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 | ₩24,993 | ₩24,245 | ₩24,913 | +1.91% | 133.4만 |
| 2026.10.08 | ₩24,058 | ₩24,619 | ₩23,484 | ₩24,485 | +1.78% | 244.4만 |
| 2026.10.07 | ₩24,058 | ₩25,006 | ₩23,918 | ₩24,405 | +1.44% | 169.1만 |
| 2026.10.06 | ₩25,367 | ₩25,540 | ₩24,125 | ₩24,325 | -4.11% | 219.6만 |
| 2026.10.05 | ₩25,914 | ₩26,154 | ₩25,140 | ₩25,367 | -2.11% | 265.1만 |
| 2026.10.02 | ₩25,580 | ₩26,094 | ₩25,260 | ₩25,901 | +1.25% | 151.5만 |
| 2026.10.01 | ₩27,516 | ₩27,516 | ₩25,353 | ₩25,353 | -7.86% | 337.5만 |
| 2026.09.30 | ₩27,062 | ₩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 | ₩26,695 | -3.34% | 123.4만 |
|---|
| 2026.09.28 | ₩27,115 | ₩27,643 | ₩26,742 | ₩27,463 | +1.28% | 133.9만 |
|---|
| 2026.09.25 | ₩27,703 | ₩28,043 | ₩26,909 | ₩27,329 | -1.35% | 209.1만 |
|---|
| 2026.09.24 | ₩28,170 | ₩28,370 | ₩26,995 | ₩27,583 | -2.09% | 221.1만 |
|---|
| 2026.09.23 | ₩29,519 | ₩29,619 | ₩28,304 | ₩28,611 | -3.08% | 285.8만 |
|---|
| 2026.09.22 | ₩29,398 | ₩29,812 | ₩28,758 | ₩29,532 | +0.45% | 145.7만 |
|---|
| 2026.09.21 | ₩29,746 | ₩29,906 | ₩28,744 | ₩28,811 | -3.14% | 174.5만 |
|---|
| 2026.09.18 | ₩29,358 | ₩29,599 | ₩29,105 | ₩29,372 | +0.05% | 538.2만 |
|---|
| 2026.09.17 | ₩30,547 | ₩30,667 | ₩28,998 | ₩29,278 | -4.15% | 126.8만 |
|---|
| 2026.09.16 | ₩29,225 | ₩29,986 | ₩28,945 | ₩29,959 | +2.51% | 167.2만 |
|---|
| 2026.09.15 | ₩29,345 | ₩29,559 | ₩28,571 | ₩29,145 | -0.68% | 121.1만 |
|---|
| 2026.09.14 | ₩28,664 | ₩29,772 | ₩28,397 | ₩29,639 | +3.40% | 130.1만 |
|---|
| 2026.09.11 | ₩30,013 | ₩30,300 | ₩28,284 | ₩28,357 | -5.52% | 94.3만 |
|---|
| 2026.09.10 | ₩29,906 | ₩30,173 | ₩29,358 | ₩29,759 | -0.49% | 131만 |
|---|
| 2026.09.09 | ₩30,854 | ₩31,481 | ₩30,306 | ₩30,346 | -1.64% | 157.8만 |
|---|
| 2026.09.08 | ₩29,879 | ₩31,822 | ₩29,665 | ₩30,934 | +3.53% | 182.9만 |
|---|
| 2026.09.04 | ₩30,200 | ₩30,747 | ₩30,200 | ₩30,600 | +1.33% | 76만 |
|---|
| 2026.09.03 | ₩30,814 | ₩31,081 | ₩30,133 | ₩30,653 | -0.52% | 119.4만 |
|---|
| 2026.09.02 | ₩30,854 | ₩31,688 | ₩29,892 | ₩30,413 | -1.43% | 141.7만 |
|---|
| 2026.09.01 | ₩30,734 | ₩31,161 | ₩30,553 | ₩30,747 | +0.04% | 99.8만 |
|---|
| 2026.08.31 | ₩30,627 | ₩31,067 | ₩30,200 | ₩30,920 | +0.96% | 104.9만 |
|---|
| 2026.08.28 | ₩31,481 | ₩31,641 | ₩30,760 | ₩30,814 | -2.12% | 77.9만 |
|---|
| 2026.08.27 | ₩32,336 | ₩32,664 | ₩31,708 | ₩31,882 | -1.40% | 84만 |
|---|
| 2026.08.26 | ₩32,256 | ₩32,649 | ₩31,935 | ₩32,389 | +0.41% | 78.1만 |
