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 | ₩24,449 | ₩24,996 | ₩24,248 | ₩24,916 | +1.91% | 133.4만 |
| 2026.10.08 | ₩24,061 | ₩24,622 | ₩23,487 | ₩24,489 | +1.78% | 244.4만 |
| 2026.10.07 | ₩24,061 | ₩25,009 | ₩23,921 | ₩24,409 | +1.44% | 169.1만 |
| 2026.10.06 | ₩25,370 | ₩25,544 | ₩24,128 | ₩24,328 | -4.11% | 219.6만 |
| 2026.10.05 | ₩25,917 | ₩26,158 | ₩25,143 | ₩25,370 | -2.11% | 265.1만 |
| 2026.10.02 | ₩25,584 | ₩26,098 | ₩25,263 | ₩25,904 | +1.25% | 151.5만 |
| 2026.10.01 | ₩27,520 | ₩27,520 | ₩25,357 | ₩25,357 | -7.86% | 337.5만 |
| 2026.09.30 | ₩27,066 | ₩27,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,493 |
| +1.58% |
| 140.5만 |
| 2026.09.29 | ₩27,620 | ₩27,840 | ₩26,345 | ₩26,699 | -3.34% | 123.4만 |
|---|
| 2026.09.28 | ₩27,119 | ₩27,647 | ₩26,745 | ₩27,466 | +1.28% | 133.9만 |
|---|
| 2026.09.25 | ₩27,707 | ₩28,047 | ₩26,912 | ₩27,333 | -1.35% | 209.1만 |
|---|
| 2026.09.24 | ₩28,174 | ₩28,374 | ₩26,999 | ₩27,586 | -2.09% | 221.1만 |
|---|
| 2026.09.23 | ₩29,523 | ₩29,623 | ₩28,308 | ₩28,615 | -3.08% | 285.8만 |
|---|
| 2026.09.22 | ₩29,402 | ₩29,816 | ₩28,762 | ₩29,536 | +0.45% | 145.7만 |
|---|
| 2026.09.21 | ₩29,750 | ₩29,910 | ₩28,748 | ₩28,815 | -3.14% | 174.5만 |
|---|
| 2026.09.18 | ₩29,362 | ₩29,603 | ₩29,109 | ₩29,376 | +0.05% | 538.2만 |
|---|
| 2026.09.17 | ₩30,551 | ₩30,671 | ₩29,002 | ₩29,282 | -4.15% | 126.8만 |
|---|
| 2026.09.16 | ₩29,229 | ₩29,990 | ₩28,948 | ₩29,963 | +2.51% | 167.2만 |
|---|
| 2026.09.15 | ₩29,349 | ₩29,563 | ₩28,575 | ₩29,149 | -0.68% | 121.1만 |
|---|
| 2026.09.14 | ₩28,668 | ₩29,776 | ₩28,401 | ₩29,643 | +3.40% | 130.1만 |
|---|
| 2026.09.11 | ₩30,017 | ₩30,304 | ₩28,287 | ₩28,361 | -5.52% | 94.3만 |
|---|
| 2026.09.10 | ₩29,910 | ₩30,177 | ₩29,362 | ₩29,763 | -0.49% | 131만 |
|---|
| 2026.09.09 | ₩30,858 | ₩31,485 | ₩30,310 | ₩30,350 | -1.64% | 157.8만 |
|---|
| 2026.09.08 | ₩29,883 | ₩31,826 | ₩29,669 | ₩30,938 | +3.53% | 182.9만 |
|---|
| 2026.09.04 | ₩30,204 | ₩30,751 | ₩30,204 | ₩30,604 | +1.33% | 76만 |
|---|
| 2026.09.03 | ₩30,818 | ₩31,085 | ₩30,137 | ₩30,658 | -0.52% | 119.4만 |
|---|
| 2026.09.02 | ₩30,858 | ₩31,692 | ₩29,896 | ₩30,417 | -1.43% | 141.7만 |
|---|
| 2026.09.01 | ₩30,738 | ₩31,165 | ₩30,557 | ₩30,751 | +0.04% | 99.8만 |
|---|
| 2026.08.31 | ₩30,631 | ₩31,072 | ₩30,204 | ₩30,925 | +0.96% | 104.9만 |
|---|
| 2026.08.28 | ₩31,485 | ₩31,646 | ₩30,764 | ₩30,818 | -2.12% | 77.9만 |
|---|
| 2026.08.27 | ₩32,340 | ₩32,668 | ₩31,712 | ₩31,886 | -1.40% | 84만 |
|---|
