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 | ₩24,439 | ₩24,986 | ₩24,239 | ₩24,906 | +1.91% | 133.4만 |
| 2026.10.08 | ₩24,052 | ₩24,612 | ₩23,478 | ₩24,479 | +1.78% | 244.4만 |
| 2026.10.07 | ₩24,052 | ₩24,999 | ₩23,912 | ₩24,399 | +1.44% | 169.1만 |
| 2026.10.06 | ₩25,360 | ₩25,533 | ₩24,118 | ₩24,319 | -4.11% | 219.6만 |
| 2026.10.05 | ₩25,907 | ₩26,147 | ₩25,133 | ₩25,360 | -2.11% | 265.1만 |
| 2026.10.02 | ₩25,573 | ₩26,087 | ₩25,253 | ₩25,894 | +1.25% | 151.5만 |
| 2026.10.01 | ₩27,509 | ₩27,509 | ₩25,346 | ₩25,346 | -7.86% | 337.5만 |
| 2026.09.30 | ₩27,055 | ₩27,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,482 |
| +1.58% |
| 140.5만 |
| 2026.09.29 | ₩27,609 | ₩27,829 | ₩26,334 | ₩26,688 | -3.34% | 123.4만 |
|---|
| 2026.09.28 | ₩27,108 | ₩27,635 | ₩26,734 | ₩27,455 | +1.28% | 133.9만 |
|---|
| 2026.09.25 | ₩27,695 | ₩28,036 | ₩26,901 | ₩27,322 | -1.35% | 209.1만 |
|---|
| 2026.09.24 | ₩28,163 | ₩28,363 | ₩26,988 | ₩27,575 | -2.09% | 221.1만 |
|---|
| 2026.09.23 | ₩29,511 | ₩29,611 | ₩28,296 | ₩28,603 | -3.08% | 285.8만 |
|---|
| 2026.09.22 | ₩29,391 | ₩29,804 | ₩28,750 | ₩29,524 | +0.45% | 145.7만 |
|---|
| 2026.09.21 | ₩29,738 | ₩29,898 | ₩28,737 | ₩28,803 | -3.14% | 174.5만 |
|---|
| 2026.09.18 | ₩29,350 | ₩29,591 | ₩29,097 | ₩29,364 | +0.05% | 538.2만 |
|---|
| 2026.09.17 | ₩30,538 | ₩30,659 | ₩28,990 | ₩29,270 | -4.15% | 126.8만 |
|---|
| 2026.09.16 | ₩29,217 | ₩29,978 | ₩28,937 | ₩29,951 | +2.51% | 167.2만 |
|---|
| 2026.09.15 | ₩29,337 | ₩29,551 | ₩28,563 | ₩29,137 | -0.68% | 121.1만 |
|---|
| 2026.09.14 | ₩28,656 | ₩29,764 | ₩28,389 | ₩29,631 | +3.40% | 130.1만 |
|---|
| 2026.09.11 | ₩30,005 | ₩30,291 | ₩28,276 | ₩28,349 | -5.52% | 94.3만 |
|---|
| 2026.09.10 | ₩29,898 | ₩30,165 | ₩29,350 | ₩29,751 | -0.49% | 131만 |
|---|
| 2026.09.09 | ₩30,845 | ₩31,473 | ₩30,298 | ₩30,338 | -1.64% | 157.8만 |
|---|
| 2026.09.08 | ₩29,871 | ₩31,813 | ₩29,657 | ₩30,925 | +3.53% | 182.9만 |
|---|
| 2026.09.04 | ₩30,191 | ₩30,739 | ₩30,191 | ₩30,592 | +1.33% | 76만 |
|---|
| 2026.09.03 | ₩30,805 | ₩31,072 | ₩30,125 | ₩30,645 | -0.52% | 119.4만 |
|---|
| 2026.09.02 | ₩30,845 | ₩31,680 | ₩29,884 | ₩30,405 | -1.43% | 141.7만 |
|---|