|---|
| 2026.08.25 | ₩32,442 | ₩33,110 | ₩32,149 | ₩32,282 | -0.49% | 90.1만 |
|---|
| 2026.08.24 | ₩32,509 | ₩32,563 | ₩32,042 | ₩32,069 | -1.36% | 113.1만 |
|---|
| 2026.08.21 | ₩32,910 | ₩33,037 | ₩32,135 | ₩32,429 | -1.46% | 90.6만 |
|---|
| 2026.08.20 | ₩32,856 | ₩33,003 | ₩31,989 | ₩32,709 | -0.45% | 107.6만 |
|---|
| 2026.08.19 | ₩32,736 | ₩33,190 | ₩31,775 | ₩33,110 | +1.14% | 183.4만 |
|---|
| 2026.08.18 | ₩30,707 | ₩31,975 | ₩30,493 | ₩31,948 | +4.04% | 199.2만 |
|---|
| 2026.08.17 | ₩29,265 | ₩31,094 | ₩29,197 | ₩30,827 | +5.34% | 189.3만 |
|---|
| 2026.08.14 | ₩29,372 | ₩29,679 | ₩28,864 | ₩29,479 | +0.36% | 109.3만 |
|---|
| 2026.08.13 | ₩30,306 | ₩30,520 | ₩29,225 | ₩29,358 | -3.13% | 176.8만 |
|---|
| 2026.08.12 | ₩30,920 | ₩31,508 | ₩30,333 | ₩30,547 | -1.21% | 157.8만 |
|---|
| 2026.08.11 | ₩31,014 | ₩31,815 | ₩30,453 | ₩30,667 | -1.12% | 306.3만 |
|---|
| 2026.08.10 | ₩31,321 | ₩31,468 | ₩30,406 | ₩30,787 | -1.71% | 226.8만 |
|---|
| 2026.08.07 | ₩30,680 | ₩31,521 | ₩30,079 | ₩31,495 | +2.65% | 166만 |
|---|
| 2026.08.06 | ₩27,950 | ₩30,066 | ₩27,409 | ₩30,053 | +7.52% | 429만 |
|---|
| 2026.08.05 | ₩28,037 | ₩28,491 | ₩27,508 | ₩28,130 | +0.33% | 166.7만 |
|---|
| 2026.08.04 | ₩25,941 | ₩27,890 | ₩25,914 | ₩27,823 | +7.26% | 217만 |
|---|
| 2026.08.03 | ₩25,100 | ₩25,794 | ₩24,565 | ₩25,780 | +2.71% | 183.4만 |
|---|
| 2026.07.31 | ₩26,248 | ₩26,568 | ₩25,220 | ₩25,260 | -3.76% | 108.8만 |
|---|
| 2026.07.30 | ₩26,101 | ₩26,708 | ₩25,754 | ₩26,568 | +1.79% | 121.6만 |
|---|
| 2026.07.29 | ₩26,114 | ₩26,688 | ₩25,567 | ₩26,541 | +1.64% | 204.5만 |
|---|
| 2026.07.28 | ₩26,261 | ₩26,635 | ₩25,513 | ₩26,047 | -0.81% | 110.1만 |
|---|
| 2026.07.27 | ₩26,128 | ₩26,835 | ₩25,827 | ₩26,301 | +0.66% | 222.4만 |
|---|
| 2026.07.24 | ₩25,887 | ₩25,967 | ₩25,360 | ₩25,727 | -0.62% | 151.6만 |
|---|
| 2026.07.23 | ₩25,193 | ₩26,168 | ₩24,846 | ₩25,714 | +2.07% | 134.7만 |
|---|
| 2026.07.22 | ₩25,286 | ₩25,881 | ₩25,006 | ₩25,593 | +1.21% | 262.3만 |
|---|
| 2026.07.21 | ₩24,806 | ₩25,727 | ₩24,672 | ₩25,607 | +3.23% | 111.7만 |
|---|
| 2026.07.20 | ₩24,258 | ₩25,674 | ₩24,225 | ₩24,779 | +2.15% | 218.1만 |
|---|
| 2026.07.17 | ₩23,658 | ₩24,352 | ₩23,417 | ₩24,071 | +1.75% | 212.4만 |
|---|
| 2026.07.16 | ₩25,233 | ₩25,413 | ₩23,711 | ₩24,071 | -4.60% | 209.7만 |
|---|
| 2026.07.15 | ₩25,273 | ₩25,861 | ₩25,121 | ₩25,447 | +0.69% | 157.9만 |
|---|
| 2026.07.14 | ₩25,353 | ₩25,647 | ₩25,019 | ₩25,473 | +0.47% | 114.1만 |
