩25,673 | ₩24,224 | ₩24,779 | +2.15% | 218.1만 |
|---|
| 2026.07.17 | ₩23,657 | ₩24,351 | ₩23,417 | ₩24,071 | +1.75% | 212.4만 |
|---|
| 2026.07.16 | ₩25,232 | ₩25,413 | ₩23,710 | ₩24,071 | -4.60% | 209.7만 |
|---|
| 2026.07.15 | ₩25,272 | ₩25,860 | ₩25,120 | ₩25,446 | +0.69% | 157.9만 |
|---|
| 2026.07.14 | ₩25,353 | ₩25,646 | ₩25,019 | ₩25,473 | +0.47% | 114.1만 |
|---|
| 2026.07.13 | ₩26,033 | ₩26,247 | ₩25,232 | ₩25,353 | -2.62% | 119.9만 |
|---|
| 2026.07.10 | ₩26,955 | ₩26,955 | ₩25,793 | ₩26,354 | -2.23% | 143.2만 |
|---|
| 2026.07.09 | ₩26,314 | ₩27,021 | ₩26,223 | ₩26,968 | +2.49% | 200.3만 |
|---|
| 2026.07.08 | ₩26,861 | ₩27,182 | ₩25,993 | ₩26,514 | -1.29% | 172.1만 |
|---|
| 2026.07.07 | ₩25,660 | ₩27,876 | ₩25,593 | ₩27,328 | +6.50% | 347.7만 |
|---|
| 2026.07.06 | ₩25,900 | ₩26,114 | ₩25,099 | ₩25,353 | -2.11% | 172.6만 |
|---|
| 2026.07.02 | ₩24,952 | ₩25,927 | ₩24,712 | ₩25,900 | +3.80% | 195만 |
|---|
| 2026.07.01 | ₩25,299 | ₩25,820 | ₩24,598 | ₩24,672 | -2.48% | 326.7만 |
|---|
| 2026.06.30 | ₩25,339 | ₩25,620 | ₩24,271 | ₩24,525 | -3.21% | 345.6만 |
|---|
| 2026.06.29 | ₩25,860 | ₩26,074 | ₩24,351 | ₩25,086 | -2.99% | 760.5만 |
|---|
| 2026.06.26 | ₩23,217 | ₩24,538 | ₩23,203 | ₩23,897 | +2.93% | 578.7만 |
|---|
| 2026.06.25 | ₩23,110 | ₩23,650 | ₩23,075 | ₩23,217 | +0.46% | 187.8만 |
|---|
| 2026.06.24 | ₩23,363 | ₩23,731 | ₩22,909 | ₩23,123 | -1.03% | 126.9만 |
|---|
| 2026.06.23 | ₩23,083 | ₩23,664 | ₩23,030 | ₩23,070 | -0.06% | 166.6만 |
|---|
| 2026.06.22 | ₩22,602 | ₩24,271 | ₩22,602 | ₩23,537 | +4.13% | 254.9만 |
|---|
| 2026.06.18 | ₩22,896 | ₩23,283 | ₩21,968 | ₩22,202 | -3.03% | 403.2만 |
|---|
| 2026.06.17 | ₩21,468 | ₩22,476 | ₩21,454 | ₩22,309 | +3.92% | 203.1만 |
|---|
| 2026.06.16 | ₩21,748 | ₩21,955 | ₩21,307 | ₩21,334 | -1.90% | 126.1만 |
|---|
| 2026.06.15 | ₩22,135 | ₩22,322 | ₩21,454 | ₩21,761 | -1.69% | 170.8만 |
|---|
| 2026.06.12 | ₩21,628 | ₩22,269 | ₩21,601 | ₩21,828 | +0.93% | 124.5만 |
|---|
| 2026.06.11 | ₩21,027 | ₩21,656 | ₩20,853 | ₩21,548 | +2.48% | 152.9만 |
|---|
| 2026.06.10 | ₩21,628 | ₩22,028 | ₩20,693 | ₩21,054 | -2.65% | 141.8만 |
|---|
| 2026.06.09 | ₩21,307 | ₩21,988 | ₩20,915 | ₩21,775 | +2.19% | 117.5만 |
