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 | ₩24,440 | ₩24,987 | ₩24,239 | ₩24,907 | +1.91% | 133.4만 |
| 2026.10.08 | ₩24,053 | ₩24,613 | ₩23,479 | ₩24,480 | +1.78% | 244.4만 |
| 2026.10.07 | ₩24,053 | ₩25,000 | ₩23,912 | ₩24,400 | +1.44% | 169.1만 |
| 2026.10.06 | ₩25,361 | ₩25,534 | ₩24,119 | ₩24,320 | -4.11% | 219.6만 |
| 2026.10.05 | ₩25,908 | ₩26,148 | ₩25,134 | ₩25,361 | -2.11% | 265.1만 |
| 2026.10.02 | ₩25,574 | ₩26,088 | ₩25,254 | ₩25,895 | +1.25% | 151.5만 |
| 2026.10.01 | ₩27,510 | ₩27,510 | ₩25,347 | ₩25,347 | -7.86% | 337.5만 |
| 2026.09.30 | ₩27,056 | ₩27,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,483 |
| +1.58% |
| 140.5만 |
| 2026.09.29 | ₩27,610 | ₩27,830 | ₩26,335 | ₩26,689 | -3.34% | 123.4만 |
|---|
| 2026.09.28 | ₩27,109 | ₩27,636 | ₩26,735 | ₩27,456 | +1.28% | 133.9만 |
|---|
| 2026.09.25 | ₩27,696 | ₩28,037 | ₩26,902 | ₩27,323 | -1.35% | 209.1만 |
|---|
| 2026.09.24 | ₩28,164 | ₩28,364 | ₩26,989 | ₩27,576 | -2.09% | 221.1만 |
|---|
| 2026.09.23 | ₩29,512 | ₩29,612 | ₩28,297 | ₩28,604 | -3.08% | 285.8만 |
|---|
| 2026.09.22 | ₩29,392 | ₩29,805 | ₩28,751 | ₩29,525 | +0.45% | 145.7만 |
|---|
| 2026.09.21 | ₩29,739 | ₩29,899 | ₩28,738 | ₩28,804 | -3.14% | 174.5만 |
|---|
| 2026.09.18 | ₩29,352 | ₩29,592 | ₩29,098 | ₩29,365 | +0.05% | 538.2만 |
|---|
| 2026.09.17 | ₩30,540 | ₩30,660 | ₩28,991 | ₩29,272 | -4.15% | 126.8만 |
|---|
| 2026.09.16 | ₩29,218 | ₩29,979 | ₩28,938 | ₩29,952 | +2.51% | 167.2만 |
|---|
| 2026.09.15 | ₩29,338 | ₩29,552 | ₩28,564 | ₩29,138 | -0.68% | 121.1만 |
|---|
| 2026.09.14 | ₩28,658 | ₩29,765 | ₩28,391 | ₩29,632 | +3.40% | 130.1만 |
|---|
| 2026.09.11 | ₩30,006 | ₩30,293 | ₩28,277 | ₩28,351 | -5.52% | 94.3만 |
|---|
| 2026.09.10 | ₩29,899 | ₩30,166 | ₩29,352 | ₩29,752 | -0.49% | 131만 |
|---|
| 2026.09.09 | ₩30,847 | ₩31,474 | ₩30,299 | ₩30,339 | -1.64% | 157.8만 |
|---|
| 2026.09.08 | ₩29,872 | ₩31,814 | ₩29,659 | ₩30,927 | +3.53% | 182.9만 |
|---|
| 2026.09.04 | ₩30,192 | ₩30,740 | ₩30,192 | ₩30,593 | +1.33% | 76만 |
|---|
| 2026.09.03 | ₩30,806 | ₩31,073 | ₩30,126 | ₩30,646 | -0.52% | 119.4만 |
|---|
| 2026.09.02 | ₩30,847 | ₩31,681 | ₩29,885 | ₩30,406 | -1.43% | 141.7만 |
|---|
| 2026.09.01 | ₩30,726 | ₩31,154 | ₩30,546 | ₩30,740 | +0.04% | 99.8만 |
|---|
| 2026.08.31 | ₩30,620 | ₩31,060 | ₩30,192 | ₩30,913 | +0.96% | 104.9만 |
|---|
| 2026.08.28 | ₩31,474 | ₩31,634 | ₩30,753 | ₩30,806 | -2.12% | 77.9만 |
|---|
| 2026.08.27 | ₩32,328 | ₩32,656 | ₩31,701 | ₩31,874 | -1.40% | 84만 |
|---|