|---|
| 2026.07.13 | ₩26,034 | ₩26,248 | ₩25,233 | ₩25,353 | -2.62% | 119.9만 |
|---|
| 2026.07.10 | ₩26,955 | ₩26,955 | ₩25,794 | ₩26,354 | -2.23% | 143.2만 |
|---|
| 2026.07.09 | ₩26,314 | ₩27,022 | ₩26,224 | ₩26,969 | +2.49% | 200.3만 |
|---|
| 2026.07.08 | ₩26,862 | ₩27,182 | ₩25,994 | ₩26,515 | -1.29% | 172.1만 |
|---|
| 2026.07.07 | ₩25,660 | ₩27,876 | ₩25,593 | ₩27,329 | +6.50% | 347.7만 |
|---|
| 2026.07.06 | ₩25,901 | ₩26,114 | ₩25,100 | ₩25,353 | -2.11% | 172.6만 |
|---|
| 2026.07.02 | ₩24,953 | ₩25,927 | ₩24,712 | ₩25,901 | +3.80% | 195만 |
|---|
| 2026.07.01 | ₩25,300 | ₩25,820 | ₩24,599 | ₩24,672 | -2.48% | 326.7만 |
|---|
| 2026.06.30 | ₩25,340 | ₩25,620 | ₩24,272 | ₩24,525 | -3.21% | 345.6만 |
|---|
| 2026.06.29 | ₩25,861 | ₩26,074 | ₩24,352 | ₩25,086 | -2.99% | 760.5만 |
|---|
| 2026.06.26 | ₩23,217 | ₩24,539 | ₩23,204 | ₩23,898 | +2.93% | 578.7만 |
|---|
| 2026.06.25 | ₩23,110 | ₩23,651 | ₩23,076 | ₩23,217 | +0.46% | 187.8만 |
|---|
| 2026.06.24 | ₩23,364 | ₩23,731 | ₩22,910 | ₩23,124 | -1.03% | 126.9만 |
|---|
| 2026.06.23 | ₩23,084 | ₩23,664 | ₩23,030 | ₩23,070 | -0.06% | 166.6만 |
|---|
| 2026.06.22 | ₩22,603 | ₩24,272 | ₩22,603 | ₩23,537 | +4.13% | 254.9만 |
|---|
| 2026.06.18 | ₩22,897 | ₩23,284 | ₩21,969 | ₩22,202 | -3.03% | 403.2만 |
|---|
| 2026.06.17 | ₩21,468 | ₩22,476 | ₩21,455 | ₩22,309 | +3.92% | 203.1만 |
|---|
| 2026.06.16 | ₩21,748 | ₩21,955 | ₩21,308 | ₩21,335 | -1.90% | 126.1만 |
|---|
| 2026.06.15 | ₩22,136 | ₩22,323 | ₩21,455 | ₩21,762 | -1.69% | 170.8만 |
|---|
| 2026.06.12 | ₩21,628 | ₩22,269 | ₩21,602 | ₩21,829 | +0.93% | 124.5만 |
|---|
| 2026.06.11 | ₩21,028 | ₩21,656 | ₩20,854 | ₩21,548 | +2.48% | 152.9만 |
|---|
| 2026.06.10 | ₩21,628 | ₩22,029 | ₩20,694 | ₩21,054 | -2.65% | 141.8만 |
|---|
| 2026.06.09 | ₩21,308 | ₩21,989 | ₩20,915 | ₩21,775 | +2.19% | 117.5만 |
|---|
| 2026.06.08 | ₩21,428 | ₩21,998 | ₩20,954 | ₩21,001 | -1.99% | 109.7만 |
|---|
| 2026.06.05 | ₩22,122 | ₩22,536 | ₩20,794 | ₩21,068 | -4.77% | 178.3만 |
|---|
| 2026.06.04 | ₩22,082 | ₩22,776 | ₩21,851 | ₩22,122 | +0.18% | 119.5만 |
|---|
| 2026.06.03 | ₩21,081 | ₩21,895 | ₩21,028 | ₩21,829 | +3.55% | 168.6만 |
|---|
| 2026.06.02 | ₩22,136 | ₩22,372 | ₩21,014 | ₩21,188 | -4.28% | 240.9만 |
|---|
| 2026.06.01 | ₩23,284 | ₩23,497 | ₩22,162 | ₩22,643 | -2.75% | 137만 |
|---|
| 2026.05.29 | ₩23,177 | ₩23,537 | ₩22,937 | ₩23,524 | +1.50% | 139.6만 |
|---|
| 2026.05.28 | ₩23,070 | ₩23,411 | ₩22,897 | ₩23,297 | +0.98% | 87.6만 |
|---|
