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 | ₩24,243 | ₩24,910 | +1.91% | 133.4만 |
| 2026.10.08 | ₩24,056 | ₩24,617 | ₩23,482 | ₩24,483 | +1.78% | 244.4만 |
| 2026.10.07 | ₩24,056 | ₩25,004 | ₩23,916 | ₩24,403 | +1.44% | 169.1만 |
| 2026.10.06 | ₩25,364 | ₩25,538 | ₩24,123 | ₩24,323 | -4.11% | 219.6만 |
| 2026.10.05 | ₩25,912 | ₩26,152 | ₩25,137 | ₩25,364 | -2.11% | 265.1만 |
| 2026.10.02 | ₩25,578 | ₩26,092 | ₩25,257 | ₩25,898 | +1.25% | 151.5만 |
| 2026.10.01 | ₩27,514 | ₩27,514 | ₩25,351 | ₩25,351 | -7.86% | 337.5만 |
| 2026.09.30 | ₩27,060 | ₩27,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,487 |
| +1.58% |
| 140.5만 |
| 2026.09.29 | ₩27,614 | ₩27,834 | ₩26,339 | ₩26,693 | -3.34% | 123.4만 |
|---|
| 2026.09.28 | ₩27,113 | ₩27,640 | ₩26,739 | ₩27,460 | +1.28% | 133.9만 |
|---|
| 2026.09.25 | ₩27,700 | ₩28,041 | ₩26,906 | ₩27,327 | -1.35% | 209.1만 |
|---|
| 2026.09.24 | ₩28,168 | ₩28,368 | ₩26,993 | ₩27,580 | -2.09% | 221.1만 |
|---|
| 2026.09.23 | ₩29,516 | ₩29,616 | ₩28,301 | ₩28,608 | -3.08% | 285.8만 |
|---|
| 2026.09.22 | ₩29,396 | ₩29,810 | ₩28,755 | ₩29,529 | +0.45% | 145.7만 |
|---|
| 2026.09.21 | ₩29,743 | ₩29,903 | ₩28,742 | ₩28,808 | -3.14% | 174.5만 |
|---|
| 2026.09.18 | ₩29,356 | ₩29,596 | ₩29,102 | ₩29,369 | +0.05% | 538.2만 |
|---|
| 2026.09.17 | ₩30,544 | ₩30,664 | ₩28,995 | ₩29,276 | -4.15% | 126.8만 |
|---|
| 2026.09.16 | ₩29,222 | ₩29,983 | ₩28,942 | ₩29,957 | +2.51% | 167.2만 |
|---|
| 2026.09.15 | ₩29,342 | ₩29,556 | ₩28,568 | ₩29,142 | -0.68% | 121.1만 |
|---|
| 2026.09.14 | ₩28,662 | ₩29,770 | ₩28,395 | ₩29,636 | +3.40% | 130.1만 |
|---|
| 2026.09.11 | ₩30,010 | ₩30,297 | ₩28,281 | ₩28,355 | -5.52% | 94.3만 |
|---|
| 2026.09.10 | ₩29,903 | ₩30,170 | ₩29,356 | ₩29,756 | -0.49% | 131만 |
|---|
| 2026.09.09 | ₩30,851 | ₩31,478 | ₩30,304 | ₩30,344 | -1.64% | 157.8만 |
|---|
| 2026.09.08 | ₩29,876 | ₩31,819 | ₩29,663 | ₩30,931 | +3.53% | 182.9만 |
|---|
| 2026.09.04 | ₩30,197 | ₩30,744 | ₩30,197 | ₩30,597 | +1.33% | 76만 |
|---|
| 2026.09.03 | ₩30,811 | ₩31,078 | ₩30,130 | ₩30,651 | -0.52% | 119.4만 |
|---|
| 2026.09.02 | ₩30,851 | ₩31,685 | ₩29,890 | ₩30,410 | -1.43% | 141.7만 |
|---|
| 2026.09.01 | ₩30,731 | ₩31,158 | ₩30,551 | ₩30,744 | +0.04% | 99.8만 |
|---|
| 2026.08.31 | ₩30,624 | ₩31,065 | ₩30,197 | ₩30,918 | +0.96% | 104.9만 |
|---|
| 2026.08.28 | ₩31,478 | ₩31,639 | ₩30,757 | ₩30,811 | -2.12% | 77.9만 |
|---|
| 2026.08.27 | ₩32,333 | ₩32,661 | ₩31,705 | ₩31,879 | -1.40% | 84만 |