| 2026.09.01 | ₩30,725 | ₩31,152 | ₩30,545 | ₩30,739 | +0.04% | 99.8만 |
|---|
| 2026.08.31 | ₩30,618 | ₩31,059 | ₩30,191 | ₩30,912 | +0.96% | 104.9만 |
|---|
| 2026.08.28 | ₩31,473 | ₩31,633 | ₩30,752 | ₩30,805 | -2.12% | 77.9만 |
|---|
| 2026.08.27 | ₩32,327 | ₩32,655 | ₩31,700 | ₩31,873 | -1.40% | 84만 |
|---|
| 2026.08.26 | ₩32,247 | ₩32,641 | ₩31,927 | ₩32,380 | +0.41% | 78.1만 |
|---|
| 2026.08.25 | ₩32,434 | ₩33,101 | ₩32,140 | ₩32,274 | -0.49% | 90.1만 |
|---|
| 2026.08.24 | ₩32,500 | ₩32,554 | ₩32,033 | ₩32,060 | -1.36% | 113.1만 |
|---|
| 2026.08.21 | ₩32,901 | ₩33,028 | ₩32,127 | ₩32,420 | -1.46% | 90.6만 |
|---|
| 2026.08.20 | ₩32,847 | ₩32,994 | ₩31,980 | ₩32,701 | -0.45% | 107.6만 |
|---|
| 2026.08.19 | ₩32,727 | ₩33,181 | ₩31,766 | ₩33,101 | +1.14% | 183.4만 |
|---|
| 2026.08.18 | ₩30,699 | ₩31,967 | ₩30,485 | ₩31,940 | +4.04% | 199.2만 |
|---|
| 2026.08.17 | ₩29,257 | ₩31,086 | ₩29,189 | ₩30,819 | +5.34% | 189.3만 |
|---|
| 2026.08.14 | ₩29,364 | ₩29,671 | ₩28,857 | ₩29,471 | +0.36% | 109.3만 |
|---|
| 2026.08.13 | ₩30,298 | ₩30,512 | ₩29,217 | ₩29,350 | -3.13% | 176.8만 |
|---|
| 2026.08.12 | ₩30,912 | ₩31,499 | ₩30,325 | ₩30,538 | -1.21% | 157.8만 |
|---|
| 2026.08.11 | ₩31,006 | ₩31,806 | ₩30,445 | ₩30,659 | -1.12% | 306.3만 |
|---|
| 2026.08.10 | ₩31,313 | ₩31,459 | ₩30,398 | ₩30,779 | -1.71% | 226.8만 |
|---|
| 2026.08.07 | ₩30,672 | ₩31,513 | ₩30,071 | ₩31,486 | +2.65% | 166만 |
|---|
| 2026.08.06 | ₩27,942 | ₩30,058 | ₩27,402 | ₩30,045 | +7.52% | 429만 |
|---|
| 2026.08.05 | ₩28,029 | ₩28,483 | ₩27,501 | ₩28,123 | +0.33% | 166.7만 |
|---|
| 2026.08.04 | ₩25,934 | ₩27,882 | ₩25,907 | ₩27,816 | +7.26% | 217만 |
|---|
| 2026.08.03 | ₩25,093 | ₩25,787 | ₩24,559 | ₩25,773 | +2.71% | 183.4만 |
|---|
| 2026.07.31 | ₩26,241 | ₩26,561 | ₩25,213 | ₩25,253 | -3.76% | 108.8만 |
|---|
| 2026.07.30 | ₩26,094 | ₩26,701 | ₩25,747 | ₩26,561 | +1.79% | 121.6만 |
|---|
| 2026.07.29 | ₩26,107 | ₩26,681 | ₩25,560 | ₩26,534 | +1.64% | 204.5만 |
|---|
| 2026.07.28 | ₩26,254 | ₩26,628 | ₩25,507 | ₩26,040 | -0.81% | 110.1만 |
|---|
| 2026.07.27 | ₩26,120 | ₩26,828 | ₩25,820 | ₩26,294 | +0.66% | 222.4만 |
|---|
| 2026.07.24 | ₩25,880 | ₩25,960 | ₩25,353 | ₩25,720 | -0.62% | 151.6만 |
|---|