| 2026.08.26 | ₩32,260 | ₩32,654 | ₩31,939 | ₩32,393 | +0.41% | 78.1만 |
|---|
| 2026.08.25 | ₩32,447 | ₩33,114 | ₩32,153 | ₩32,287 | -0.49% | 90.1만 |
|---|
| 2026.08.24 | ₩32,514 | ₩32,567 | ₩32,046 | ₩32,073 | -1.36% | 113.1만 |
|---|
| 2026.08.21 | ₩32,914 | ₩33,041 | ₩32,140 | ₩32,433 | -1.46% | 90.6만 |
|---|
| 2026.08.20 | ₩32,861 | ₩33,008 | ₩31,993 | ₩32,714 | -0.45% | 107.6만 |
|---|
| 2026.08.19 | ₩32,741 | ₩33,195 | ₩31,779 | ₩33,114 | +1.14% | 183.4만 |
|---|
| 2026.08.18 | ₩30,711 | ₩31,979 | ₩30,497 | ₩31,953 | +4.04% | 199.2만 |
|---|
| 2026.08.17 | ₩29,269 | ₩31,098 | ₩29,201 | ₩30,831 | +5.34% | 189.3만 |
|---|
| 2026.08.14 | ₩29,376 | ₩29,683 | ₩28,868 | ₩29,483 | +0.36% | 109.3만 |
|---|
| 2026.08.13 | ₩30,310 | ₩30,524 | ₩29,229 | ₩29,362 | -3.13% | 176.8만 |
|---|
| 2026.08.12 | ₩30,925 | ₩31,512 | ₩30,337 | ₩30,551 | -1.21% | 157.8만 |
|---|
| 2026.08.11 | ₩31,018 | ₩31,819 | ₩30,457 | ₩30,671 | -1.12% | 306.3만 |
|---|
| 2026.08.10 | ₩31,325 | ₩31,472 | ₩30,411 | ₩30,791 | -1.71% | 226.8만 |
|---|
| 2026.08.07 | ₩30,684 | ₩31,525 | ₩30,083 | ₩31,499 | +2.65% | 166만 |
|---|
| 2026.08.06 | ₩27,954 | ₩30,070 | ₩27,413 | ₩30,057 | +7.52% | 429만 |
|---|
| 2026.08.05 | ₩28,040 | ₩28,494 | ₩27,512 | ₩28,134 | +0.33% | 166.7만 |
|---|
| 2026.08.04 | ₩25,944 | ₩27,894 | ₩25,917 | ₩27,827 | +7.26% | 217만 |
|---|
| 2026.08.03 | ₩25,103 | ₩25,797 | ₩24,569 | ₩25,784 | +2.71% | 183.4만 |
|---|
| 2026.07.31 | ₩26,251 | ₩26,572 | ₩25,223 | ₩25,263 | -3.76% | 108.8만 |
|---|
| 2026.07.30 | ₩26,104 | ₩26,712 | ₩25,757 | ₩26,572 | +1.79% | 121.6만 |
|---|
| 2026.07.29 | ₩26,118 | ₩26,692 | ₩25,570 | ₩26,545 | +1.64% | 204.5만 |
|---|
| 2026.07.28 | ₩26,265 | ₩26,638 | ₩25,517 | ₩26,051 | -0.81% | 110.1만 |
|---|
| 2026.07.27 | ₩26,131 | ₩26,839 | ₩25,831 | ₩26,305 | +0.66% | 222.4만 |
|---|
| 2026.07.24 | ₩25,891 | ₩25,971 | ₩25,363 | ₩25,730 | -0.62% | 151.6만 |
|---|
| 2026.07.23 | ₩25,196 | ₩26,171 | ₩24,849 | ₩25,717 | +2.07% | 134.7만 |
|---|
| 2026.07.22 | ₩25,290 | ₩25,884 | ₩25,009 | ₩25,597 | +1.21% | 262.3만 |
|---|
| 2026.07.21 | ₩24,809 | ₩25,730 | ₩24,676 | ₩25,610 | +3.23% | 111.7만 |
|---|
| 2026.07.20 | ₩24,262 | ₩25,677 | ₩24,228 | ₩24,782 | +2.15% | 218.1만 |
|---|
| 2026.07.17 | ₩23,661 | ₩24,355 | ₩23,420 | ₩24,075 | +1.75% | 212.4만 |
|---|
| 2026.07.16 | ₩25,236 | ₩25,417 | ₩23,714 | ₩24,075 | -4.60% | 209.7만 |
|---|
| 2026.07.15 | ₩25,276 | ₩25,864 | ₩25,124 | ₩25,450 | +0.69% | 157.9만 |
|---|
| 2026.07.14 | ₩25,357 | ₩25,650 | ₩25,023 | ₩25,477 | +0.47% | 114.1만 |