|---|
| 2026.08.26 | ₩32,253 | ₩32,646 | ₩31,932 | ₩32,386 | +0.41% | 78.1만 |
|---|
| 2026.08.25 | ₩32,440 | ₩33,107 | ₩32,146 | ₩32,279 | -0.49% | 90.1만 |
|---|
| 2026.08.24 | ₩32,506 | ₩32,560 | ₩32,039 | ₩32,066 | -1.36% | 113.1만 |
|---|
| 2026.08.21 | ₩32,907 | ₩33,034 | ₩32,132 | ₩32,426 | -1.46% | 90.6만 |
|---|
| 2026.08.20 | ₩32,853 | ₩33,000 | ₩31,986 | ₩32,707 | -0.45% | 107.6만 |
|---|
| 2026.08.19 | ₩32,733 | ₩33,187 | ₩31,772 | ₩33,107 | +1.14% | 183.4만 |
|---|
| 2026.08.18 | ₩30,704 | ₩31,972 | ₩30,490 | ₩31,946 | +4.04% | 199.2만 |
|---|
| 2026.08.17 | ₩29,262 | ₩31,091 | ₩29,194 | ₩30,824 | +5.34% | 189.3만 |
|---|
| 2026.08.14 | ₩29,369 | ₩29,676 | ₩28,862 | ₩29,476 | +0.36% | 109.3만 |
|---|
| 2026.08.13 | ₩30,304 | ₩30,517 | ₩29,222 | ₩29,356 | -3.13% | 176.8만 |
|---|
| 2026.08.12 | ₩30,918 | ₩31,505 | ₩30,330 | ₩30,544 | -1.21% | 157.8만 |
|---|
| 2026.08.11 | ₩31,011 | ₩31,812 | ₩30,450 | ₩30,664 | -1.12% | 306.3만 |
|---|
| 2026.08.10 | ₩31,318 | ₩31,465 | ₩30,404 | ₩30,784 | -1.71% | 226.8만 |
|---|
| 2026.08.07 | ₩30,677 | ₩31,518 | ₩30,077 | ₩31,492 | +2.65% | 166만 |
|---|
| 2026.08.06 | ₩27,947 | ₩30,063 | ₩27,407 | ₩30,050 | +7.52% | 429만 |
|---|
| 2026.08.05 | ₩28,034 | ₩28,488 | ₩27,506 | ₩28,128 | +0.33% | 166.7만 |
|---|
| 2026.08.04 | ₩25,938 | ₩27,887 | ₩25,912 | ₩27,821 | +7.26% | 217만 |
|---|
| 2026.08.03 | ₩25,097 | ₩25,791 | ₩24,563 | ₩25,778 | +2.71% | 183.4만 |
|---|
| 2026.07.31 | ₩26,245 | ₩26,566 | ₩25,217 | ₩25,257 | -3.76% | 108.8만 |
|---|
| 2026.07.30 | ₩26,098 | ₩26,706 | ₩25,751 | ₩26,566 | +1.79% | 121.6만 |
|---|
| 2026.07.29 | ₩26,112 | ₩26,686 | ₩25,564 | ₩26,539 | +1.64% | 204.5만 |
|---|
| 2026.07.28 | ₩26,259 | ₩26,632 | ₩25,511 | ₩26,045 | -0.81% | 110.1만 |
|---|
| 2026.07.27 | ₩26,125 | ₩26,833 | ₩25,825 | ₩26,299 | +0.66% | 222.4만 |
|---|
| 2026.07.24 | ₩25,885 | ₩25,965 | ₩25,358 | ₩25,725 | -0.62% | 151.6만 |
|---|
| 2026.07.23 | ₩25,191 | ₩26,165 | ₩24,844 | ₩25,711 | +2.07% | 134.7만 |
|---|
| 2026.07.22 | ₩25,284 | ₩25,878 | ₩25,004 | ₩25,591 | +1.21% | 262.3만 |
|---|
| 2026.07.21 | ₩24,804 | ₩25,725 | ₩24,670 | ₩25,605 | +3.23% | 111.7만 |
|---|
| 2026.07.20 | ₩24,256 | ₩25,671 | ₩24,223 | ₩24,777 | +2.15% | 218.1만 |
|---|
| 2026.07.17 | ₩23,655 | ₩24,350 | ₩23,415 | ₩24,069 | +1.75% | 212.4만 |
|---|
| 2026.07.16 | ₩25,231 | ₩25,411 | ₩23,709 | ₩24,069 | -4.60% | 209.7만 |
|---|
| 2026.07.15 | ₩25,271 | ₩25,858 | ₩25,119 | ₩25,444 | +0.69% | 157.9만 |