|---|
| 2026.06.08 | ₩21,428 | ₩21,998 | ₩20,954 | ₩21,000 | -1.99% | 109.7만 |
|---|
| 2026.06.05 | ₩22,122 | ₩22,536 | ₩20,793 | ₩21,067 | -4.77% | 178.3만 |
|---|
| 2026.06.04 | ₩22,082 | ₩22,776 | ₩21,851 | ₩22,122 | +0.18% | 119.5만 |
|---|
| 2026.06.03 | ₩21,080 | ₩21,895 | ₩21,027 | ₩21,828 | +3.55% | 168.6만 |
|---|
| 2026.06.02 | ₩22,135 | ₩22,371 | ₩21,014 | ₩21,187 | -4.28% | 240.9만 |
|---|
| 2026.06.01 | ₩23,283 | ₩23,497 | ₩22,162 | ₩22,642 | -2.75% | 137만 |
|---|
| 2026.05.29 | ₩23,176 | ₩23,537 | ₩22,936 | ₩23,524 | +1.50% | 139.6만 |
|---|
| 2026.05.28 | ₩23,070 | ₩23,410 | ₩22,896 | ₩23,297 | +0.98% | 87.6만 |
|---|
| 2026.05.27 | ₩23,056 | ₩23,337 | ₩22,729 | ₩23,043 | -0.06% | 115.6만 |
|---|
| 2026.05.26 | ₩24,031 | ₩24,031 | ₩22,522 | ₩22,696 | -5.56% | 148.8만 |
|---|
| 2026.05.22 | ₩23,657 | ₩24,298 | ₩22,911 | ₩23,016 | -2.71% | 279.9만 |
|---|
| 2026.05.21 | ₩23,203 | ₩23,831 | ₩22,883 | ₩23,617 | +1.78% | 153만 |
|---|
| 2026.05.20 | ₩21,361 | ₩23,670 | ₩21,341 | ₩23,537 | +10.19% | 353.6만 |
|---|
| 2026.05.19 | ₩21,508 | ₩21,628 | ₩21,067 | ₩21,321 | -0.87% | 179.6만 |
|---|
| 2026.05.18 | ₩22,255 | ₩22,389 | ₩20,894 | ₩21,494 | -3.42% | 236.2만 |
|---|
| 2026.05.15 | ₩23,043 | ₩23,203 | ₩22,309 | ₩22,456 | -2.55% | 161.5만 |
|---|
| 2026.05.14 | ₩23,457 | ₩23,897 | ₩22,789 | ₩23,270 | -0.80% | 212.1만 |
|---|
| 2026.05.13 | ₩22,349 | ₩23,056 | ₩21,966 | ₩22,749 | +1.79% | 221.2만 |
|---|
| 2026.05.12 | ₩22,990 | ₩23,151 | ₩22,309 | ₩22,509 | -2.09% | 245.1만 |
|---|
| 2026.05.11 | ₩22,696 | ₩23,817 | ₩22,349 | ₩22,963 | +1.18% | 320.6만 |
|---|
| 2026.05.08 | ₩22,696 | ₩22,883 | ₩21,922 | ₩22,175 | -2.29% | 437.3만 |
|---|
| 2026.05.07 | ₩23,443 | ₩23,443 | ₩22,536 | ₩22,696 | -3.19% | 1074.1만 |
|---|
| 2026.05.06 | ₩24,698 | ₩24,712 | ₩22,816 | ₩23,403 | -5.24% | 776만 |
|---|
| 2026.05.05 | ₩25,459 | ₩26,701 | ₩23,257 | ₩25,032 | -1.68% | 1613.1만 |
|---|
| 2026.05.04 | ₩17,890 | ₩19,038 | ₩17,868 | ₩18,771 | +4.93% | 121.7만 |
|---|
| 2026.05.01 | ₩18,023 | ₩18,250 | ₩17,676 | ₩17,916 | -0.59% | 146.2만 |
|---|
| 2026.04.30 | ₩17,890 | ₩18,223 | ₩17,649 | ₩17,996 | +0.60% | 125만 |
|---|