|---|
| 2026.07.13 | ₩26,038 | ₩26,251 | ₩25,236 | ₩25,357 | -2.62% | 119.9만 |
|---|
| 2026.07.10 | ₩26,959 | ₩26,959 | ₩25,797 | ₩26,358 | -2.23% | 143.2만 |
|---|
| 2026.07.09 | ₩26,318 | ₩27,026 | ₩26,227 | ₩26,972 | +2.49% | 200.3만 |
|---|
| 2026.07.08 | ₩26,865 | ₩27,186 | ₩25,998 | ₩26,518 | -1.29% | 172.1만 |
|---|
| 2026.07.07 | ₩25,664 | ₩27,880 | ₩25,597 | ₩27,333 | +6.50% | 347.7만 |
|---|
| 2026.07.06 | ₩25,904 | ₩26,118 | ₩25,103 | ₩25,357 | -2.11% | 172.6만 |
|---|
| 2026.07.02 | ₩24,956 | ₩25,931 | ₩24,716 | ₩25,904 | +3.80% | 195만 |
|---|
| 2026.07.01 | ₩25,303 | ₩25,824 | ₩24,602 | ₩24,676 | -2.48% | 326.7만 |
|---|
| 2026.06.30 | ₩25,343 | ₩25,624 | ₩24,275 | ₩24,529 | -3.21% | 345.6만 |
|---|
| 2026.06.29 | ₩25,864 | ₩26,078 | ₩24,355 | ₩25,090 | -2.99% | 760.5만 |
|---|
| 2026.06.26 | ₩23,220 | ₩24,542 | ₩23,207 | ₩23,901 | +2.93% | 578.7만 |
|---|
| 2026.06.25 | ₩23,113 | ₩23,654 | ₩23,079 | ₩23,220 | +0.46% | 187.8만 |
|---|
| 2026.06.24 | ₩23,367 | ₩23,734 | ₩22,913 | ₩23,127 | -1.03% | 126.9만 |
|---|
| 2026.06.23 | ₩23,087 | ₩23,667 | ₩23,033 | ₩23,073 | -0.06% | 166.6만 |
|---|
| 2026.06.22 | ₩22,606 | ₩24,275 | ₩22,606 | ₩23,541 | +4.13% | 254.9만 |
|---|
| 2026.06.18 | ₩22,900 | ₩23,287 | ₩21,972 | ₩22,205 | -3.03% | 403.2만 |
|---|
| 2026.06.17 | ₩21,471 | ₩22,479 | ₩21,458 | ₩22,312 | +3.92% | 203.1만 |
|---|
| 2026.06.16 | ₩21,751 | ₩21,958 | ₩21,311 | ₩21,337 | -1.90% | 126.1만 |
|---|
| 2026.06.15 | ₩22,139 | ₩22,326 | ₩21,458 | ₩21,765 | -1.69% | 170.8만 |
|---|
| 2026.06.12 | ₩21,631 | ₩22,272 | ₩21,605 | ₩21,832 | +0.93% | 124.5만 |
|---|
| 2026.06.11 | ₩21,030 | ₩21,659 | ₩20,857 | ₩21,551 | +2.48% | 152.9만 |
|---|
| 2026.06.10 | ₩21,631 | ₩22,032 | ₩20,697 | ₩21,057 | -2.65% | 141.8만 |
|---|
| 2026.06.09 | ₩21,311 | ₩21,992 | ₩20,918 | ₩21,778 | +2.19% | 117.5만 |
|---|
| 2026.06.08 | ₩21,431 | ₩22,001 | ₩20,957 | ₩21,004 | -1.99% | 109.7만 |
|---|
| 2026.06.05 | ₩22,125 | ₩22,539 | ₩20,797 | ₩21,070 | -4.77% | 178.3만 |
|---|
| 2026.06.04 | ₩22,085 | ₩22,780 | ₩21,854 | ₩22,125 | +0.18% | 119.5만 |
|---|
| 2026.06.03 | ₩21,084 | ₩21,898 | ₩21,030 | ₩21,832 | +3.55% | 168.6만 |
|---|
| 2026.06.02 | ₩22,139 | ₩22,375 | ₩21,017 | ₩21,191 | -4.28% | 240.9만 |
|---|
| 2026.06.01 | ₩23,287 | ₩23,501 | ₩22,165 | ₩22,646 | -2.75% | 137만 |
|---|
| 2026.05.29 | ₩23,180 | ₩23,541 | ₩22,940 | ₩23,527 | +1.50% | 139.6만 |
|---|
| 2026.05.28 | ₩23,073 | ₩23,414 | ₩22,900 | ₩23,300 | +0.98% | 87.6만 |