| 2026.08.26 | ₩32,248 | ₩32,642 | ₩31,928 | ₩32,382 | +0.41% | 78.1만 |
|---|
| 2026.08.25 | ₩32,435 | ₩33,102 | ₩32,141 | ₩32,275 | -0.49% | 90.1만 |
|---|
| 2026.08.24 | ₩32,502 | ₩32,555 | ₩32,034 | ₩32,061 | -1.36% | 113.1만 |
|---|
| 2026.08.21 | ₩32,902 | ₩33,029 | ₩32,128 | ₩32,422 | -1.46% | 90.6만 |
|---|
| 2026.08.20 | ₩32,849 | ₩32,996 | ₩31,981 | ₩32,702 | -0.45% | 107.6만 |
|---|
| 2026.08.19 | ₩32,729 | ₩33,182 | ₩31,768 | ₩33,102 | +1.14% | 183.4만 |
|---|
| 2026.08.18 | ₩30,700 | ₩31,968 | ₩30,486 | ₩31,941 | +4.04% | 199.2만 |
|---|
| 2026.08.17 | ₩29,258 | ₩31,087 | ₩29,190 | ₩30,820 | +5.34% | 189.3만 |
|---|
| 2026.08.14 | ₩29,365 | ₩29,672 | ₩28,858 | ₩29,472 | +0.36% | 109.3만 |
|---|
| 2026.08.13 | ₩30,299 | ₩30,513 | ₩29,218 | ₩29,352 | -3.13% | 176.8만 |
|---|
| 2026.08.12 | ₩30,913 | ₩31,501 | ₩30,326 | ₩30,540 | -1.21% | 157.8만 |
|---|
| 2026.08.11 | ₩31,007 | ₩31,808 | ₩30,446 | ₩30,660 | -1.12% | 306.3만 |
|---|
| 2026.08.10 | ₩31,314 | ₩31,461 | ₩30,399 | ₩30,780 | -1.71% | 226.8만 |
|---|
| 2026.08.07 | ₩30,673 | ₩31,514 | ₩30,072 | ₩31,487 | +2.65% | 166만 |
|---|
| 2026.08.06 | ₩27,943 | ₩30,059 | ₩27,403 | ₩30,046 | +7.52% | 429만 |
|---|
| 2026.08.05 | ₩28,030 | ₩28,484 | ₩27,502 | ₩28,124 | +0.33% | 166.7만 |
|---|
| 2026.08.04 | ₩25,935 | ₩27,883 | ₩25,908 | ₩27,817 | +7.26% | 217만 |
|---|
| 2026.08.03 | ₩25,094 | ₩25,788 | ₩24,560 | ₩25,774 | +2.71% | 183.4만 |
|---|
| 2026.07.31 | ₩26,242 | ₩26,562 | ₩25,214 | ₩25,254 | -3.76% | 108.8만 |
|---|
| 2026.07.30 | ₩26,095 | ₩26,702 | ₩25,748 | ₩26,562 | +1.79% | 121.6만 |
|---|
| 2026.07.29 | ₩26,108 | ₩26,682 | ₩25,561 | ₩26,535 | +1.64% | 204.5만 |
|---|
| 2026.07.28 | ₩26,255 | ₩26,629 | ₩25,507 | ₩26,041 | -0.81% | 110.1만 |
|---|
| 2026.07.27 | ₩26,121 | ₩26,829 | ₩25,821 | ₩26,295 | +0.66% | 222.4만 |
|---|
| 2026.07.24 | ₩25,881 | ₩25,961 | ₩25,354 | ₩25,721 | -0.62% | 151.6만 |
|---|
| 2026.07.23 | ₩25,187 | ₩26,161 | ₩24,840 | ₩25,708 | +2.07% | 134.7만 |
|---|
| 2026.07.22 | ₩25,281 | ₩25,875 | ₩25,000 | ₩25,588 | +1.21% | 262.3만 |
|---|
| 2026.07.21 | ₩24,800 | ₩25,721 | ₩24,667 | ₩25,601 | +3.23% | 111.7만 |
|---|
| 2026.07.20 | ₩24,253 | ₩25,668 | ₩24,219 | ₩24,773 | +2.15% | 218.1만 |
|---|
| 2026.07.17 | ₩23,652 | ₩24,346 | ₩23,412 | ₩24,066 | +1.75% | 212.4만 |
|---|
| 2026.07.16 | ₩25,227 | ₩25,407 | ₩23,706 | ₩24,066 | -4.60% | 209.7만 |
|---|
| 2026.07.15 | ₩25,267 | ₩25,854 | ₩25,115 | ₩25,441 | +0.69% | 157.9만 |
|---|
| 2026.07.14 | ₩25,347 | ₩25,641 | ₩25,014 | ₩25,467 | +0.47% | 114.1만 |