|---|
| 2026.07.14 | ₩25,351 | ₩25,645 | ₩25,017 | ₩25,471 | +0.47% | 114.1만 |
|---|
| 2026.07.13 | ₩26,032 | ₩26,245 | ₩25,231 | ₩25,351 | -2.62% | 119.9만 |
|---|
| 2026.07.10 | ₩26,953 | ₩26,953 | ₩25,791 | ₩26,352 | -2.23% | 143.2만 |
|---|
| 2026.07.09 | ₩26,312 | ₩27,020 | ₩26,221 | ₩26,966 | +2.49% | 200.3만 |
|---|
| 2026.07.08 | ₩26,859 | ₩27,180 | ₩25,992 | ₩26,512 | -1.29% | 172.1만 |
|---|
| 2026.07.07 | ₩25,658 | ₩27,874 | ₩25,591 | ₩27,327 | +6.50% | 347.7만 |
|---|
| 2026.07.06 | ₩25,898 | ₩26,112 | ₩25,097 | ₩25,351 | -2.11% | 172.6만 |
|---|
| 2026.07.02 | ₩24,950 | ₩25,925 | ₩24,710 | ₩25,898 | +3.80% | 195만 |
|---|
| 2026.07.01 | ₩25,297 | ₩25,818 | ₩24,597 | ₩24,670 | -2.48% | 326.7만 |
|---|
| 2026.06.30 | ₩25,338 | ₩25,618 | ₩24,270 | ₩24,523 | -3.21% | 345.6만 |
|---|
| 2026.06.29 | ₩25,858 | ₩26,072 | ₩24,350 | ₩25,084 | -2.99% | 760.5만 |
|---|
| 2026.06.26 | ₩23,215 | ₩24,537 | ₩23,202 | ₩23,896 | +2.93% | 578.7만 |
|---|
| 2026.06.25 | ₩23,108 | ₩23,649 | ₩23,073 | ₩23,215 | +0.46% | 187.8만 |
|---|
| 2026.06.24 | ₩23,362 | ₩23,729 | ₩22,908 | ₩23,122 | -1.03% | 126.9만 |
|---|
| 2026.06.23 | ₩23,081 | ₩23,662 | ₩23,028 | ₩23,068 | -0.06% | 166.6만 |
|---|
| 2026.06.22 | ₩22,601 | ₩24,270 | ₩22,601 | ₩23,535 | +4.13% | 254.9만 |
|---|
| 2026.06.18 | ₩22,895 | ₩23,282 | ₩21,967 | ₩22,200 | -3.03% | 403.2만 |
|---|
| 2026.06.17 | ₩21,466 | ₩22,474 | ₩21,453 | ₩22,307 | +3.92% | 203.1만 |
|---|
| 2026.06.16 | ₩21,746 | ₩21,953 | ₩21,306 | ₩21,333 | -1.90% | 126.1만 |
|---|
| 2026.06.15 | ₩22,134 | ₩22,321 | ₩21,453 | ₩21,760 | -1.69% | 170.8만 |
|---|
| 2026.06.12 | ₩21,626 | ₩22,267 | ₩21,600 | ₩21,827 | +0.93% | 124.5만 |
|---|
| 2026.06.11 | ₩21,026 | ₩21,654 | ₩20,852 | ₩21,546 | +2.48% | 152.9만 |
|---|
| 2026.06.10 | ₩21,626 | ₩22,027 | ₩20,692 | ₩21,052 | -2.65% | 141.8만 |
|---|
| 2026.06.09 | ₩21,306 | ₩21,987 | ₩20,913 | ₩21,773 | +2.19% | 117.5만 |
|---|
| 2026.06.08 | ₩21,426 | ₩21,996 | ₩20,952 | ₩20,999 | -1.99% | 109.7만 |
|---|
| 2026.06.05 | ₩22,120 | ₩22,534 | ₩20,792 | ₩21,066 | -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 | ₩21,026 | ₩21,827 | +3.55% | 168.6만 |
|---|
| 2026.06.02 | ₩22,134 | ₩22,370 | ₩21,012 | ₩21,186 | -4.28% | 240.9만 |
|---|
| 2026.06.01 | ₩23,282 | ₩23,495 | ₩22,160 | ₩22,641 | -2.75% | 137만 |
|---|
| 2026.05.29 | ₩23,175 | ₩23,535 | ₩22,935 | ₩23,522 | +1.50% | 139.6만 |
|---|
| 2026.05.28 | ₩23,068 | ₩23,409 | ₩22,895 | ₩23,295 | +0.98% | 87.6만 |