|---|
| 2026.05.27 | ₩23,060 | ₩23,340 | ₩22,733 | ₩23,047 | -0.06% | 115.6만 |
|---|
| 2026.05.26 | ₩24,035 | ₩24,035 | ₩22,526 | ₩22,699 | -5.56% | 148.8만 |
|---|
| 2026.05.22 | ₩23,661 | ₩24,302 | ₩22,914 | ₩23,020 | -2.71% | 279.9만 |
|---|
| 2026.05.21 | ₩23,207 | ₩23,834 | ₩22,886 | ₩23,621 | +1.78% | 153만 |
|---|
| 2026.05.20 | ₩21,364 | ₩23,674 | ₩21,344 | ₩23,541 | +10.19% | 353.6만 |
|---|
| 2026.05.19 | ₩21,511 | ₩21,631 | ₩21,070 | ₩21,324 | -0.87% | 179.6만 |
|---|
| 2026.05.18 | ₩22,259 | ₩22,392 | ₩20,897 | ₩21,498 | -3.42% | 236.2만 |
|---|
| 2026.05.15 | ₩23,047 | ₩23,207 | ₩22,312 | ₩22,459 | -2.55% | 161.5만 |
|---|
| 2026.05.14 | ₩23,461 | ₩23,901 | ₩22,793 | ₩23,274 | -0.80% | 212.1만 |
|---|
| 2026.05.13 | ₩22,352 | ₩23,060 | ₩21,969 | ₩22,753 | +1.79% | 221.2만 |
|---|
| 2026.05.12 | ₩22,993 | ₩23,155 | ₩22,312 | ₩22,512 | -2.09% | 245.1만 |
|---|
| 2026.05.11 | ₩22,699 | ₩23,821 | ₩22,352 | ₩22,966 | +1.18% | 320.6만 |
|---|
| 2026.05.08 | ₩22,699 | ₩22,886 | ₩21,925 | ₩22,179 | -2.29% | 437.3만 |
|---|
| 2026.05.07 | ₩23,447 | ₩23,447 | ₩22,539 | ₩22,699 | -3.19% | 1074.1만 |
|---|
| 2026.05.06 | ₩24,702 | ₩24,716 | ₩22,820 | ₩23,407 | -5.24% | 776만 |
|---|
| 2026.05.05 | ₩25,463 | ₩26,705 | ₩23,260 | ₩25,036 | -1.68% | 1613.1만 |
|---|
| 2026.05.04 | ₩17,892 | ₩19,041 | ₩17,871 | ₩18,774 | +4.93% | 121.7만 |
|---|
| 2026.05.01 | ₩18,026 | ₩18,253 | ₩17,679 | ₩17,919 | -0.59% | 146.2만 |
|---|
| 2026.04.30 | ₩17,892 | ₩18,226 | ₩17,652 | ₩17,999 | +0.60% | 125만 |
|---|
| 2026.04.29 | ₩17,933 | ₩18,093 | ₩17,599 | ₩17,759 | -0.97% | 98.1만 |
|---|
| 2026.04.28 | ₩18,026 | ₩18,680 | ₩17,792 | ₩18,173 | +0.81% | 339.5만 |
|---|
| 2026.04.27 | ₩18,266 | ₩18,587 | ₩17,786 | ₩18,026 | -1.32% | 232만 |
|---|
| 2026.04.24 | ₩19,241 | ₩19,348 | ₩18,106 | ₩18,333 | -4.72% | 105.2만 |
|---|
| 2026.04.23 | ₩19,134 | ₩19,481 | ₩18,694 | ₩19,001 | -0.70% | 126.9만 |
|---|
| 2026.04.22 | ₩19,241 | ₩19,441 | ₩18,881 | ₩19,134 | -0.56% | 140만 |
|---|
| 2026.04.21 | ₩19,602 | ₩19,829 | ₩18,901 | ₩19,068 | -2.72% | 207.7만 |
|---|
| 2026.04.20 | ₩19,602 | ₩20,229 | ₩19,388 | ₩19,602 | 0.00% | 169.5만 |
|---|
| 2026.04.17 | ₩19,949 | ₩20,229 | ₩19,628 | ₩19,762 | -0.94% | 158.2만 |
|---|
| 2026.04.16 | ₩19,975 | ₩20,216 | ₩19,508 | ₩19,575 | -2.01% | 161.2만 |
|---|
| 2026.04.15 | ₩20,309 | ₩20,479 | ₩19,708 | ₩19,869 | -2.17% | 136.8만 |
|---|
| 2026.04.14 | ₩19,989 | ₩20,456 | ₩19,508 | ₩20,283 | +1.47% | 172.1만 |
|---|