|---|
| 2026.07.13 | ₩26,028 | ₩26,242 | ₩25,227 | ₩25,347 | -2.62% | 119.9만 |
|---|
| 2026.07.10 | ₩26,949 | ₩26,949 | ₩25,788 | ₩26,348 | -2.23% | 143.2만 |
|---|
| 2026.07.09 | ₩26,308 | ₩27,016 | ₩26,218 | ₩26,962 | +2.49% | 200.3만 |
|---|
| 2026.07.08 | ₩26,856 | ₩27,176 | ₩25,988 | ₩26,509 | -1.29% | 172.1만 |
|---|
| 2026.07.07 | ₩25,654 | ₩27,870 | ₩25,588 | ₩27,323 | +6.50% | 347.7만 |
|---|
| 2026.07.06 | ₩25,895 | ₩26,108 | ₩25,094 | ₩25,347 | -2.11% | 172.6만 |
|---|
| 2026.07.02 | ₩24,947 | ₩25,921 | ₩24,707 | ₩25,895 | +3.80% | 195만 |
|---|
| 2026.07.01 | ₩25,294 | ₩25,814 | ₩24,593 | ₩24,667 | -2.48% | 326.7만 |
|---|
| 2026.06.30 | ₩25,334 | ₩25,614 | ₩24,266 | ₩24,520 | -3.21% | 345.6만 |
|---|
| 2026.06.29 | ₩25,854 | ₩26,068 | ₩24,346 | ₩25,080 | -2.99% | 760.5만 |
|---|
| 2026.06.26 | ₩23,212 | ₩24,533 | ₩23,198 | ₩23,892 | +2.93% | 578.7만 |
|---|
| 2026.06.25 | ₩23,105 | ₩23,645 | ₩23,070 | ₩23,212 | +0.46% | 187.8만 |
|---|
| 2026.06.24 | ₩23,358 | ₩23,726 | ₩22,905 | ₩23,118 | -1.03% | 126.9만 |
|---|
| 2026.06.23 | ₩23,078 | ₩23,659 | ₩23,025 | ₩23,065 | -0.06% | 166.6만 |
|---|
| 2026.06.22 | ₩22,598 | ₩24,266 | ₩22,598 | ₩23,532 | +4.13% | 254.9만 |
|---|
| 2026.06.18 | ₩22,891 | ₩23,278 | ₩21,964 | ₩22,197 | -3.03% | 403.2만 |
|---|
| 2026.06.17 | ₩21,463 | ₩22,471 | ₩21,450 | ₩22,304 | +3.92% | 203.1만 |
|---|
| 2026.06.16 | ₩21,743 | ₩21,950 | ₩21,303 | ₩21,330 | -1.90% | 126.1만 |
|---|
| 2026.06.15 | ₩22,130 | ₩22,317 | ₩21,450 | ₩21,757 | -1.69% | 170.8만 |
|---|
| 2026.06.12 | ₩21,623 | ₩22,264 | ₩21,597 | ₩21,823 | +0.93% | 124.5만 |
|---|
| 2026.06.11 | ₩21,023 | ₩21,651 | ₩20,849 | ₩21,543 | +2.48% | 152.9만 |
|---|
| 2026.06.10 | ₩21,623 | ₩22,024 | ₩20,689 | ₩21,049 | -2.65% | 141.8만 |
|---|
| 2026.06.09 | ₩21,303 | ₩21,984 | ₩20,911 | ₩21,770 | +2.19% | 117.5만 |
|---|
| 2026.06.08 | ₩21,423 | ₩21,993 | ₩20,949 | ₩20,996 | -1.99% | 109.7만 |
|---|
| 2026.06.05 | ₩22,117 | ₩22,531 | ₩20,789 | ₩21,063 | -4.77% | 178.3만 |
|---|
| 2026.06.04 | ₩22,077 | ₩22,771 | ₩21,846 | ₩22,117 | +0.18% | 119.5만 |
|---|
| 2026.06.03 | ₩21,076 | ₩21,890 | ₩21,023 | ₩21,823 | +3.55% | 168.6만 |
|---|
| 2026.06.02 | ₩22,130 | ₩22,367 | ₩21,009 | ₩21,183 | -4.28% | 240.9만 |
|---|
| 2026.06.01 | ₩23,278 | ₩23,492 | ₩22,157 | ₩22,638 | -2.75% | 137만 |
|---|
| 2026.05.29 | ₩23,172 | ₩23,532 | ₩22,931 | ₩23,519 | +1.50% | 139.6만 |
|---|
| 2026.05.28 | ₩23,065 | ₩23,405 | ₩22,891 | ₩23,292 | +0.98% | 87.6만 |