|---|
| 2026.05.27 | ₩23,055 | ₩23,335 | ₩22,728 | ₩23,041 | -0.06% | 115.6만 |
|---|
| 2026.05.26 | ₩24,029 | ₩24,029 | ₩22,521 | ₩22,694 | -5.56% | 148.8만 |
|---|
| 2026.05.22 | ₩23,655 | ₩24,296 | ₩22,909 | ₩23,015 | -2.71% | 279.9만 |
|---|
| 2026.05.21 | ₩23,202 | ₩23,829 | ₩22,881 | ₩23,615 | +1.78% | 153만 |
|---|
| 2026.05.20 | ₩21,359 | ₩23,669 | ₩21,339 | ₩23,535 | +10.19% | 353.6만 |
|---|
| 2026.05.19 | ₩21,506 | ₩21,626 | ₩21,066 | ₩21,319 | -0.87% | 179.6만 |
|---|
| 2026.05.18 | ₩22,254 | ₩22,387 | ₩20,892 | ₩21,493 | -3.42% | 236.2만 |
|---|
| 2026.05.15 | ₩23,041 | ₩23,202 | ₩22,307 | ₩22,454 | -2.55% | 161.5만 |
|---|
| 2026.05.14 | ₩23,455 | ₩23,896 | ₩22,788 | ₩23,268 | -0.80% | 212.1만 |
|---|
| 2026.05.13 | ₩22,347 | ₩23,055 | ₩21,964 | ₩22,748 | +1.79% | 221.2만 |
|---|
| 2026.05.12 | ₩22,988 | ₩23,150 | ₩22,307 | ₩22,507 | -2.09% | 245.1만 |
|---|
| 2026.05.11 | ₩22,694 | ₩23,816 | ₩22,347 | ₩22,961 | +1.18% | 320.6만 |
|---|
| 2026.05.08 | ₩22,694 | ₩22,881 | ₩21,920 | ₩22,174 | -2.29% | 437.3만 |
|---|
| 2026.05.07 | ₩23,442 | ₩23,442 | ₩22,534 | ₩22,694 | -3.19% | 1074.1만 |
|---|
| 2026.05.06 | ₩24,697 | ₩24,710 | ₩22,814 | ₩23,402 | -5.24% | 776만 |
|---|
| 2026.05.05 | ₩25,458 | ₩26,699 | ₩23,255 | ₩25,031 | -1.68% | 1613.1만 |
|---|
| 2026.05.04 | ₩17,888 | ₩19,037 | ₩17,867 | ₩18,770 | +4.93% | 121.7만 |
|---|
| 2026.05.01 | ₩18,022 | ₩18,249 | ₩17,675 | ₩17,915 | -0.59% | 146.2만 |
|---|
| 2026.04.30 | ₩17,888 | ₩18,222 | ₩17,648 | ₩17,995 | +0.60% | 125만 |
|---|
| 2026.04.29 | ₩17,929 | ₩18,089 | ₩17,595 | ₩17,755 | -0.97% | 98.1만 |
|---|
| 2026.04.28 | ₩18,022 | ₩18,676 | ₩17,788 | ₩18,169 | +0.81% | 339.5만 |
|---|
| 2026.04.27 | ₩18,262 | ₩18,583 | ₩17,782 | ₩18,022 | -1.32% | 232만 |
|---|
| 2026.04.24 | ₩19,237 | ₩19,344 | ₩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 | ₩19,237 | ₩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 | ₩20,225 | ₩19,384 | ₩19,597 | 0.00% | 169.5만 |
|---|
| 2026.04.17 | ₩19,944 | ₩20,225 | ₩19,624 | ₩19,757 | -0.94% | 158.2만 |
|---|
| 2026.04.16 | ₩19,971 | ₩20,211 | ₩19,504 | ₩19,571 | -2.01% | 161.2만 |
|---|
| 2026.04.15 | ₩20,305 | ₩20,474 | ₩19,704 | ₩19,864 | -2.17% | 136.8만 |
|---|
| 2026.04.14 | ₩19,984 | ₩20,452 | ₩19,504 | ₩20,278 | +1.47% | 172.1만 |
|---|
| 2026.04.13 | ₩20,145 | ₩20,358 | ₩19,624 | ₩19,757 | -1.92% | 186.1만 |
|---|
| 2026.04.10 | ₩20,598 | ₩20,652 | ₩19,497 | ₩19,958 | -3.11% | 241.2만 |
|---|