| 2026.05.27 | ₩23,057 | ₩23,337 | ₩22,730 | ₩23,043 | -0.06% | 115.6만 |
|---|
| 2026.05.26 | ₩24,031 | ₩24,031 | ₩22,523 | ₩22,696 | -5.56% | 148.8만 |
|---|
| 2026.05.22 | ₩23,658 | ₩24,298 | ₩22,911 | ₩23,017 | -2.71% | 279.9만 |
|---|
| 2026.05.21 | ₩23,204 | ₩23,831 | ₩22,883 | ₩23,618 | +1.78% | 153만 |
|---|
| 2026.05.20 | ₩21,361 | ₩23,671 | ₩21,341 | ₩23,537 | +10.19% | 353.6만 |
|---|
| 2026.05.19 | ₩21,508 | ₩21,628 | ₩21,068 | ₩21,321 | -0.87% | 179.6만 |
|---|
| 2026.05.18 | ₩22,256 | ₩22,389 | ₩20,894 | ₩21,495 | -3.42% | 236.2만 |
|---|
| 2026.05.15 | ₩23,043 | ₩23,204 | ₩22,309 | ₩22,456 | -2.55% | 161.5만 |
|---|
| 2026.05.14 | ₩23,457 | ₩23,898 | ₩22,790 | ₩23,270 | -0.80% | 212.1만 |
|---|
| 2026.05.13 | ₩22,349 | ₩23,057 | ₩21,966 | ₩22,750 | +1.79% | 221.2만 |
|---|
| 2026.05.12 | ₩22,990 | ₩23,152 | ₩22,309 | ₩22,509 | -2.09% | 245.1만 |
|---|
| 2026.05.11 | ₩22,696 | ₩23,818 | ₩22,349 | ₩22,963 | +1.18% | 320.6만 |
|---|
| 2026.05.08 | ₩22,696 | ₩22,883 | ₩21,922 | ₩22,176 | -2.29% | 437.3만 |
|---|
| 2026.05.07 | ₩23,444 | ₩23,444 | ₩22,536 | ₩22,696 | -3.19% | 1074.1만 |
|---|
| 2026.05.06 | ₩24,699 | ₩24,712 | ₩22,817 | ₩23,404 | -5.24% | 776만 |
|---|
| 2026.05.05 | ₩25,460 | ₩26,702 | ₩23,257 | ₩25,033 | -1.68% | 1613.1만 |
|---|
| 2026.05.04 | ₩17,890 | ₩19,038 | ₩17,869 | ₩18,771 | +4.93% | 121.7만 |
|---|
| 2026.05.01 | ₩18,024 | ₩18,251 | ₩17,676 | ₩17,917 | -0.59% | 146.2만 |
|---|
| 2026.04.30 | ₩17,890 | ₩18,224 | ₩17,650 | ₩17,997 | +0.60% | 125만 |
|---|
| 2026.04.29 | ₩17,930 | ₩18,090 | ₩17,596 | ₩17,757 | -0.97% | 98.1만 |
|---|
| 2026.04.28 | ₩18,024 | ₩18,678 | ₩17,790 | ₩18,170 | +0.81% | 339.5만 |
|---|
| 2026.04.27 | ₩18,264 | ₩18,584 | ₩17,783 | ₩18,024 | -1.32% | 232만 |
|---|
| 2026.04.24 | ₩19,239 | ₩19,345 | ₩18,104 | ₩18,331 | -4.72% | 105.2만 |
|---|
| 2026.04.23 | ₩19,132 | ₩19,479 | ₩18,691 | ₩18,998 | -0.70% | 126.9만 |
|---|
| 2026.04.22 | ₩19,239 | ₩19,439 | ₩18,878 | ₩19,132 | -0.56% | 140만 |
|---|
| 2026.04.21 | ₩19,599 | ₩19,826 | ₩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 | ₩19,626 | ₩19,759 | -0.94% | 158.2만 |
|---|
| 2026.04.16 | ₩19,973 | ₩20,213 | ₩19,506 | ₩19,572 | -2.01% | 161.2만 |
|---|
| 2026.04.15 | ₩20,307 | ₩20,476 | ₩19,706 | ₩19,866 | -2.17% | 136.8만 |
|---|
| 2026.04.14 | ₩19,986 | ₩20,453 | ₩19,506 | ₩20,280 | +1.47% | 172.1만 |
|---|
| 2026.04.13 | ₩20,146 | ₩20,360 | ₩19,626 | ₩19,759 | -1.92% | 186.1만 |
|---|