| 2026.07.23 | ₩25,186 | ₩26,161 | ₩24,839 | ₩25,707 | +2.07% | 134.7만 |
|---|
| 2026.07.22 | ₩25,280 | ₩25,874 | ₩24,999 | ₩25,587 | +1.21% | 262.3만 |
|---|
| 2026.07.21 | ₩24,799 | ₩25,720 | ₩24,666 | ₩25,600 | +3.23% | 111.7만 |
|---|
| 2026.07.20 | ₩24,252 | ₩25,667 | ₩24,218 | ₩24,772 | +2.15% | 218.1만 |
|---|
| 2026.07.17 | ₩23,651 | ₩24,345 | ₩23,411 | ₩24,065 | +1.75% | 212.4만 |
|---|
| 2026.07.16 | ₩25,226 | ₩25,406 | ₩23,705 | ₩24,065 | -4.60% | 209.7만 |
|---|
| 2026.07.15 | ₩25,266 | ₩25,854 | ₩25,114 | ₩25,440 | +0.69% | 157.9만 |
|---|
| 2026.07.14 | ₩25,346 | ₩25,640 | ₩25,013 | ₩25,466 | +0.47% | 114.1만 |
|---|
| 2026.07.13 | ₩26,027 | ₩26,241 | ₩25,226 | ₩25,346 | -2.62% | 119.9만 |
|---|
| 2026.07.10 | ₩26,948 | ₩26,948 | ₩25,787 | ₩26,347 | -2.23% | 143.2만 |
|---|
| 2026.07.09 | ₩26,307 | ₩27,015 | ₩26,217 | ₩26,961 | +2.49% | 200.3만 |
|---|
| 2026.07.08 | ₩26,855 | ₩27,175 | ₩25,987 | ₩26,508 | -1.29% | 172.1만 |
|---|
| 2026.07.07 | ₩25,653 | ₩27,869 | ₩25,587 | ₩27,322 | +6.50% | 347.7만 |
|---|
| 2026.07.06 | ₩25,894 | ₩26,107 | ₩25,093 | ₩25,346 | -2.11% | 172.6만 |
|---|
| 2026.07.02 | ₩24,946 | ₩25,920 | ₩24,706 | ₩25,894 | +3.80% | 195만 |
|---|
| 2026.07.01 | ₩25,293 | ₩25,813 | ₩24,592 | ₩24,666 | -2.48% | 326.7만 |
|---|
| 2026.06.30 | ₩25,333 | ₩25,613 | ₩24,265 | ₩24,519 | -3.21% | 345.6만 |
|---|
| 2026.06.29 | ₩25,854 | ₩26,067 | ₩24,345 | ₩25,079 | -2.99% | 760.5만 |
|---|
| 2026.06.26 | ₩23,211 | ₩24,532 | ₩23,197 | ₩23,891 | +2.93% | 578.7만 |
|---|
| 2026.06.25 | ₩23,104 | ₩23,645 | ₩23,069 | ₩23,211 | +0.46% | 187.8만 |
|---|
| 2026.06.24 | ₩23,358 | ₩23,725 | ₩22,904 | ₩23,117 | -1.03% | 126.9만 |
|---|
| 2026.06.23 | ₩23,077 | ₩23,658 | ₩23,024 | ₩23,064 | -0.06% | 166.6만 |
|---|
| 2026.06.22 | ₩22,597 | ₩24,265 | ₩22,597 | ₩23,531 | +4.13% | 254.9만 |
|---|
| 2026.06.18 | ₩22,890 | ₩23,278 | ₩21,963 | ₩22,196 | -3.03% | 403.2만 |
|---|
| 2026.06.17 | ₩21,462 | ₩22,470 | ₩21,449 | ₩22,303 | +3.92% | 203.1만 |
|---|
| 2026.06.16 | ₩21,743 | ₩21,949 | ₩21,302 | ₩21,329 | -1.90% | 126.1만 |
|---|
| 2026.06.15 | ₩22,130 | ₩22,317 | ₩21,449 | ₩21,756 | -1.69% | 170.8만 |
|---|
| 2026.06.12 | ₩21,622 | ₩22,263 | ₩21,596 | ₩21,823 | +0.93% | 124.5만 |