| 2026.04.09 | ₩19,410 | ₩20,799 | ₩19,157 | ₩20,532 | +5.78% | 271.9만 |
|---|
| 2026.04.08 | ₩18,756 | ₩19,384 | ₩18,342 | ₩19,317 | +2.99% | 459.3만 |
|---|
| 2026.04.07 | ₩18,436 | ₩19,290 | ₩17,795 | ₩18,636 | +1.09% | 660.2만 |
|---|
| 2026.04.06 | ₩24,697 | ₩24,697 | ₩18,182 | ₩18,556 | -24.86% | 1452.1만 |
|---|
| 2026.04.02 | ₩24,777 | ₩25,691 | ₩24,617 | ₩25,151 | +1.51% | 305.6만 |
|---|
| 2026.04.01 | ₩26,352 | ₩26,352 | ₩25,271 | ₩25,564 | -2.99% | 286만 |
|---|
| 2026.03.31 | ₩24,977 | ₩26,486 | ₩24,683 | ₩26,112 | +4.54% | 447.7만 |
|---|
| 2026.03.30 | ₩22,694 | ₩25,498 | ₩22,654 | ₩24,737 | +9.00% | 1377.6만 |
|---|
| 2026.03.27 | ₩37,192 | ₩37,626 | ₩36,430 | ₩36,565 | -1.69% | 141.3만 |
|---|
| 2026.03.26 | ₩37,165 | ₩37,873 | ₩36,711 | ₩37,646 | +1.29% | 110.4만 |
|---|
| 2026.03.25 | ₩36,364 | ₩38,167 | ₩36,177 | ₩37,846 | +4.07% | 115.5만 |
|---|
| 2026.03.24 | ₩36,071 | ₩36,685 | ₩35,076 | ₩36,298 | +0.63% | 142.3만 |
|---|
| 2026.03.23 | ₩36,872 | ₩37,773 | ₩36,378 | ₩36,872 | 0.00% | 165.5만 |
|---|
| 2026.03.20 | ₩37,152 | ₩37,512 | ₩35,977 | ₩36,017 | -3.05% | 496.1만 |
|---|
| 2026.03.19 | ₩36,965 | ₩37,566 | ₩36,284 | ₩37,165 | +0.54% | 94.8만 |
|---|
| 2026.03.18 | ₩37,859 | ₩37,973 | ₩36,044 | ₩37,018 | -2.22% | 108.1만 |
|---|
| 2026.03.17 | ₩38,340 | ₩39,141 | ₩38,020 | ₩38,180 | -0.42% | 73.9만 |
|---|
| 2026.03.16 | ₩38,714 | ₩38,967 | ₩38,073 | ₩38,407 | -0.79% | 78.5만 |
|---|
| 2026.03.13 | ₩38,393 | ₩39,855 | ₩38,106 | ₩38,287 | -0.28% | 113.2만 |
|---|
| 2026.03.12 | ₩37,432 | ₩38,407 | ₩36,885 | ₩37,926 | +1.32% | 121.3만 |
|---|
| 2026.03.11 | ₩38,260 | ₩39,782 | ₩37,499 | ₩38,207 | -0.14% | 104.9만 |
|---|
| 2026.03.10 | ₩40,129 | ₩40,609 | ₩38,620 | ₩38,967 | -2.89% | 120.6만 |
|---|
| 2026.03.09 | ₩37,779 | ₩40,543 | ₩37,379 | ₩39,582 | +4.77% | 127.1만 |
|---|
| 2026.03.06 | ₩37,633 | ₩38,647 | ₩37,185 | ₩37,833 | +0.53% | 119.9만 |
|---|
| 2026.03.05 | ₩40,503 | ₩41,103 | ₩38,100 | ₩38,567 | -4.78% | 138.9만 |
|---|
| 2026.03.04 | ₩39,315 | ₩40,970 | ₩38,287 | ₩40,569 | +3.19% | 101.8만 |
|---|
| 2026.03.03 | ₩39,288 | ₩39,515 | ₩37,940 | ₩39,141 | -0.37% | 74.8만 |
|---|
| 2026.03.02 | ₩38,380 | ₩40,650 | ₩37,646 | ₩40,383 | +5.22% | 125.7만 |
|---|
| 2026.02.27 | ₩38,727 | ₩39,715 | ₩37,646 | ₩39,221 | +1.28% | 182만 |
|---|
| 2026.02.26 | ₩36,111 | ₩39,488 | ₩35,123 | ₩39,368 | +9.02% | 178만 |
|---|
| 2026.02.25 | ₩39,475 | ₩40,489 | ₩38,393 | ₩38,634 | -2.13% | 104.1만 |
|---|