| 2026.04.13 | ₩20,149 | ₩20,363 | ₩19,628 | ₩19,762 | -1.92% | 186.1만 |
|---|
| 2026.04.10 | ₩20,603 | ₩20,656 | ₩19,501 | ₩19,962 | -3.11% | 241.2만 |
|---|
| 2026.04.09 | ₩19,415 | ₩20,803 | ₩19,161 | ₩20,536 | +5.78% | 271.9만 |
|---|
| 2026.04.08 | ₩18,760 | ₩19,388 | ₩18,346 | ₩19,321 | +2.99% | 459.3만 |
|---|
| 2026.04.07 | ₩18,440 | ₩19,295 | ₩17,799 | ₩18,640 | +1.09% | 660.2만 |
|---|
| 2026.04.06 | ₩24,702 | ₩24,702 | ₩18,186 | ₩18,560 | -24.86% | 1452.1만 |
|---|
| 2026.04.02 | ₩24,782 | ₩25,697 | ₩24,622 | ₩25,156 | +1.51% | 305.6만 |
|---|
| 2026.04.01 | ₩26,358 | ₩26,358 | ₩25,276 | ₩25,570 | -2.99% | 286만 |
|---|
| 2026.03.31 | ₩24,983 | ₩26,492 | ₩24,689 | ₩26,118 | +4.54% | 447.7만 |
|---|
| 2026.03.30 | ₩22,699 | ₩25,503 | ₩22,659 | ₩24,742 | +9.00% | 1377.6만 |
|---|
| 2026.03.27 | ₩37,200 | ₩37,634 | ₩36,438 | ₩36,573 | -1.69% | 141.3만 |
|---|
| 2026.03.26 | ₩37,174 | ₩37,881 | ₩36,720 | ₩37,654 | +1.29% | 110.4만 |
|---|
| 2026.03.25 | ₩36,372 | ₩38,175 | ₩36,186 | ₩37,855 | +4.07% | 115.5만 |
|---|
| 2026.03.24 | ₩36,079 | ₩36,693 | ₩35,084 | ₩36,306 | +0.63% | 142.3만 |
|---|
| 2026.03.23 | ₩36,880 | ₩37,781 | ₩36,386 | ₩36,880 | 0.00% | 165.5만 |
|---|
| 2026.03.20 | ₩37,160 | ₩37,521 | ₩35,985 | ₩36,025 | -3.05% | 496.1만 |
|---|
| 2026.03.19 | ₩36,973 | ₩37,574 | ₩36,292 | ₩37,174 | +0.54% | 94.8만 |
|---|
| 2026.03.18 | ₩37,868 | ₩37,981 | ₩36,052 | ₩37,027 | -2.22% | 108.1만 |
|---|
| 2026.03.17 | ₩38,349 | ₩39,150 | ₩38,028 | ₩38,188 | -0.42% | 73.9만 |
|---|
| 2026.03.16 | ₩38,723 | ₩38,976 | ₩38,082 | ₩38,415 | -0.79% | 78.5만 |
|---|
| 2026.03.13 | ₩38,402 | ₩39,864 | ₩38,115 | ₩38,295 | -0.28% | 113.2만 |
|---|
| 2026.03.12 | ₩37,441 | ₩38,415 | ₩36,893 | ₩37,935 | +1.32% | 121.3만 |
|---|
| 2026.03.11 | ₩38,269 | ₩39,791 | ₩37,507 | ₩38,215 | -0.14% | 104.9만 |
|---|
| 2026.03.10 | ₩40,138 | ₩40,619 | ₩38,629 | ₩38,976 | -2.89% | 120.6만 |
|---|
| 2026.03.09 | ₩37,788 | ₩40,552 | ₩37,387 | ₩39,590 | +4.77% | 127.1만 |
|---|
| 2026.03.06 | ₩37,641 | ₩38,656 | ₩37,194 | ₩37,841 | +0.53% | 119.9만 |
|---|
| 2026.03.05 | ₩40,512 | ₩41,113 | ₩38,108 | ₩38,576 | -4.78% | 138.9만 |
|---|
| 2026.03.04 | ₩39,323 | ₩40,979 | ₩38,295 | ₩40,579 | +3.19% | 101.8만 |
|---|
| 2026.03.03 | ₩39,297 | ₩39,524 | ₩37,948 | ₩39,150 | -0.37% | 74.8만 |
|---|
| 2026.03.02 | ₩38,389 | ₩40,659 | ₩37,654 | ₩40,392 | +5.22% | 125.7만 |
|---|
| 2026.02.27 | ₩38,736 | ₩39,724 | ₩37,654 | ₩39,230 | +1.28% | 182만 |
|---|
| 2026.02.26 | ₩36,119 | ₩39,497 | ₩35,131 | ₩39,377 | +9.02% | 178만 |