| 2026.04.29 | ₩17,930 | ₩18,090 | ₩17,596 | ₩17,756 | -0.97% | 98.1만 |
|---|
| 2026.04.28 | ₩18,023 | ₩18,677 | ₩17,790 | ₩18,170 | +0.81% | 339.5만 |
|---|
| 2026.04.27 | ₩18,263 | ₩18,584 | ₩17,783 | ₩18,023 | -1.32% | 232만 |
|---|
| 2026.04.24 | ₩19,238 | ₩19,345 | ₩18,103 | ₩18,330 | -4.72% | 105.2만 |
|---|
| 2026.04.23 | ₩19,131 | ₩19,478 | ₩18,691 | ₩18,998 | -0.70% | 126.9만 |
|---|
| 2026.04.22 | ₩19,238 | ₩19,438 | ₩18,878 | ₩19,131 | -0.56% | 140만 |
|---|
| 2026.04.21 | ₩19,599 | ₩19,825 | ₩18,898 | ₩19,065 | -2.72% | 207.7만 |
|---|
| 2026.04.20 | ₩19,599 | ₩20,226 | ₩19,385 | ₩19,599 | 0.00% | 169.5만 |
|---|
| 2026.04.17 | ₩19,946 | ₩20,226 | ₩19,625 | ₩19,759 | -0.94% | 158.2만 |
|---|
| 2026.04.16 | ₩19,972 | ₩20,213 | ₩19,505 | ₩19,572 | -2.01% | 161.2만 |
|---|
| 2026.04.15 | ₩20,306 | ₩20,476 | ₩19,705 | ₩19,866 | -2.17% | 136.8만 |
|---|
| 2026.04.14 | ₩19,986 | ₩20,453 | ₩19,505 | ₩20,279 | +1.47% | 172.1만 |
|---|
| 2026.04.13 | ₩20,146 | ₩20,360 | ₩19,625 | ₩19,759 | -1.92% | 186.1만 |
|---|
| 2026.04.10 | ₩20,600 | ₩20,653 | ₩19,498 | ₩19,959 | -3.11% | 241.2만 |
|---|
| 2026.04.09 | ₩19,412 | ₩20,800 | ₩19,158 | ₩20,533 | +5.78% | 271.9만 |
|---|
| 2026.04.08 | ₩18,757 | ₩19,385 | ₩18,344 | ₩19,318 | +2.99% | 459.3만 |
|---|
| 2026.04.07 | ₩18,437 | ₩19,291 | ₩17,796 | ₩18,637 | +1.09% | 660.2만 |
|---|
| 2026.04.06 | ₩24,698 | ₩24,698 | ₩18,183 | ₩18,557 | -24.86% | 1452.1만 |
|---|
| 2026.04.02 | ₩24,779 | ₩25,693 | ₩24,618 | ₩25,152 | +1.51% | 305.6만 |
|---|
| 2026.04.01 | ₩26,354 | ₩26,354 | ₩25,272 | ₩25,566 | -2.99% | 286만 |
|---|
| 2026.03.31 | ₩24,979 | ₩26,487 | ₩24,685 | ₩26,114 | +4.54% | 447.7만 |
|---|
| 2026.03.30 | ₩22,696 | ₩25,499 | ₩22,656 | ₩24,738 | +9.00% | 1377.6만 |
|---|
| 2026.03.27 | ₩37,194 | ₩37,628 | ₩36,432 | ₩36,567 | -1.69% | 141.3만 |
|---|
| 2026.03.26 | ₩37,168 | ₩37,875 | ₩36,714 | ₩37,648 | +1.29% | 110.4만 |
|---|
| 2026.03.25 | ₩36,367 | ₩38,169 | ₩36,180 | ₩37,849 | +4.07% | 115.5만 |
|---|
| 2026.03.24 | ₩36,073 | ₩36,687 | ₩35,078 | ₩36,300 | +0.63% | 142.3만 |
|---|
| 2026.03.23 | ₩36,874 | ₩37,775 | ₩36,380 | ₩36,874 | 0.00% | 165.5만 |
|---|
| 2026.03.20 | ₩37,154 | ₩37,515 | ₩35,980 | ₩36,020 | -3.05% | 496.1만 |