| 2026.02.24 | ₩37,366 | ₩39,889 | ₩37,366 | ₩39,248 | +5.04% | 168.7만 |
|---|
| 2026.02.23 | ₩36,471 | ₩37,980 | ₩36,391 | ₩37,472 | +2.75% | 132.9만 |
|---|
| 2026.02.20 | ₩37,633 | ₩37,773 | ₩36,311 | ₩36,631 | -2.66% | 99만 |
|---|
| 2026.02.19 | ₩37,392 | ₩38,173 | ₩36,585 | ₩37,512 | +0.32% | 155.8만 |
|---|
| 2026.02.18 | ₩38,113 | ₩38,747 | ₩37,406 | ₩37,526 | -1.54% | 170.5만 |
|---|
| 2026.02.17 | ₩37,245 | ₩37,904 | ₩36,645 | ₩37,766 | +1.40% | 122.1만 |
|---|
| 2026.02.13 | ₩38,407 | ₩39,254 | ₩37,112 | ₩37,245 | -3.02% | 97.1만 |
|---|
| 2026.02.12 | ₩40,342 | ₩40,716 | ₩37,960 | ₩38,380 | -4.86% | 76.3만 |
|---|
| 2026.02.11 | ₩40,383 | ₩40,663 | ₩39,041 | ₩40,142 | -0.60% | 180.2만 |
|---|
| 2026.02.10 | ₩39,608 | ₩41,050 | ₩39,461 | ₩40,129 | +1.31% | 116.2만 |
|---|
| 2026.02.09 | ₩39,061 | ₩39,728 | ₩38,600 | ₩39,515 | +1.16% | 115.2만 |
|---|
| 2026.02.06 | ₩40,236 | ₩40,269 | ₩38,634 | ₩39,048 | -2.95% | 194만 |
|---|
| 2026.02.05 | ₩40,302 | ₩41,344 | ₩38,767 | ₩38,941 | -3.38% | 208.7만 |
|---|
| 2026.02.04 | ₩42,118 | ₩42,518 | ₩40,156 | ₩40,543 | -3.74% | 134만 |
|---|
| 2026.02.03 | ₩44,147 | ₩45,055 | ₩42,238 | ₩42,585 | -3.54% | 156.8만 |
|---|
| 2026.02.02 | ₩43,680 | ₩45,629 | ₩43,019 | ₩44,321 | +1.47% | 139.1만 |
|---|
| 2026.01.30 | ₩44,534 | ₩44,735 | ₩41,838 | ₩44,054 | -1.08% | 237.4만 |
|---|
| 2026.01.29 | ₩44,654 | ₩45,656 | ₩44,054 | ₩44,815 | +0.36% | 86.8만 |
|---|
| 2026.01.28 | ₩44,868 | ₩45,335 | ₩44,054 | ₩44,881 | +0.03% | 131.4만 |
|---|
| 2026.01.27 | ₩43,586 | ₩44,921 | ₩43,533 | ₩44,775 | +2.73% | 140.3만 |
|---|
| 2026.01.26 | ₩43,520 | ₩44,514 | ₩43,186 | ₩44,134 | +1.41% | 139.1만 |
|---|
| 2026.01.23 | ₩42,719 | ₩44,508 | ₩41,878 | ₩43,960 | +2.91% | 196만 |
|---|
| 2026.01.22 | ₩43,253 | ₩43,593 | ₩41,731 | ₩42,946 | -0.71% | 214.7만 |
|---|
| 2026.01.21 | ₩43,159 | ₩43,914 | ₩42,639 | ₩43,106 | -0.12% | 103.5만 |
|---|
| 2026.01.20 | ₩43,360 | ₩44,020 | ₩42,894 | ₩43,573 | +0.49% | 130.1만 |
|---|
| 2026.01.16 | ₩44,160 | ₩45,148 | ₩43,386 | ₩44,401 | +0.54% | 119.6만 |
|---|
| 2026.01.15 | ₩45,242 | ₩45,375 | ₩43,907 | ₩44,094 | -2.54% | 97.1만 |
|---|
| 2026.01.14 | ₩42,705 | ₩45,776 | ₩42,305 | ₩45,095 | +5.60% | 156.1만 |
|---|
| 2026.01.13 | ₩43,199 | ₩43,199 | ₩41,904 | ₩42,705 | -1.14% | 130.2만 |
|---|
| 2026.01.12 | ₩42,492 | ₩43,653 | ₩41,597 | ₩43,480 | +2.32% | 118.2만 |
|---|
| 2026.01.09 | ₩41,210 | ₩42,572 | ₩40,850 | ₩42,385 | +2.85% | 170.2만 |
|---|