|---|
| 2026.02.25 | ₩39,484 | ₩40,498 | ₩38,402 | ₩38,642 | -2.13% | 104.1만 |
|---|
| 2026.02.24 | ₩37,374 | ₩39,898 | ₩37,374 | ₩39,257 | +5.04% | 168.7만 |
|---|
| 2026.02.23 | ₩36,479 | ₩37,988 | ₩36,399 | ₩37,481 | +2.75% | 132.9만 |
|---|
| 2026.02.20 | ₩37,641 | ₩37,781 | ₩36,319 | ₩36,640 | -2.66% | 99만 |
|---|
| 2026.02.19 | ₩37,401 | ₩38,182 | ₩36,593 | ₩37,521 | +0.32% | 155.8만 |
|---|
| 2026.02.18 | ₩38,122 | ₩38,756 | ₩37,414 | ₩37,534 | -1.54% | 170.5만 |
|---|
| 2026.02.17 | ₩37,254 | ₩37,912 | ₩36,653 | ₩37,775 | +1.40% | 122.1만 |
|---|
| 2026.02.13 | ₩38,415 | ₩39,263 | ₩37,120 | ₩37,254 | -3.02% | 97.1만 |
|---|
| 2026.02.12 | ₩40,352 | ₩40,725 | ₩37,968 | ₩38,389 | -4.86% | 76.3만 |
|---|
| 2026.02.11 | ₩40,392 | ₩40,672 | ₩39,050 | ₩40,151 | -0.60% | 180.2만 |
|---|
| 2026.02.10 | ₩39,617 | ₩41,059 | ₩39,470 | ₩40,138 | +1.31% | 116.2만 |
|---|
| 2026.02.09 | ₩39,070 | ₩39,737 | ₩38,609 | ₩39,524 | +1.16% | 115.2만 |
|---|
| 2026.02.06 | ₩40,245 | ₩40,278 | ₩38,642 | ₩39,056 | -2.95% | 194만 |
|---|
| 2026.02.05 | ₩40,312 | ₩41,353 | ₩38,776 | ₩38,950 | -3.38% | 208.7만 |
|---|
| 2026.02.04 | ₩42,127 | ₩42,528 | ₩40,165 | ₩40,552 | -3.74% | 134만 |
|---|
| 2026.02.03 | ₩44,157 | ₩45,065 | ₩42,248 | ₩42,595 | -3.54% | 156.8만 |
|---|
| 2026.02.02 | ₩43,690 | ₩45,639 | ₩43,029 | ₩44,331 | +1.47% | 139.1만 |
|---|
| 2026.01.30 | ₩44,544 | ₩44,745 | ₩41,847 | ₩44,064 | -1.08% | 237.4만 |
|---|
| 2026.01.29 | ₩44,664 | ₩45,666 | ₩44,064 | ₩44,825 | +0.36% | 86.8만 |
|---|
| 2026.01.28 | ₩44,878 | ₩45,345 | ₩44,064 | ₩44,891 | +0.03% | 131.4만 |
|---|
| 2026.01.27 | ₩43,596 | ₩44,932 | ₩43,543 | ₩44,785 | +2.73% | 140.3만 |
|---|
| 2026.01.26 | ₩43,529 | ₩44,524 | ₩43,196 | ₩44,144 | +1.41% | 139.1만 |
|---|
| 2026.01.23 | ₩42,728 | ₩44,518 | ₩41,887 | ₩43,970 | +2.91% | 196만 |
|---|
| 2026.01.22 | ₩43,262 | ₩43,603 | ₩41,740 | ₩42,955 | -0.71% | 214.7만 |
|---|
| 2026.01.21 | ₩43,169 | ₩43,923 | ₩42,648 | ₩43,116 | -0.12% | 103.5만 |
|---|
| 2026.01.20 | ₩43,369 | ₩44,030 | ₩42,903 | ₩43,583 | +0.49% | 130.1만 |
|---|
| 2026.01.16 | ₩44,170 | ₩45,158 | ₩43,396 | ₩44,411 | +0.54% | 119.6만 |
|---|
| 2026.01.15 | ₩45,252 | ₩45,385 | ₩43,917 | ₩44,104 | -2.54% | 97.1만 |
|---|
| 2026.01.14 | ₩42,715 | ₩45,786 | ₩42,314 | ₩45,105 | +5.60% | 156.1만 |
|---|
| 2026.01.13 | ₩43,209 | ₩43,209 | ₩41,914 | ₩42,715 | -1.14% | 130.2만 |
|---|
| 2026.01.12 | ₩42,501 | ₩43,663 | ₩41,607 | ₩43,489 | +2.32% | 118.2만 |
|---|