|---|
| 2026.05.27 | ₩23,051 | ₩23,332 | ₩22,724 | ₩23,038 | -0.06% | 115.6만 |
|---|
| 2026.05.26 | ₩24,026 | ₩24,026 | ₩22,518 | ₩22,691 | -5.56% | 148.8만 |
|---|
| 2026.05.22 | ₩23,652 | ₩24,293 | ₩22,906 | ₩23,011 | -2.71% | 279.9만 |
|---|
| 2026.05.21 | ₩23,198 | ₩23,826 | ₩22,878 | ₩23,612 | +1.78% | 153만 |
|---|
| 2026.05.20 | ₩21,356 | ₩23,665 | ₩21,336 | ₩23,532 | +10.19% | 353.6만 |
|---|
| 2026.05.19 | ₩21,503 | ₩21,623 | ₩21,063 | ₩21,316 | -0.87% | 179.6만 |
|---|
| 2026.05.18 | ₩22,251 | ₩22,384 | ₩20,889 | ₩21,490 | -3.42% | 236.2만 |
|---|
| 2026.05.15 | ₩23,038 | ₩23,198 | ₩22,304 | ₩22,451 | -2.55% | 161.5만 |
|---|
| 2026.05.14 | ₩23,452 | ₩23,892 | ₩22,785 | ₩23,265 | -0.80% | 212.1만 |
|---|
| 2026.05.13 | ₩22,344 | ₩23,051 | ₩21,961 | ₩22,744 | +1.79% | 221.2만 |
|---|
| 2026.05.12 | ₩22,985 | ₩23,146 | ₩22,304 | ₩22,504 | -2.09% | 245.1만 |
|---|
| 2026.05.11 | ₩22,691 | ₩23,812 | ₩22,344 | ₩22,958 | +1.18% | 320.6만 |
|---|
| 2026.05.08 | ₩22,691 | ₩22,878 | ₩21,917 | ₩22,171 | -2.29% | 437.3만 |
|---|
| 2026.05.07 | ₩23,439 | ₩23,439 | ₩22,531 | ₩22,691 | -3.19% | 1074.1만 |
|---|
| 2026.05.06 | ₩24,693 | ₩24,707 | ₩22,811 | ₩23,399 | -5.24% | 776만 |
|---|
| 2026.05.05 | ₩25,454 | ₩26,695 | ₩23,252 | ₩25,027 | -1.68% | 1613.1만 |
|---|
| 2026.05.04 | ₩17,886 | ₩19,034 | ₩17,865 | ₩18,767 | +4.93% | 121.7만 |
|---|
| 2026.05.01 | ₩18,019 | ₩18,246 | ₩17,672 | ₩17,913 | -0.59% | 146.2만 |
|---|
| 2026.04.30 | ₩17,886 | ₩18,220 | ₩17,646 | ₩17,993 | +0.60% | 125만 |
|---|
| 2026.04.29 | ₩17,926 | ₩18,086 | ₩17,592 | ₩17,752 | -0.97% | 98.1만 |
|---|
| 2026.04.28 | ₩18,019 | ₩18,673 | ₩17,786 | ₩18,166 | +0.81% | 339.5만 |
|---|
| 2026.04.27 | ₩18,260 | ₩18,580 | ₩17,779 | ₩18,019 | -1.32% | 232만 |
|---|
| 2026.04.24 | ₩19,234 | ₩19,341 | ₩18,099 | ₩18,326 | -4.72% | 105.2만 |
|---|
| 2026.04.23 | ₩19,127 | ₩19,474 | ₩18,687 | ₩18,994 | -0.70% | 126.9만 |
|---|
| 2026.04.22 | ₩19,234 | ₩19,434 | ₩18,874 | ₩19,127 | -0.56% | 140만 |
|---|
| 2026.04.21 | ₩19,594 | ₩19,821 | ₩18,894 | ₩19,061 | -2.72% | 207.7만 |
|---|
| 2026.04.20 | ₩19,594 | ₩20,222 | ₩19,381 | ₩19,594 | 0.00% | 169.5만 |
|---|
| 2026.04.17 | ₩19,941 | ₩20,222 | ₩19,621 | ₩19,755 | -0.94% | 158.2만 |
|---|
| 2026.04.16 | ₩19,968 | ₩20,208 | ₩19,501 | ₩19,568 | -2.01% | 161.2만 |
|---|
| 2026.04.15 | ₩20,302 | ₩20,471 | ₩19,701 | ₩19,861 | -2.17% | 136.8만 |
|---|
| 2026.04.14 | ₩19,982 | ₩20,449 | ₩19,501 | ₩20,275 | +1.47% | 172.1만 |
|---|