|---|
| 2026.03.19 | ₩36,968 | ₩37,568 | ₩36,287 | ₩37,168 | +0.54% | 94.8만 |
|---|
| 2026.03.18 | ₩37,862 | ₩37,975 | ₩36,046 | ₩37,021 | -2.22% | 108.1만 |
|---|
| 2026.03.17 | ₩38,343 | ₩39,144 | ₩38,022 | ₩38,182 | -0.42% | 73.9만 |
|---|
| 2026.03.16 | ₩38,716 | ₩38,970 | ₩38,076 | ₩38,409 | -0.79% | 78.5만 |
|---|
| 2026.03.13 | ₩38,396 | ₩39,858 | ₩38,109 | ₩38,289 | -0.28% | 113.2만 |
|---|
| 2026.03.12 | ₩37,435 | ₩38,409 | ₩36,887 | ₩37,929 | +1.32% | 121.3만 |
|---|
| 2026.03.11 | ₩38,263 | ₩39,784 | ₩37,502 | ₩38,209 | -0.14% | 104.9만 |
|---|
| 2026.03.10 | ₩40,132 | ₩40,612 | ₩38,623 | ₩38,970 | -2.89% | 120.6만 |
|---|
| 2026.03.09 | ₩37,782 | ₩40,545 | ₩37,381 | ₩39,584 | +4.77% | 127.1만 |
|---|
| 2026.03.06 | ₩37,635 | ₩38,650 | ₩37,188 | ₩37,835 | +0.53% | 119.9만 |
|---|
| 2026.03.05 | ₩40,505 | ₩41,106 | ₩38,102 | ₩38,570 | -4.78% | 138.9만 |
|---|
| 2026.03.04 | ₩39,317 | ₩40,973 | ₩38,289 | ₩40,572 | +3.19% | 101.8만 |
|---|
| 2026.03.03 | ₩39,291 | ₩39,517 | ₩37,942 | ₩39,144 | -0.37% | 74.8만 |
|---|
| 2026.03.02 | ₩38,383 | ₩40,652 | ₩37,648 | ₩40,385 | +5.22% | 125.7만 |
|---|
| 2026.02.27 | ₩38,730 | ₩39,718 | ₩37,648 | ₩39,224 | +1.28% | 182만 |
|---|
| 2026.02.26 | ₩36,113 | ₩39,491 | ₩35,125 | ₩39,371 | +9.02% | 178만 |
|---|
| 2026.02.25 | ₩39,477 | ₩40,492 | ₩38,396 | ₩38,636 | -2.13% | 104.1만 |
|---|
| 2026.02.24 | ₩37,368 | ₩39,891 | ₩37,368 | ₩39,250 | +5.04% | 168.7만 |
|---|
| 2026.02.23 | ₩36,474 | ₩37,982 | ₩36,393 | ₩37,475 | +2.75% | 132.9만 |
|---|
| 2026.02.20 | ₩37,635 | ₩37,775 | ₩36,313 | ₩36,634 | -2.66% | 99만 |
|---|
| 2026.02.19 | ₩37,395 | ₩38,176 | ₩36,587 | ₩37,515 | +0.32% | 155.8만 |
|---|
| 2026.02.18 | ₩38,116 | ₩38,750 | ₩37,408 | ₩37,528 | -1.54% | 170.5만 |
|---|
| 2026.02.17 | ₩37,248 | ₩37,906 | ₩36,647 | ₩37,769 | +1.40% | 122.1만 |
|---|
| 2026.02.13 | ₩38,409 | ₩39,257 | ₩37,114 | ₩37,248 | -3.02% | 97.1만 |
|---|
| 2026.02.12 | ₩40,345 | ₩40,719 | ₩37,962 | ₩38,383 | -4.86% | 76.3만 |
|---|
| 2026.02.11 | ₩40,385 | ₩40,666 | ₩39,044 | ₩40,145 | -0.60% | 180.2만 |
|---|
| 2026.02.10 | ₩39,611 | ₩41,053 | ₩39,464 | ₩40,132 | +1.31% | 116.2만 |
|---|