| 2026.01.09 | ₩41,219 | ₩42,581 | ₩40,859 | ₩42,395 | +2.85% | 170.2만 |
|---|
| 2026.01.08 | ₩40,285 | ₩40,966 | ₩39,564 | ₩40,498 | +0.53% | 187.8만 |
|---|
| 2026.01.07 | ₩42,021 | ₩42,021 | ₩39,918 | ₩40,819 | -2.86% | 181.6만 |
|---|
| 2026.01.06 | ₩39,644 | ₩41,393 | ₩39,644 | ₩41,019 | +3.47% | 217.2만 |
|---|
| 2026.01.05 | ₩40,866 | ₩41,019 | ₩38,669 | ₩40,325 | -1.32% | 216.5만 |
|---|
| 2026.01.02 | ₩41,126 | ₩42,107 | ₩40,525 | ₩40,966 | -0.39% | 108.4만 |
|---|
| 2025.12.31 | ₩41,460 | ₩41,887 | ₩41,226 | ₩41,553 | +0.23% | 94.3만 |
|---|
| 2025.12.30 | ₩42,154 | ₩42,448 | ₩40,819 | ₩41,420 | -1.74% | 95.3만 |
|---|
| 2025.12.29 | ₩42,448 | ₩42,581 | ₩41,727 | ₩42,114 | -0.79% | 85.3만 |
|---|
| 2025.12.26 | ₩43,062 | ₩43,116 | ₩42,168 | ₩42,568 | -1.15% | 47.7만 |
|---|
| 2025.12.24 | ₩43,062 | ₩43,423 | ₩42,742 | ₩43,102 | +0.09% | 40.4만 |
|---|
| 2025.12.23 | ₩43,463 | ₩43,676 | ₩42,728 | ₩42,875 | -1.35% | 130.2만 |
|---|
| 2025.12.22 | ₩42,915 | ₩44,104 | ₩42,768 | ₩43,356 | +1.03% | 224.1만 |
|---|
| 2025.12.19 | ₩42,274 | ₩43,903 | ₩42,234 | ₩42,621 | +0.82% | 476.9만 |
|---|
| 2025.12.18 | ₩42,929 | ₩43,089 | ₩41,660 | ₩42,194 | -1.71% | 155만 |
|---|
| 2025.12.17 | ₩43,596 | ₩44,758 | ₩42,704 | ₩42,902 | -1.59% | 94.5만 |
|---|
| 2025.12.16 | ₩43,636 | ₩44,718 | ₩43,088 | ₩43,863 | +0.52% | 153.7만 |
|---|
| 2025.12.15 | ₩44,958 | ₩45,452 | ₩43,690 | ₩44,104 | -1.90% | 248.5만 |
|---|
| 2025.12.12 | ₩43,650 | ₩44,128 | ₩43,116 | ₩43,142 | -1.16% | 94.4만 |
|---|
| 2025.12.11 | ₩43,676 | ₩44,451 | ₩43,343 | ₩43,489 | -0.43% | 87.3만 |
|---|
| 2025.12.10 | ₩42,595 | ₩44,364 | ₩42,221 | ₩43,529 | +2.19% | 239.9만 |
|---|
| 2025.12.09 | ₩41,954 | ₩43,156 | ₩41,540 | ₩42,461 | +1.21% | 201.9만 |
|---|
| 2025.12.08 | ₩43,529 | ₩43,890 | ₩42,341 | ₩42,568 | -2.21% | 99.4만 |
|---|
| 2025.12.05 | ₩43,316 | ₩44,024 | ₩42,662 | ₩42,755 | -1.29% | 67.4만 |
|---|
| 2025.12.04 | ₩41,794 | ₩44,518 | ₩41,273 | ₩43,343 | +3.71% | 130.4만 |
|---|
| 2025.12.03 | ₩41,353 | ₩42,261 | ₩40,968 | ₩41,794 | +1.07% | 148.6만 |
|---|
| 2025.12.02 | ₩42,101 | ₩42,648 | ₩40,352 | ₩40,632 | -3.49% | 115.7만 |
|---|
| 2025.12.01 | ₩42,134 | ₩42,642 | ₩41,466 | ₩41,994 | -0.33% | 115.5만 |
|---|
| 2025.11.28 | ₩42,728 | ₩42,842 | ₩42,194 | ₩42,675 | -0.13% | 65.2만 |
|---|
| 2025.11.26 | ₩42,047 | ₩42,755 | ₩41,540 | ₩42,354 | +0.73% | 173.8만 |
|---|
| 2025.11.25 | ₩42,822 | ₩43,116 | ₩41,313 | ₩41,941 | -2.06% | 230.4만 |
|---|
| 2025.11.24 | ₩41,273 | ₩43,449 | ₩41,073 | ₩42,768 | +3.62% | 383.6만 |