| 2026.04.13 | ₩20,142 | ₩20,355 | ₩19,621 | ₩19,755 | -1.92% | 186.1만 |
|---|
| 2026.04.10 | ₩20,596 | ₩20,649 | ₩19,494 | ₩19,955 | -3.11% | 241.2만 |
|---|
| 2026.04.09 | ₩19,408 | ₩20,796 | ₩19,154 | ₩20,529 | +5.78% | 271.9만 |
|---|
| 2026.04.08 | ₩18,754 | ₩19,381 | ₩18,340 | ₩19,314 | +2.99% | 459.3만 |
|---|
| 2026.04.07 | ₩18,433 | ₩19,287 | ₩17,792 | ₩18,633 | +1.09% | 660.2만 |
|---|
| 2026.04.06 | ₩24,693 | ₩24,693 | ₩18,180 | ₩18,553 | -24.86% | 1452.1만 |
|---|
| 2026.04.02 | ₩24,773 | ₩25,688 | ₩24,613 | ₩25,147 | +1.51% | 305.6만 |
|---|
| 2026.04.01 | ₩26,348 | ₩26,348 | ₩25,267 | ₩25,561 | -2.99% | 286만 |
|---|
| 2026.03.31 | ₩24,974 | ₩26,482 | ₩24,680 | ₩26,108 | +4.54% | 447.7만 |
|---|
| 2026.03.30 | ₩22,691 | ₩25,494 | ₩22,651 | ₩24,733 | +9.00% | 1377.6만 |
|---|
| 2026.03.27 | ₩37,187 | ₩37,620 | ₩36,425 | ₩36,559 | -1.69% | 141.3만 |
|---|
| 2026.03.26 | ₩37,160 | ₩37,867 | ₩36,706 | ₩37,641 | +1.29% | 110.4만 |
|---|
| 2026.03.25 | ₩36,359 | ₩38,161 | ₩36,172 | ₩37,841 | +4.07% | 115.5만 |
|---|
| 2026.03.24 | ₩36,065 | ₩36,679 | ₩35,071 | ₩36,292 | +0.63% | 142.3만 |
|---|
| 2026.03.23 | ₩36,866 | ₩37,767 | ₩36,372 | ₩36,866 | 0.00% | 165.5만 |
|---|
| 2026.03.20 | ₩37,147 | ₩37,507 | ₩35,972 | ₩36,012 | -3.05% | 496.1만 |
|---|
| 2026.03.19 | ₩36,960 | ₩37,560 | ₩36,279 | ₩37,160 | +0.54% | 94.8만 |
|---|
| 2026.03.18 | ₩37,854 | ₩37,968 | ₩36,039 | ₩37,013 | -2.22% | 108.1만 |
|---|
| 2026.03.17 | ₩38,335 | ₩39,135 | ₩38,014 | ₩38,174 | -0.42% | 73.9만 |
|---|
| 2026.03.16 | ₩38,708 | ₩38,962 | ₩38,068 | ₩38,401 | -0.79% | 78.5만 |
|---|
| 2026.03.13 | ₩38,388 | ₩39,850 | ₩38,101 | ₩38,281 | -0.28% | 113.2만 |
|---|
| 2026.03.12 | ₩37,427 | ₩38,401 | ₩36,880 | ₩37,921 | +1.32% | 121.3만 |
|---|
| 2026.03.11 | ₩38,255 | ₩39,776 | ₩37,494 | ₩38,201 | -0.14% | 104.9만 |
|---|
| 2026.03.10 | ₩40,123 | ₩40,604 | ₩38,615 | ₩38,962 | -2.89% | 120.6만 |
|---|
| 2026.03.09 | ₩37,774 | ₩40,537 | ₩37,374 | ₩39,576 | +4.77% | 127.1만 |
|---|
| 2026.03.06 | ₩37,627 | ₩38,642 | ₩37,180 | ₩37,827 | +0.53% | 119.9만 |
|---|
| 2026.03.05 | ₩40,497 | ₩41,098 | ₩38,094 | ₩38,562 | -4.78% | 138.9만 |
|---|
| 2026.03.04 | ₩39,309 | ₩40,964 | ₩38,281 | ₩40,564 | +3.19% | 101.8만 |
|---|
| 2026.03.03 | ₩39,282 | ₩39,509 | ₩37,934 | ₩39,135 | -0.37% | 74.8만 |
|---|
| 2026.03.02 | ₩38,375 | ₩40,644 | ₩37,641 | ₩40,377 | +5.22% | 125.7만 |
|---|
| 2026.02.27 | ₩38,722 | ₩39,709 | ₩37,641 | ₩39,216 | +1.28% | 182만 |
|---|
| 2026.02.26 | ₩36,106 | ₩39,482 | ₩35,118 | ₩39,362 | +9.02% | 178만 |