| 2026.02.09 | ₩39,064 | ₩39,731 | ₩38,603 | ₩39,517 | +1.16% | 115.2만 |
|---|
| 2026.02.06 | ₩40,238 | ₩40,272 | ₩38,636 | ₩39,050 | -2.95% | 194만 |
|---|
| 2026.02.05 | ₩40,305 | ₩41,346 | ₩38,770 | ₩38,943 | -3.38% | 208.7만 |
|---|
| 2026.02.04 | ₩42,121 | ₩42,521 | ₩40,158 | ₩40,545 | -3.74% | 134만 |
|---|
| 2026.02.03 | ₩44,150 | ₩45,058 | ₩42,241 | ₩42,588 | -3.54% | 156.8만 |
|---|
| 2026.02.02 | ₩43,683 | ₩45,632 | ₩43,022 | ₩44,324 | +1.47% | 139.1만 |
|---|
| 2026.01.30 | ₩44,537 | ₩44,738 | ₩41,840 | ₩44,057 | -1.08% | 237.4만 |
|---|
| 2026.01.29 | ₩44,657 | ₩45,659 | ₩44,057 | ₩44,818 | +0.36% | 86.8만 |
|---|
| 2026.01.28 | ₩44,871 | ₩45,338 | ₩44,057 | ₩44,884 | +0.03% | 131.4만 |
|---|
| 2026.01.27 | ₩43,589 | ₩44,924 | ₩43,536 | ₩44,778 | +2.73% | 140.3만 |
|---|
| 2026.01.26 | ₩43,523 | ₩44,517 | ₩43,189 | ₩44,137 | +1.41% | 139.1만 |
|---|
| 2026.01.23 | ₩42,722 | ₩44,511 | ₩41,881 | ₩43,963 | +2.91% | 196만 |
|---|
| 2026.01.22 | ₩43,256 | ₩43,596 | ₩41,734 | ₩42,949 | -0.71% | 214.7만 |
|---|
| 2026.01.21 | ₩43,162 | ₩43,916 | ₩42,641 | ₩43,109 | -0.12% | 103.5만 |
|---|
| 2026.01.20 | ₩43,362 | ₩44,023 | ₩42,896 | ₩43,576 | +0.49% | 130.1만 |
|---|
| 2026.01.16 | ₩44,163 | ₩45,151 | ₩43,389 | ₩44,404 | +0.54% | 119.6만 |
|---|
| 2026.01.15 | ₩45,245 | ₩45,378 | ₩43,910 | ₩44,097 | -2.54% | 97.1만 |
|---|
| 2026.01.14 | ₩42,708 | ₩45,779 | ₩42,308 | ₩45,098 | +5.60% | 156.1만 |
|---|
| 2026.01.13 | ₩43,202 | ₩43,202 | ₩41,907 | ₩42,708 | -1.14% | 130.2만 |
|---|
| 2026.01.12 | ₩42,495 | ₩43,656 | ₩41,600 | ₩43,483 | +2.32% | 118.2만 |
|---|
| 2026.01.09 | ₩41,213 | ₩42,575 | ₩40,853 | ₩42,388 | +2.85% | 170.2만 |
|---|
| 2026.01.08 | ₩40,278 | ₩40,959 | ₩39,558 | ₩40,492 | +0.53% | 187.8만 |
|---|
| 2026.01.07 | ₩42,014 | ₩42,014 | ₩39,911 | ₩40,812 | -2.86% | 181.6만 |
|---|
| 2026.01.06 | ₩39,638 | ₩41,387 | ₩39,638 | ₩41,013 | +3.47% | 217.2만 |
|---|
| 2026.01.05 | ₩40,859 | ₩41,013 | ₩38,663 | ₩40,319 | -1.32% | 216.5만 |
|---|
| 2026.01.02 | ₩41,120 | ₩42,101 | ₩40,519 | ₩40,959 | -0.39% | 108.4만 |
|---|
| 2025.12.31 | ₩41,453 | ₩41,881 | ₩41,220 | ₩41,547 | +0.23% | 94.3만 |
|---|
| 2025.12.30 | ₩42,148 | ₩42,441 | ₩40,812 | ₩41,413 | -1.74% | 95.3만 |