| 2026.01.08 | ₩40,276 | ₩40,957 | ₩39,555 | ₩40,489 | +0.53% | 187.8만 |
|---|
| 2026.01.07 | ₩42,011 | ₩42,011 | ₩39,909 | ₩40,810 | -2.86% | 181.6만 |
|---|
| 2026.01.06 | ₩39,635 | ₩41,384 | ₩39,635 | ₩41,010 | +3.47% | 217.2만 |
|---|
| 2026.01.05 | ₩40,856 | ₩41,010 | ₩38,660 | ₩40,316 | -1.32% | 216.5만 |
|---|
| 2026.01.02 | ₩41,117 | ₩42,098 | ₩40,516 | ₩40,957 | -0.39% | 108.4만 |
|---|
| 2025.12.31 | ₩41,451 | ₩41,878 | ₩41,217 | ₩41,544 | +0.23% | 94.3만 |
|---|
| 2025.12.30 | ₩42,145 | ₩42,438 | ₩40,810 | ₩41,410 | -1.74% | 95.3만 |
|---|
| 2025.12.29 | ₩42,438 | ₩42,572 | ₩41,718 | ₩42,105 | -0.79% | 85.3만 |
|---|
| 2025.12.26 | ₩43,052 | ₩43,106 | ₩42,158 | ₩42,559 | -1.15% | 47.7만 |
|---|
| 2025.12.24 | ₩43,052 | ₩43,413 | ₩42,732 | ₩43,093 | +0.09% | 40.4만 |
|---|
| 2025.12.23 | ₩43,453 | ₩43,667 | ₩42,719 | ₩42,866 | -1.35% | 130.2만 |
|---|
| 2025.12.22 | ₩42,906 | ₩44,094 | ₩42,759 | ₩43,346 | +1.03% | 224.1만 |
|---|
| 2025.12.19 | ₩42,265 | ₩43,893 | ₩42,225 | ₩42,612 | +0.82% | 476.9만 |
|---|
| 2025.12.18 | ₩42,919 | ₩43,079 | ₩41,651 | ₩42,185 | -1.71% | 155만 |
|---|
| 2025.12.17 | ₩43,586 | ₩44,748 | ₩42,695 | ₩42,892 | -1.59% | 94.5만 |
|---|
| 2025.12.16 | ₩43,626 | ₩44,708 | ₩43,078 | ₩43,853 | +0.52% | 153.7만 |
|---|
| 2025.12.15 | ₩44,948 | ₩45,442 | ₩43,680 | ₩44,094 | -1.90% | 248.5만 |
|---|
| 2025.12.12 | ₩43,640 | ₩44,118 | ₩43,106 | ₩43,133 | -1.16% | 94.4만 |
|---|
| 2025.12.11 | ₩43,667 | ₩44,441 | ₩43,333 | ₩43,480 | -0.43% | 87.3만 |
|---|
| 2025.12.10 | ₩42,585 | ₩44,354 | ₩42,211 | ₩43,520 | +2.19% | 239.9만 |
|---|
| 2025.12.09 | ₩41,944 | ₩43,146 | ₩41,531 | ₩42,452 | +1.21% | 201.9만 |
|---|
| 2025.12.08 | ₩43,520 | ₩43,880 | ₩42,332 | ₩42,559 | -2.21% | 99.4만 |
|---|
| 2025.12.05 | ₩43,306 | ₩44,014 | ₩42,652 | ₩42,745 | -1.29% | 67.4만 |
|---|
| 2025.12.04 | ₩41,784 | ₩44,508 | ₩41,264 | ₩43,333 | +3.71% | 130.4만 |
|---|
| 2025.12.03 | ₩41,344 | ₩42,251 | ₩40,959 | ₩41,784 | +1.07% | 148.6만 |
|---|
| 2025.12.02 | ₩42,091 | ₩42,639 | ₩40,342 | ₩40,623 | -3.49% | 115.7만 |
|---|
| 2025.12.01 | ₩42,125 | ₩42,632 | ₩41,457 | ₩41,984 | -0.33% | 115.5만 |
|---|
| 2025.11.28 | ₩42,719 | ₩42,832 | ₩42,185 | ₩42,665 | -0.13% | 65.2만 |
|---|
| 2025.11.26 | ₩42,038 | ₩42,745 | ₩41,531 | ₩42,345 | +0.73% | 173.8만 |
|---|
| 2025.11.25 | ₩42,812 | ₩43,106 | ₩41,304 | ₩41,931 | -2.06% | 230.4만 |
|---|
| 2025.11.24 | ₩41,264 | ₩43,440 | ₩41,063 | ₩42,759 | +3.62% | 383.6만 |
|---|