|---|
| 2026.02.25 | ₩39,469 | ₩40,484 | ₩38,388 | ₩38,628 | -2.13% | 104.1만 |
|---|
| 2026.02.24 | ₩37,360 | ₩39,883 | ₩37,360 | ₩39,242 | +5.04% | 168.7만 |
|---|
| 2026.02.23 | ₩36,466 | ₩37,974 | ₩36,386 | ₩37,467 | +2.75% | 132.9만 |
|---|
| 2026.02.20 | ₩37,627 | ₩37,767 | ₩36,306 | ₩36,626 | -2.66% | 99만 |
|---|
| 2026.02.19 | ₩37,387 | ₩38,168 | ₩36,579 | ₩37,507 | +0.32% | 155.8만 |
|---|
| 2026.02.18 | ₩38,108 | ₩38,742 | ₩37,400 | ₩37,520 | -1.54% | 170.5만 |
|---|
| 2026.02.17 | ₩37,240 | ₩37,898 | ₩36,639 | ₩37,761 | +1.40% | 122.1만 |
|---|
| 2026.02.13 | ₩38,401 | ₩39,249 | ₩37,107 | ₩37,240 | -3.02% | 97.1만 |
|---|
| 2026.02.12 | ₩40,337 | ₩40,710 | ₩37,954 | ₩38,375 | -4.86% | 76.3만 |
|---|
| 2026.02.11 | ₩40,377 | ₩40,657 | ₩39,035 | ₩40,137 | -0.60% | 180.2만 |
|---|
| 2026.02.10 | ₩39,603 | ₩41,044 | ₩39,456 | ₩40,123 | +1.31% | 116.2만 |
|---|
| 2026.02.09 | ₩39,055 | ₩39,723 | ₩38,595 | ₩39,509 | +1.16% | 115.2만 |
|---|
| 2026.02.06 | ₩40,230 | ₩40,263 | ₩38,628 | ₩39,042 | -2.95% | 194만 |
|---|
| 2026.02.05 | ₩40,297 | ₩41,338 | ₩38,762 | ₩38,935 | -3.38% | 208.7만 |
|---|
| 2026.02.04 | ₩42,112 | ₩42,512 | ₩40,150 | ₩40,537 | -3.74% | 134만 |
|---|
| 2026.02.03 | ₩44,141 | ₩45,048 | ₩42,232 | ₩42,579 | -3.54% | 156.8만 |
|---|
| 2026.02.02 | ₩43,674 | ₩45,622 | ₩43,013 | ₩44,314 | +1.47% | 139.1만 |
|---|
| 2026.01.30 | ₩44,528 | ₩44,728 | ₩41,832 | ₩44,047 | -1.08% | 237.4만 |
|---|
| 2026.01.29 | ₩44,648 | ₩45,649 | ₩44,047 | ₩44,808 | +0.36% | 86.8만 |
|---|
| 2026.01.28 | ₩44,862 | ₩45,329 | ₩44,047 | ₩44,875 | +0.03% | 131.4만 |
|---|
| 2026.01.27 | ₩43,580 | ₩44,915 | ₩43,527 | ₩44,768 | +2.73% | 140.3만 |
|---|
| 2026.01.26 | ₩43,513 | ₩44,508 | ₩43,180 | ₩44,127 | +1.41% | 139.1만 |
|---|
| 2026.01.23 | ₩42,713 | ₩44,501 | ₩41,872 | ₩43,954 | +2.91% | 196만 |
|---|
| 2026.01.22 | ₩43,247 | ₩43,587 | ₩41,725 | ₩42,940 | -0.71% | 214.7만 |
|---|
| 2026.01.21 | ₩43,153 | ₩43,907 | ₩42,633 | ₩43,100 | -0.12% | 103.5만 |
|---|
| 2026.01.20 | ₩43,353 | ₩44,014 | ₩42,887 | ₩43,567 | +0.49% | 130.1만 |
|---|
| 2026.01.16 | ₩44,154 | ₩45,142 | ₩43,380 | ₩44,394 | +0.54% | 119.6만 |
|---|
| 2026.01.15 | ₩45,235 | ₩45,369 | ₩43,901 | ₩44,087 | -2.54% | 97.1만 |
|---|
| 2026.01.14 | ₩42,699 | ₩45,769 | ₩42,299 | ₩45,089 | +5.60% | 156.1만 |
|---|
| 2026.01.13 | ₩43,193 | ₩43,193 | ₩41,898 | ₩42,699 | -1.14% | 130.2만 |
|---|
| 2026.01.12 | ₩42,486 | ₩43,647 | ₩41,591 | ₩43,473 | +2.32% | 118.2만 |
|---|