|---|
| 2025.12.29 | ₩42,441 | ₩42,575 | ₩41,720 | ₩42,107 | -0.79% | 85.3만 |
|---|
| 2025.12.26 | ₩43,055 | ₩43,109 | ₩42,161 | ₩42,561 | -1.15% | 47.7만 |
|---|
| 2025.12.24 | ₩43,055 | ₩43,416 | ₩42,735 | ₩43,095 | +0.09% | 40.4만 |
|---|
| 2025.12.23 | ₩43,456 | ₩43,669 | ₩42,722 | ₩42,868 | -1.35% | 130.2만 |
|---|
| 2025.12.22 | ₩42,909 | ₩44,097 | ₩42,762 | ₩43,349 | +1.03% | 224.1만 |
|---|
| 2025.12.19 | ₩42,268 | ₩43,896 | ₩42,228 | ₩42,615 | +0.82% | 476.9만 |
|---|
| 2025.12.18 | ₩42,922 | ₩43,082 | ₩41,654 | ₩42,188 | -1.71% | 155만 |
|---|
| 2025.12.17 | ₩43,589 | ₩44,751 | ₩42,698 | ₩42,895 | -1.59% | 94.5만 |
|---|
| 2025.12.16 | ₩43,629 | ₩44,711 | ₩43,081 | ₩43,856 | +0.52% | 153.7만 |
|---|
| 2025.12.15 | ₩44,951 | ₩45,445 | ₩43,683 | ₩44,097 | -1.90% | 248.5만 |
|---|
| 2025.12.12 | ₩43,643 | ₩44,121 | ₩43,109 | ₩43,135 | -1.16% | 94.4만 |
|---|
| 2025.12.11 | ₩43,669 | ₩44,444 | ₩43,336 | ₩43,483 | -0.43% | 87.3만 |
|---|
| 2025.12.10 | ₩42,588 | ₩44,357 | ₩42,214 | ₩43,523 | +2.19% | 239.9만 |
|---|
| 2025.12.09 | ₩41,947 | ₩43,149 | ₩41,533 | ₩42,455 | +1.21% | 201.9만 |
|---|
| 2025.12.08 | ₩43,523 | ₩43,883 | ₩42,334 | ₩42,561 | -2.21% | 99.4만 |
|---|
| 2025.12.05 | ₩43,309 | ₩44,017 | ₩42,655 | ₩42,748 | -1.29% | 67.4만 |
|---|
| 2025.12.04 | ₩41,787 | ₩44,511 | ₩41,266 | ₩43,336 | +3.71% | 130.4만 |
|---|
| 2025.12.03 | ₩41,346 | ₩42,254 | ₩40,962 | ₩41,787 | +1.07% | 148.6만 |
|---|
| 2025.12.02 | ₩42,094 | ₩42,641 | ₩40,345 | ₩40,626 | -3.49% | 115.7만 |
|---|
| 2025.12.01 | ₩42,128 | ₩42,635 | ₩41,460 | ₩41,987 | -0.33% | 115.5만 |
|---|
| 2025.11.28 | ₩42,722 | ₩42,835 | ₩42,188 | ₩42,668 | -0.13% | 65.2만 |
|---|
| 2025.11.26 | ₩42,041 | ₩42,748 | ₩41,533 | ₩42,348 | +0.73% | 173.8만 |
|---|
| 2025.11.25 | ₩42,815 | ₩43,109 | ₩41,306 | ₩41,934 | -2.06% | 230.4만 |
|---|
| 2025.11.24 | ₩41,266 | ₩43,443 | ₩41,066 | ₩42,762 | +3.62% | 383.6만 |
|---|
| 2025.11.21 | ₩39,130 | ₩41,079 | ₩38,716 | ₩40,505 | +3.51% | 210.8만 |
|---|
| 2025.11.20 | ₩38,850 | ₩39,918 | ₩38,329 | ₩39,344 | +1.27% | 231.3만 |
|---|
| 2025.11.19 | ₩38,116 | ₩38,716 | ₩37,822 | ₩38,289 | +0.46% | 115.2만 |
|---|
| 2025.11.18 | ₩38,690 | ₩38,823 | ₩38,102 | ₩38,169 | -1.35% | 93.6만 |