| 2026.04.10 | ₩20,600 | ₩20,654 | ₩19,499 | ₩19,959 | -3.11% | 241.2만 |
|---|
| 2026.04.09 | ₩19,412 | ₩20,801 | ₩19,158 | ₩20,534 | +5.78% | 271.9만 |
|---|
| 2026.04.08 | ₩18,758 | ₩19,385 | ₩18,344 | ₩19,319 | +2.99% | 459.3만 |
|---|
| 2026.04.07 | ₩18,437 | ₩19,292 | ₩17,797 | ₩18,638 | +1.09% | 660.2만 |
|---|
| 2026.04.06 | ₩24,699 | ₩24,699 | ₩18,184 | ₩18,558 | -24.86% | 1452.1만 |
|---|
| 2026.04.02 | ₩24,779 | ₩25,694 | ₩24,619 | ₩25,153 | +1.51% | 305.6만 |
|---|
| 2026.04.01 | ₩26,354 | ₩26,354 | ₩25,273 | ₩25,567 | -2.99% | 286만 |
|---|
| 2026.03.31 | ₩24,979 | ₩26,488 | ₩24,686 | ₩26,114 | +4.54% | 447.7만 |
|---|
| 2026.03.30 | ₩22,696 | ₩25,500 | ₩22,656 | ₩24,739 | +9.00% | 1377.6만 |
|---|
| 2026.03.27 | ₩37,195 | ₩37,629 | ₩36,433 | ₩36,568 | -1.69% | 141.3만 |
|---|
| 2026.03.26 | ₩37,169 | ₩37,876 | ₩36,715 | ₩37,649 | +1.29% | 110.4만 |
|---|
| 2026.03.25 | ₩36,368 | ₩38,170 | ₩36,181 | ₩37,850 | +4.07% | 115.5만 |
|---|
| 2026.03.24 | ₩36,074 | ₩36,688 | ₩35,079 | ₩36,301 | +0.63% | 142.3만 |
|---|
| 2026.03.23 | ₩36,875 | ₩37,776 | ₩36,381 | ₩36,875 | 0.00% | 165.5만 |
|---|
| 2026.03.20 | ₩37,155 | ₩37,516 | ₩35,980 | ₩36,020 | -3.05% | 496.1만 |
|---|
| 2026.03.19 | ₩36,968 | ₩37,569 | ₩36,287 | ₩37,169 | +0.54% | 94.8만 |
|---|
| 2026.03.18 | ₩37,863 | ₩37,976 | ₩36,047 | ₩37,022 | -2.22% | 108.1만 |
|---|
| 2026.03.17 | ₩38,343 | ₩39,145 | ₩38,023 | ₩38,183 | -0.42% | 73.9만 |
|---|
| 2026.03.16 | ₩38,717 | ₩38,971 | ₩38,076 | ₩38,410 | -0.79% | 78.5만 |
|---|
| 2026.03.13 | ₩38,397 | ₩39,859 | ₩38,110 | ₩38,290 | -0.28% | 113.2만 |
|---|
| 2026.03.12 | ₩37,436 | ₩38,410 | ₩36,888 | ₩37,930 | +1.32% | 121.3만 |
|---|
| 2026.03.11 | ₩38,263 | ₩39,785 | ₩37,502 | ₩38,210 | -0.14% | 104.9만 |
|---|
| 2026.03.10 | ₩40,133 | ₩40,613 | ₩38,624 | ₩38,971 | -2.89% | 120.6만 |
|---|
| 2026.03.09 | ₩37,783 | ₩40,546 | ₩37,382 | ₩39,585 | +4.77% | 127.1만 |
|---|
| 2026.03.06 | ₩37,636 | ₩38,651 | ₩37,189 | ₩37,836 | +0.53% | 119.9만 |
|---|
| 2026.03.05 | ₩40,506 | ₩41,107 | ₩38,103 | ₩38,570 | -4.78% | 138.9만 |
|---|
| 2026.03.04 | ₩39,318 | ₩40,974 | ₩38,290 | ₩40,573 | +3.19% | 101.8만 |
|---|
| 2026.03.03 | ₩39,291 | ₩39,518 | ₩37,943 | ₩39,145 | -0.37% | 74.8만 |
|---|
| 2026.03.02 | ₩38,384 | ₩40,653 | ₩37,649 | ₩40,386 | +5.22% | 125.7만 |
|---|
| 2026.02.27 | ₩38,731 | ₩39,719 | ₩37,649 | ₩39,225 | +1.28% | 182만 |
|---|
| 2026.02.26 | ₩36,114 | ₩39,492 | ₩35,126 | ₩39,372 | +9.02% | 178만 |
|---|
| 2026.02.25 | ₩39,478 | ₩40,493 | ₩38,397 | ₩38,637 | -2.13% | 104.1만 |