| 2026.01.09 | ₩41,204 | ₩42,566 | ₩40,844 | ₩42,379 | +2.85% | 170.2만 |
|---|
| 2026.01.08 | ₩40,270 | ₩40,951 | ₩39,549 | ₩40,484 | +0.53% | 187.8만 |
|---|
| 2026.01.07 | ₩42,005 | ₩42,005 | ₩39,903 | ₩40,804 | -2.86% | 181.6만 |
|---|
| 2026.01.06 | ₩39,629 | ₩41,378 | ₩39,629 | ₩41,004 | +3.47% | 217.2만 |
|---|
| 2026.01.05 | ₩40,851 | ₩41,004 | ₩38,655 | ₩40,310 | -1.32% | 216.5만 |
|---|
| 2026.01.02 | ₩41,111 | ₩42,092 | ₩40,510 | ₩40,951 | -0.39% | 108.4만 |
|---|
| 2025.12.31 | ₩41,445 | ₩41,872 | ₩41,211 | ₩41,538 | +0.23% | 94.3만 |
|---|
| 2025.12.30 | ₩42,139 | ₩42,432 | ₩40,804 | ₩41,405 | -1.74% | 95.3만 |
|---|
| 2025.12.29 | ₩42,432 | ₩42,566 | ₩41,712 | ₩42,099 | -0.79% | 85.3만 |
|---|
| 2025.12.26 | ₩43,046 | ₩43,100 | ₩42,152 | ₩42,552 | -1.15% | 47.7만 |
|---|
| 2025.12.24 | ₩43,046 | ₩43,407 | ₩42,726 | ₩43,086 | +0.09% | 40.4만 |
|---|
| 2025.12.23 | ₩43,447 | ₩43,660 | ₩42,713 | ₩42,859 | -1.35% | 130.2만 |
|---|
| 2025.12.22 | ₩42,900 | ₩44,087 | ₩42,753 | ₩43,340 | +1.03% | 224.1만 |
|---|
| 2025.12.19 | ₩42,259 | ₩43,887 | ₩42,219 | ₩42,606 | +0.82% | 476.9만 |
|---|
| 2025.12.18 | ₩42,913 | ₩43,073 | ₩41,645 | ₩42,179 | -1.71% | 155만 |
|---|
| 2025.12.17 | ₩43,580 | ₩44,741 | ₩42,689 | ₩42,886 | -1.59% | 94.5만 |
|---|
| 2025.12.16 | ₩43,620 | ₩44,701 | ₩43,072 | ₩43,847 | +0.52% | 153.7만 |
|---|
| 2025.12.15 | ₩44,942 | ₩45,436 | ₩43,674 | ₩44,087 | -1.90% | 248.5만 |
|---|
| 2025.12.12 | ₩43,634 | ₩44,111 | ₩43,100 | ₩43,126 | -1.16% | 94.4만 |
|---|
| 2025.12.11 | ₩43,660 | ₩44,434 | ₩43,327 | ₩43,473 | -0.43% | 87.3만 |
|---|
| 2025.12.10 | ₩42,579 | ₩44,348 | ₩42,205 | ₩43,513 | +2.19% | 239.9만 |
|---|
| 2025.12.09 | ₩41,938 | ₩43,140 | ₩41,525 | ₩42,446 | +1.21% | 201.9만 |
|---|
| 2025.12.08 | ₩43,513 | ₩43,874 | ₩42,326 | ₩42,552 | -2.21% | 99.4만 |
|---|
| 2025.12.05 | ₩43,300 | ₩44,007 | ₩42,646 | ₩42,739 | -1.29% | 67.4만 |
|---|
| 2025.12.04 | ₩41,778 | ₩44,501 | ₩41,258 | ₩43,327 | +3.71% | 130.4만 |
|---|
| 2025.12.03 | ₩41,338 | ₩42,245 | ₩40,953 | ₩41,778 | +1.07% | 148.6만 |
|---|
| 2025.12.02 | ₩42,085 | ₩42,633 | ₩40,337 | ₩40,617 | -3.49% | 115.7만 |
|---|
| 2025.12.01 | ₩42,119 | ₩42,626 | ₩41,451 | ₩41,979 | -0.33% | 115.5만 |
|---|
| 2025.11.28 | ₩42,713 | ₩42,826 | ₩42,179 | ₩42,659 | -0.13% | 65.2만 |
|---|
| 2025.11.26 | ₩42,032 | ₩42,739 | ₩41,525 | ₩42,339 | +0.73% | 173.8만 |
|---|
| 2025.11.25 | ₩42,806 | ₩43,100 | ₩41,298 | ₩41,925 | -2.06% | 230.4만 |
|---|
| 2025.11.24 | ₩41,258 | ₩43,433 | ₩41,058 | ₩42,753 | +3.62% | 383.6만 |