|---|
| 2025.11.17 | ₩38,516 | ₩39,496 | ₩38,169 | ₩38,716 | +0.52% | 171.4만 |
|---|
| 2025.11.14 | ₩37,582 | ₩39,077 | ₩37,368 | ₩38,409 | +2.20% | 272.9만 |
|---|
| 2025.11.13 | ₩38,449 | ₩39,077 | ₩37,775 | ₩38,036 | -1.08% | 158.8만 |
|---|
| 2025.11.12 | ₩37,969 | ₩38,710 | ₩37,675 | ₩38,636 | +1.76% | 183.8만 |
|---|
| 2025.11.11 | ₩36,847 | ₩38,530 | ₩36,514 | ₩37,955 | +3.01% | 207.2만 |
|---|
| 2025.11.10 | ₩37,074 | ₩37,221 | ₩36,353 | ₩36,914 | -0.43% | 134만 |
|---|
| 2025.11.07 | ₩36,647 | ₩36,754 | ₩35,285 | ₩36,634 | -0.04% | 116.9만 |
|---|
| 2025.11.06 | ₩34,164 | ₩38,182 | ₩33,283 | ₩36,714 | +7.46% | 514.8만 |
|---|
| 2025.11.05 | ₩31,053 | ₩33,147 | ₩29,812 | ₩32,602 | +4.99% | 262만 |
|---|
| 2025.11.04 | ₩30,332 | ₩30,773 | ₩29,558 | ₩30,105 | -0.75% | 122.1만 |
|---|
| 2025.11.03 | ₩31,374 | ₩31,961 | ₩30,306 | ₩30,906 | -1.49% | 119.9만 |
|---|
| 2025.10.31 | ₩31,694 | ₩32,101 | ₩31,173 | ₩31,547 | -0.46% | 130.7만 |
|---|
| 2025.10.30 | ₩30,599 | ₩32,348 | ₩30,599 | ₩31,587 | +3.23% | 126.3만 |
|---|
| 2025.10.29 | ₩30,960 | ₩31,040 | ₩30,145 | ₩30,720 | -0.78% | 109.4만 |
|---|
| 2025.10.28 | ₩30,546 | ₩31,107 | ₩29,838 | ₩30,933 | +1.27% | 206.1만 |
|---|
| 2025.10.27 | ₩29,972 | ₩31,160 | ₩29,511 | ₩30,092 | +0.40% | 150.1만 |
|---|
| 2025.10.24 | ₩29,778 | ₩30,092 | ₩28,797 | ₩29,585 | -0.65% | 145.9만 |
|---|
| 2025.10.23 | ₩29,238 | ₩29,718 | ₩28,917 | ₩29,465 | +0.78% | 244.9만 |
|---|
| 2025.10.22 | ₩31,587 | ₩31,954 | ₩28,984 | ₩29,238 | -7.44% | 632.2만 |
|---|
| 2025.10.21 | ₩32,909 | ₩32,909 | ₩31,574 | ₩32,068 | -2.56% | 78.2만 |
|---|
| 2025.10.20 | ₩32,749 | ₩33,376 | ₩32,068 | ₩32,161 | -1.79% | 107.6만 |
|---|
| 2025.10.17 | ₩30,639 | ₩32,949 | ₩30,586 | ₩32,322 | +5.49% | 127.2만 |
|---|
| 2025.10.16 | ₩29,985 | ₩30,800 | ₩29,091 | ₩30,720 | +2.45% | 164.5만 |
|---|
| 2025.10.15 | ₩27,796 | ₩29,758 | ₩27,796 | ₩29,732 | +6.96% | 102.2만 |
|---|
| 2025.10.14 | ₩28,089 | ₩28,437 | ₩27,649 | ₩27,742 | -1.24% | 89.1만 |
|---|
| 2025.10.13 | ₩28,036 | ₩29,011 | ₩27,702 | ₩28,530 | +1.76% | 69.5만 |
|---|
| 2025.10.10 | ₩29,171 | ₩29,438 | ₩27,742 | ₩28,023 | -3.94% | 159.3만 |
|---|