|---|
| 2026.02.24 | ₩37,369 | ₩39,892 | ₩37,369 | ₩39,251 | +5.04% | 168.7만 |
|---|
| 2026.02.23 | ₩36,474 | ₩37,983 | ₩36,394 | ₩37,476 | +2.75% | 132.9만 |
|---|
| 2026.02.20 | ₩37,636 | ₩37,776 | ₩36,314 | ₩36,635 | -2.66% | 99만 |
|---|
| 2026.02.19 | ₩37,396 | ₩38,177 | ₩36,588 | ₩37,516 | +0.32% | 155.8만 |
|---|
| 2026.02.18 | ₩38,117 | ₩38,751 | ₩37,409 | ₩37,529 | -1.54% | 170.5만 |
|---|
| 2026.02.17 | ₩37,249 | ₩37,907 | ₩36,648 | ₩37,769 | +1.40% | 122.1만 |
|---|
| 2026.02.13 | ₩38,410 | ₩39,258 | ₩37,115 | ₩37,249 | -3.02% | 97.1만 |
|---|
| 2026.02.12 | ₩40,346 | ₩40,720 | ₩37,963 | ₩38,384 | -4.86% | 76.3만 |
|---|
| 2026.02.11 | ₩40,386 | ₩40,667 | ₩39,044 | ₩40,146 | -0.60% | 180.2만 |
|---|
| 2026.02.10 | ₩39,612 | ₩41,054 | ₩39,465 | ₩40,133 | +1.31% | 116.2만 |
|---|
| 2026.02.09 | ₩39,064 | ₩39,732 | ₩38,604 | ₩39,518 | +1.16% | 115.2만 |
|---|
| 2026.02.06 | ₩40,239 | ₩40,273 | ₩38,637 | ₩39,051 | -2.95% | 194만 |
|---|
| 2026.02.05 | ₩40,306 | ₩41,347 | ₩38,771 | ₩38,944 | -3.38% | 208.7만 |
|---|
| 2026.02.04 | ₩42,122 | ₩42,522 | ₩40,159 | ₩40,546 | -3.74% | 134만 |
|---|
| 2026.02.03 | ₩44,151 | ₩45,059 | ₩42,242 | ₩42,589 | -3.54% | 156.8만 |
|---|
| 2026.02.02 | ₩43,684 | ₩45,633 | ₩43,023 | ₩44,325 | +1.47% | 139.1만 |
|---|
| 2026.01.30 | ₩44,538 | ₩44,739 | ₩41,841 | ₩44,058 | -1.08% | 237.4만 |
|---|
| 2026.01.29 | ₩44,658 | ₩45,660 | ₩44,058 | ₩44,819 | +0.36% | 86.8만 |
|---|
| 2026.01.28 | ₩44,872 | ₩45,339 | ₩44,058 | ₩44,885 | +0.03% | 131.4만 |
|---|
| 2026.01.27 | ₩43,590 | ₩44,925 | ₩43,537 | ₩44,779 | +2.73% | 140.3만 |
|---|
| 2026.01.26 | ₩43,524 | ₩44,518 | ₩43,190 | ₩44,138 | +1.41% | 139.1만 |
|---|
| 2026.01.23 | ₩42,723 | ₩44,512 | ₩41,881 | ₩43,964 | +2.91% | 196만 |
|---|
| 2026.01.22 | ₩43,257 | ₩43,597 | ₩41,735 | ₩42,950 | -0.71% | 214.7만 |
|---|
| 2026.01.21 | ₩43,163 | ₩43,917 | ₩42,642 | ₩43,110 | -0.12% | 103.5만 |
|---|
| 2026.01.20 | ₩43,363 | ₩44,024 | ₩42,897 | ₩43,577 | +0.49% | 130.1만 |
|---|
| 2026.01.16 | ₩44,164 | ₩45,152 | ₩43,390 | ₩44,405 | +0.54% | 119.6만 |
|---|
| 2026.01.15 | ₩45,246 | ₩45,379 | ₩43,911 | ₩44,098 | -2.54% | 97.1만 |
|---|
| 2026.01.14 | ₩42,709 | ₩45,780 | ₩42,309 | ₩45,099 | +5.60% | 156.1만 |
|---|
| 2026.01.13 | ₩43,203 | ₩43,203 | ₩41,908 | ₩42,709 | -1.14% | 130.2만 |
|---|
| 2026.01.12 | ₩42,496 | ₩43,657 | ₩41,601 | ₩43,484 | +2.32% | 118.2만 |
|---|
| 2026.01.09 | ₩41,214 | ₩42,576 | ₩40,853 | ₩42,389 | +2.85% | 170.2만 |