|---|
| 2025.11.21 | ₩39,122 | ₩41,071 | ₩38,708 | ₩40,497 | +3.51% | 210.8만 |
|---|
| 2025.11.20 | ₩38,842 | ₩39,910 | ₩38,321 | ₩39,336 | +1.27% | 231.3만 |
|---|
| 2025.11.19 | ₩38,108 | ₩38,708 | ₩37,814 | ₩38,281 | +0.46% | 115.2만 |
|---|
| 2025.11.18 | ₩38,682 | ₩38,815 | ₩38,094 | ₩38,161 | -1.35% | 93.6만 |
|---|
| 2025.11.17 | ₩38,508 | ₩39,488 | ₩38,161 | ₩38,708 | +0.52% | 171.4만 |
|---|
| 2025.11.14 | ₩37,574 | ₩39,069 | ₩37,360 | ₩38,401 | +2.20% | 272.9만 |
|---|
| 2025.11.13 | ₩38,441 | ₩39,069 | ₩37,767 | ₩38,028 | -1.08% | 158.8만 |
|---|
| 2025.11.12 | ₩37,961 | ₩38,702 | ₩37,667 | ₩38,628 | +1.76% | 183.8만 |
|---|
| 2025.11.11 | ₩36,840 | ₩38,521 | ₩36,506 | ₩37,948 | +3.01% | 207.2만 |
|---|
| 2025.11.10 | ₩37,067 | ₩37,213 | ₩36,346 | ₩36,906 | -0.43% | 134만 |
|---|
| 2025.11.07 | ₩36,639 | ₩36,746 | ₩35,278 | ₩36,626 | -0.04% | 116.9만 |
|---|
| 2025.11.06 | ₩34,157 | ₩38,174 | ₩33,276 | ₩36,706 | +7.46% | 514.8만 |
|---|
| 2025.11.05 | ₩31,047 | ₩33,140 | ₩29,805 | ₩32,595 | +4.99% | 262만 |
|---|
| 2025.11.04 | ₩30,326 | ₩30,766 | ₩29,552 | ₩30,099 | -0.75% | 122.1만 |
|---|
| 2025.11.03 | ₩31,367 | ₩31,954 | ₩30,299 | ₩30,900 | -1.49% | 119.9만 |
|---|
| 2025.10.31 | ₩31,687 | ₩32,095 | ₩31,167 | ₩31,541 | -0.46% | 130.7만 |
|---|
| 2025.10.30 | ₩30,593 | ₩32,341 | ₩30,593 | ₩31,581 | +3.23% | 126.3만 |
|---|
| 2025.10.29 | ₩30,953 | ₩31,033 | ₩30,139 | ₩30,713 | -0.78% | 109.4만 |
|---|
| 2025.10.28 | ₩30,540 | ₩31,100 | ₩29,832 | ₩30,927 | +1.27% | 206.1만 |
|---|
| 2025.10.27 | ₩29,966 | ₩31,154 | ₩29,505 | ₩30,086 | +0.40% | 150.1만 |
|---|
| 2025.10.24 | ₩29,772 | ₩30,086 | ₩28,791 | ₩29,579 | -0.65% | 145.9만 |
|---|
| 2025.10.23 | ₩29,231 | ₩29,712 | ₩28,911 | ₩29,458 | +0.78% | 244.9만 |
|---|
| 2025.10.22 | ₩31,581 | ₩31,948 | ₩28,978 | ₩29,231 | -7.44% | 632.2만 |
|---|
| 2025.10.21 | ₩32,902 | ₩32,902 | ₩31,567 | ₩32,061 | -2.56% | 78.2만 |
|---|
| 2025.10.20 | ₩32,742 | ₩33,369 | ₩32,061 | ₩32,155 | -1.79% | 107.6만 |
|---|
| 2025.10.17 | ₩30,633 | ₩32,942 | ₩30,580 | ₩32,315 | +5.49% | 127.2만 |
|---|
| 2025.10.16 | ₩29,979 | ₩30,793 | ₩29,085 | ₩30,713 | +2.45% | 164.5만 |
|---|
| 2025.10.15 | ₩27,790 | ₩29,752 | ₩27,790 | ₩29,725 | +6.96% | 102.2만 |
|---|
| 2025.10.14 | ₩28,084 | ₩28,431 | ₩27,643 | ₩27,737 | -1.24% | 89.1만 |
|---|
| 2025.10.13 | ₩28,030 | ₩29,005 | ₩27,696 | ₩28,524 | +1.76% | 69.5만 |
|---|
| 2025.10.10 | ₩29,165 | ₩29,432 | ₩27,737 | ₩28,017 | -3.94% | 159.3만 |
|---|