|---|
| 2025.11.21 | ₩39,136 | ₩41,086 | ₩38,723 | ₩40,512 | +3.51% | 210.8만 |
|---|
| 2025.11.20 | ₩38,856 | ₩39,924 | ₩38,335 | ₩39,350 | +1.27% | 231.3만 |
|---|
| 2025.11.19 | ₩38,122 | ₩38,723 | ₩37,828 | ₩38,295 | +0.46% | 115.2만 |
|---|
| 2025.11.18 | ₩38,696 | ₩38,829 | ₩38,108 | ₩38,175 | -1.35% | 93.6만 |
|---|
| 2025.11.17 | ₩38,522 | ₩39,502 | ₩38,175 | ₩38,723 | +0.52% | 171.4만 |
|---|
| 2025.11.14 | ₩37,588 | ₩39,083 | ₩37,374 | ₩38,415 | +2.20% | 272.9만 |
|---|
| 2025.11.13 | ₩38,455 | ₩39,083 | ₩37,781 | ₩38,042 | -1.08% | 158.8만 |
|---|
| 2025.11.12 | ₩37,975 | ₩38,716 | ₩37,681 | ₩38,642 | +1.76% | 183.8만 |
|---|
| 2025.11.11 | ₩36,853 | ₩38,536 | ₩36,519 | ₩37,961 | +3.01% | 207.2만 |
|---|
| 2025.11.10 | ₩37,080 | ₩37,227 | ₩36,359 | ₩36,920 | -0.43% | 134만 |
|---|
| 2025.11.07 | ₩36,653 | ₩36,760 | ₩35,291 | ₩36,640 | -0.04% | 116.9만 |
|---|
| 2025.11.06 | ₩34,169 | ₩38,188 | ₩33,288 | ₩36,720 | +7.46% | 514.8만 |
|---|
| 2025.11.05 | ₩31,058 | ₩33,152 | ₩29,816 | ₩32,607 | +4.99% | 262만 |
|---|
| 2025.11.04 | ₩30,337 | ₩30,778 | ₩29,563 | ₩30,110 | -0.75% | 122.1만 |
|---|
| 2025.11.03 | ₩31,379 | ₩31,966 | ₩30,310 | ₩30,911 | -1.49% | 119.9만 |
|---|
| 2025.10.31 | ₩31,699 | ₩32,106 | ₩31,178 | ₩31,552 | -0.46% | 130.7만 |
|---|
| 2025.10.30 | ₩30,604 | ₩32,353 | ₩30,604 | ₩31,592 | +3.23% | 126.3만 |
|---|
| 2025.10.29 | ₩30,965 | ₩31,045 | ₩30,150 | ₩30,724 | -0.78% | 109.4만 |
|---|
| 2025.10.28 | ₩30,551 | ₩31,112 | ₩29,843 | ₩30,938 | +1.27% | 206.1만 |
|---|
| 2025.10.27 | ₩29,977 | ₩31,165 | ₩29,516 | ₩30,097 | +0.40% | 150.1만 |
|---|
| 2025.10.24 | ₩29,783 | ₩30,097 | ₩28,802 | ₩29,589 | -0.65% | 145.9만 |
|---|
| 2025.10.23 | ₩29,242 | ₩29,723 | ₩28,922 | ₩29,469 | +0.78% | 244.9만 |
|---|
| 2025.10.22 | ₩31,592 | ₩31,959 | ₩28,988 | ₩29,242 | -7.44% | 632.2만 |
|---|
| 2025.10.21 | ₩32,914 | ₩32,914 | ₩31,579 | ₩32,073 | -2.56% | 78.2만 |
|---|
| 2025.10.20 | ₩32,754 | ₩33,382 | ₩32,073 | ₩32,166 | -1.79% | 107.6만 |
|---|
| 2025.10.17 | ₩30,644 | ₩32,954 | ₩30,591 | ₩32,327 | +5.49% | 127.2만 |
|---|
| 2025.10.16 | ₩29,990 | ₩30,804 | ₩29,095 | ₩30,724 | +2.45% | 164.5만 |
|---|
| 2025.10.15 | ₩27,800 | ₩29,763 | ₩27,800 | ₩29,736 | +6.96% | 102.2만 |
|---|
| 2025.10.14 | ₩28,094 | ₩28,441 | ₩27,653 | ₩27,747 | -1.24% | 89.1만 |
|---|
| 2025.10.13 | ₩28,040 | ₩29,015 | ₩27,707 | ₩28,535 | +1.76% | 69.5만 |
|---|
| 2025.10.10 | ₩29,175 | ₩29,442 | ₩27,747 | ₩28,027 | -3.94% | 159.3만 |
|---|