| 2025.11.21 | ₩39,128 | ₩41,077 | ₩38,714 | ₩40,503 | +3.51% | 210.8만 |
|---|
| 2025.11.20 | ₩38,847 | ₩39,915 | ₩38,327 | ₩39,341 | +1.27% | 231.3만 |
|---|
| 2025.11.19 | ₩38,113 | ₩38,714 | ₩37,819 | ₩38,287 | +0.46% | 115.2만 |
|---|
| 2025.11.18 | ₩38,687 | ₩38,821 | ₩38,100 | ₩38,167 | -1.35% | 93.6만 |
|---|
| 2025.11.17 | ₩38,514 | ₩39,493 | ₩38,167 | ₩38,714 | +0.52% | 171.4만 |
|---|
| 2025.11.14 | ₩37,579 | ₩39,074 | ₩37,366 | ₩38,407 | +2.20% | 272.9만 |
|---|
| 2025.11.13 | ₩38,447 | ₩39,074 | ₩37,773 | ₩38,033 | -1.08% | 158.8만 |
|---|
| 2025.11.12 | ₩37,966 | ₩38,707 | ₩37,673 | ₩38,634 | +1.76% | 183.8만 |
|---|
| 2025.11.11 | ₩36,845 | ₩38,527 | ₩36,511 | ₩37,953 | +3.01% | 207.2만 |
|---|
| 2025.11.10 | ₩37,072 | ₩37,219 | ₩36,351 | ₩36,912 | -0.43% | 134만 |
|---|
| 2025.11.07 | ₩36,645 | ₩36,751 | ₩35,283 | ₩36,631 | -0.04% | 116.9만 |
|---|
| 2025.11.06 | ₩34,162 | ₩38,180 | ₩33,281 | ₩36,711 | +7.46% | 514.8만 |
|---|
| 2025.11.05 | ₩31,051 | ₩33,144 | ₩29,810 | ₩32,600 | +4.99% | 262만 |
|---|
| 2025.11.04 | ₩30,330 | ₩30,771 | ₩29,556 | ₩30,103 | -0.75% | 122.1만 |
|---|
| 2025.11.03 | ₩31,372 | ₩31,959 | ₩30,304 | ₩30,904 | -1.49% | 119.9만 |
|---|
| 2025.10.31 | ₩31,692 | ₩32,099 | ₩31,171 | ₩31,545 | -0.46% | 130.7만 |
|---|
| 2025.10.30 | ₩30,597 | ₩32,346 | ₩30,597 | ₩31,585 | +3.23% | 126.3만 |
|---|
| 2025.10.29 | ₩30,958 | ₩31,038 | ₩30,143 | ₩30,717 | -0.78% | 109.4만 |
|---|
| 2025.10.28 | ₩30,544 | ₩31,105 | ₩29,836 | ₩30,931 | +1.27% | 206.1만 |
|---|
| 2025.10.27 | ₩29,970 | ₩31,158 | ₩29,509 | ₩30,090 | +0.40% | 150.1만 |
|---|
| 2025.10.24 | ₩29,776 | ₩30,090 | ₩28,795 | ₩29,583 | -0.65% | 145.9만 |
|---|
| 2025.10.23 | ₩29,236 | ₩29,716 | ₩28,915 | ₩29,463 | +0.78% | 244.9만 |
|---|
| 2025.10.22 | ₩31,585 | ₩31,952 | ₩28,982 | ₩29,236 | -7.44% | 632.2만 |
|---|
| 2025.10.21 | ₩32,907 | ₩32,907 | ₩31,572 | ₩32,066 | -2.56% | 78.2만 |
|---|
| 2025.10.20 | ₩32,747 | ₩33,374 | ₩32,066 | ₩32,159 | -1.79% | 107.6만 |
|---|
| 2025.10.17 | ₩30,637 | ₩32,947 | ₩30,584 | ₩32,319 | +5.49% | 127.2만 |
|---|
| 2025.10.16 | ₩29,983 | ₩30,798 | ₩29,089 | ₩30,717 | +2.45% | 164.5만 |
|---|
| 2025.10.15 | ₩27,794 | ₩29,756 | ₩27,794 | ₩29,730 | +6.96% | 102.2만 |
|---|
| 2025.10.14 | ₩28,088 | ₩28,435 | ₩27,647 | ₩27,740 | -1.24% | 89.1만 |
|---|
| 2025.10.13 | ₩28,034 | ₩29,009 | ₩27,700 | ₩28,528 | +1.76% | 69.5만 |
|---|
| 2025.10.10 | ₩29,169 | ₩29,436 | ₩27,740 | ₩28,021 | -3.94% | 159.3만 |
|---|