|---|
| 2026.01.08 | ₩40,279 | ₩40,960 | ₩39,558 | ₩40,493 | +0.53% | 187.8만 |
|---|
| 2026.01.07 | ₩42,015 | ₩42,015 | ₩39,912 | ₩40,813 | -2.86% | 181.6만 |
|---|
| 2026.01.06 | ₩39,639 | ₩41,387 | ₩39,639 | ₩41,014 | +3.47% | 217.2만 |
|---|
| 2026.01.05 | ₩40,860 | ₩41,014 | ₩38,664 | ₩40,319 | -1.32% | 216.5만 |
|---|
| 2026.01.02 | ₩41,120 | ₩42,102 | ₩40,520 | ₩40,960 | -0.39% | 108.4만 |
|---|
| 2025.12.31 | ₩41,454 | ₩41,881 | ₩41,221 | ₩41,548 | +0.23% | 94.3만 |
|---|
| 2025.12.30 | ₩42,148 | ₩42,442 | ₩40,813 | ₩41,414 | -1.74% | 95.3만 |
|---|
| 2025.12.29 | ₩42,442 | ₩42,576 | ₩41,721 | ₩42,108 | -0.79% | 85.3만 |
|---|
| 2025.12.26 | ₩43,056 | ₩43,110 | ₩42,162 | ₩42,562 | -1.15% | 47.7만 |
|---|
| 2025.12.24 | ₩43,056 | ₩43,417 | ₩42,736 | ₩43,096 | +0.09% | 40.4만 |
|---|
| 2025.12.23 | ₩43,457 | ₩43,670 | ₩42,723 | ₩42,869 | -1.35% | 130.2만 |
|---|
| 2025.12.22 | ₩42,909 | ₩44,098 | ₩42,763 | ₩43,350 | +1.03% | 224.1만 |
|---|
| 2025.12.19 | ₩42,269 | ₩43,897 | ₩42,229 | ₩42,616 | +0.82% | 476.9만 |
|---|
| 2025.12.18 | ₩42,923 | ₩43,083 | ₩41,654 | ₩42,189 | -1.71% | 155만 |
|---|
| 2025.12.17 | ₩43,590 | ₩44,752 | ₩42,699 | ₩42,896 | -1.59% | 94.5만 |
|---|
| 2025.12.16 | ₩43,630 | ₩44,712 | ₩43,082 | ₩43,857 | +0.52% | 153.7만 |
|---|
| 2025.12.15 | ₩44,952 | ₩45,446 | ₩43,684 | ₩44,098 | -1.90% | 248.5만 |
|---|
| 2025.12.12 | ₩43,644 | ₩44,122 | ₩43,110 | ₩43,136 | -1.16% | 94.4만 |
|---|
| 2025.12.11 | ₩43,670 | ₩44,445 | ₩43,337 | ₩43,484 | -0.43% | 87.3만 |
|---|
| 2025.12.10 | ₩42,589 | ₩44,358 | ₩42,215 | ₩43,524 | +2.19% | 239.9만 |
|---|
| 2025.12.09 | ₩41,948 | ₩43,150 | ₩41,534 | ₩42,456 | +1.21% | 201.9만 |
|---|
| 2025.12.08 | ₩43,524 | ₩43,884 | ₩42,335 | ₩42,562 | -2.21% | 99.4만 |
|---|
| 2025.12.05 | ₩43,310 | ₩44,018 | ₩42,656 | ₩42,749 | -1.29% | 67.4만 |
|---|
| 2025.12.04 | ₩41,788 | ₩44,512 | ₩41,267 | ₩43,337 | +3.71% | 130.4만 |
|---|
| 2025.12.03 | ₩41,347 | ₩42,255 | ₩40,963 | ₩41,788 | +1.07% | 148.6만 |
|---|
| 2025.12.02 | ₩42,095 | ₩42,642 | ₩40,346 | ₩40,626 | -3.49% | 115.7만 |
|---|
| 2025.12.01 | ₩42,128 | ₩42,636 | ₩41,461 | ₩41,988 | -0.33% | 115.5만 |
|---|
| 2025.11.28 | ₩42,723 | ₩42,836 | ₩42,189 | ₩42,669 | -0.13% | 65.2만 |
|---|
| 2025.11.26 | ₩42,042 | ₩42,749 | ₩41,534 | ₩42,349 | +0.73% | 173.8만 |
|---|
| 2025.11.25 | ₩42,816 | ₩43,110 | ₩41,307 | ₩41,935 | -2.06% | 230.4만 |
|---|
| 2025.11.24 | ₩41,267 | ₩43,444 | ₩41,067 | ₩42,763 | +3.62% | 383.6만 |
|---|
| 2025.11.21 | ₩39,131 | ₩41,080 | ₩38,717 | ₩40,506 | +3.51% | 210.8만 |
|---|
| 2025.11.20 | ₩38,851 | ₩39,919 | ₩38,330 | ₩39,345 | +1.27% | 231.3만 |
|---|
| 2025.11.19 | ₩38,117 | ₩38,717 | ₩37,823 | ₩38,290 | +0.46% | 115.2만 |
|---|
| 2025.11.18 | ₩38,691 | ₩38,824 | ₩38,103 | ₩38,170 | -1.35% | 93.6만 |
|---|
| 2025.11.17 | ₩38,517 | ₩39,497 | ₩38,170 | ₩38,717 | +0.52% | 171.4만 |
|---|
| 2025.11.14 | ₩37,583 | ₩39,078 | ₩37,369 | ₩38,410 | +2.20% | 272.9만 |
|---|
| 2025.11.13 | ₩38,450 | ₩39,078 | ₩37,776 | ₩38,036 | -1.08% | 158.8만 |
|---|
| 2025.11.12 | ₩37,970 | ₩38,711 | ₩37,676 | ₩38,637 | +1.76% | 183.8만 |
|---|
| 2025.11.11 | ₩36,848 | ₩38,530 | ₩36,514 | ₩37,956 | +3.01% | 207.2만 |
|---|
| 2025.11.10 | ₩37,075 | ₩37,222 | ₩36,354 | ₩36,915 | -0.43% | 134만 |
|---|
| 2025.11.07 | ₩36,648 | ₩36,755 | ₩35,286 | ₩36,635 | -0.04% | 116.9만 |
|---|
| 2025.11.06 | ₩34,165 | ₩38,183 | ₩33,284 | ₩36,715 | +7.46% | 514.8만 |
|---|
| 2025.11.05 | ₩31,054 | ₩33,147 | ₩29,812 | ₩32,603 | +4.99% | 262만 |
|---|
| 2025.11.04 | ₩30,333 | ₩30,774 | ₩29,559 | ₩30,106 | -0.75% | 122.1만 |
|---|
| 2025.11.03 | ₩31,374 | ₩31,962 | ₩30,306 | ₩30,907 | -1.49% | 119.9만 |
|---|
| 2025.10.31 | ₩31,695 | ₩32,102 | ₩31,174 | ₩31,548 | -0.46% | 130.7만 |
|---|
| 2025.10.30 | ₩30,600 | ₩32,349 | ₩30,600 | ₩31,588 | +3.23% | 126.3만 |
|---|
| 2025.10.29 | ₩30,961 | ₩31,041 | ₩30,146 | ₩30,720 | -0.78% | 109.4만 |
|---|
| 2025.10.28 | ₩30,547 | ₩31,107 | ₩29,839 | ₩30,934 | +1.27% | 206.1만 |
|---|
| 2025.10.27 | ₩29,973 | ₩31,161 | ₩29,512 | ₩30,093 | +0.40% | 150.1만 |
|---|
| 2025.10.24 | ₩29,779 | ₩30,093 | ₩28,798 | ₩29,585 | -0.65% | 145.9만 |
|---|
| 2025.10.23 | ₩29,238 | ₩29,719 | ₩28,918 | ₩29,465 | +0.78% | 244.9만 |
|---|
| 2025.10.22 | ₩31,588 | ₩31,955 | ₩28,985 | ₩29,238 | -7.44% | 632.2만 |
|---|
| 2025.10.21 | ₩32,910 | ₩32,910 | ₩31,575 | ₩32,069 | -2.56% | 78.2만 |
|---|
| 2025.10.20 | ₩32,750 | ₩33,377 | ₩32,069 | ₩32,162 | -1.79% | 107.6만 |
|---|
| 2025.10.17 | ₩30,640 | ₩32,950 | ₩30,587 | ₩32,322 | +5.49% | 127.2만 |
|---|
| 2025.10.16 | ₩29,986 | ₩30,800 | ₩29,091 | ₩30,720 | +2.45% | 164.5만 |
|---|
| 2025.10.15 | ₩27,796 | ₩29,759 | ₩27,796 | ₩29,732 | +6.96% | 102.2만 |
|---|
| 2025.10.14 | ₩28,090 | ₩28,437 | ₩27,650 | ₩27,743 | -1.24% | 89.1만 |
|---|
| 2025.10.13 | ₩28,037 | ₩29,011 | ₩27,703 | ₩28,531 | +1.76% | 69.5만 |
|---|
| 2025.10.10 | ₩29,171 | ₩29,439 | ₩27,743 | ₩28,023 | -3.94% | 159.3만 |
|---|