|---|
| 2026.06.11 | ₩21,022 | ₩21,650 | ₩20,848 | ₩21,542 | +2.48% | 152.9만 |
|---|
| 2026.06.10 | ₩21,622 | ₩22,023 | ₩20,688 | ₩21,049 | -2.65% | 141.8만 |
|---|
| 2026.06.09 | ₩21,302 | ₩21,983 | ₩20,910 | ₩21,769 | +2.19% | 117.5만 |
|---|
| 2026.06.08 | ₩21,422 | ₩21,992 | ₩20,948 | ₩20,995 | -1.99% | 109.7만 |
|---|
| 2026.06.05 | ₩22,116 | ₩22,530 | ₩20,788 | ₩21,062 | -4.77% | 178.3만 |
|---|
| 2026.06.04 | ₩22,076 | ₩22,770 | ₩21,845 | ₩22,116 | +0.18% | 119.5만 |
|---|
| 2026.06.03 | ₩21,075 | ₩21,889 | ₩21,022 | ₩21,823 | +3.55% | 168.6만 |
|---|
| 2026.06.02 | ₩22,130 | ₩22,366 | ₩21,008 | ₩21,182 | -4.28% | 240.9만 |
|---|
| 2026.06.01 | ₩23,278 | ₩23,491 | ₩22,156 | ₩22,637 | -2.75% | 137만 |
|---|
| 2026.05.29 | ₩23,171 | ₩23,531 | ₩22,930 | ₩23,518 | +1.50% | 139.6만 |
|---|
| 2026.05.28 | ₩23,064 | ₩23,404 | ₩22,890 | ₩23,291 | +0.98% | 87.6만 |
|---|
| 2026.05.27 | ₩23,051 | ₩23,331 | ₩22,724 | ₩23,037 | -0.06% | 115.6만 |
|---|
| 2026.05.26 | ₩24,025 | ₩24,025 | ₩22,517 | ₩22,690 | -5.56% | 148.8만 |
|---|
| 2026.05.22 | ₩23,651 | ₩24,292 | ₩22,905 | ₩23,011 | -2.71% | 279.9만 |
|---|
| 2026.05.21 | ₩23,197 | ₩23,825 | ₩22,877 | ₩23,611 | +1.78% | 153만 |
|---|
| 2026.05.20 | ₩21,356 | ₩23,665 | ₩21,335 | ₩23,531 | +10.19% | 353.6만 |
|---|
| 2026.05.19 | ₩21,502 | ₩21,622 | ₩21,062 | ₩21,315 | -0.87% | 179.6만 |
|---|
| 2026.05.18 | ₩22,250 | ₩22,383 | ₩20,888 | ₩21,489 | -3.42% | 236.2만 |
|---|
| 2026.05.15 | ₩23,037 | ₩23,197 | ₩22,303 | ₩22,450 | -2.55% | 161.5만 |
|---|
| 2026.05.14 | ₩23,451 | ₩23,891 | ₩22,784 | ₩23,264 | -0.80% | 212.1만 |
|---|
| 2026.05.13 | ₩22,343 | ₩23,051 | ₩21,960 | ₩22,744 | +1.79% | 221.2만 |
|---|
| 2026.05.12 | ₩22,984 | ₩23,145 | ₩22,303 | ₩22,503 | -2.09% | 245.1만 |
|---|
| 2026.05.11 | ₩22,690 | ₩23,811 | ₩22,343 | ₩22,957 | +1.18% | 320.6만 |
|---|
| 2026.05.08 | ₩22,690 | ₩22,877 | ₩21,916 | ₩22,170 | -2.29% | 437.3만 |
|---|
| 2026.05.07 | ₩23,438 | ₩23,438 | ₩22,530 | ₩22,690 | -3.19% | 1074.1만 |
|---|
| 2026.05.06 | ₩24,692 | ₩24,706 | ₩22,810 | ₩23,398 | -5.24% | 776만 |
|---|
| 2026.05.05 | ₩25,453 | ₩26,694 | ₩23,251 | ₩25,026 | -1.68% | 1613.1만 |
|---|
| 2026.05.04 | ₩17,885 | ₩19,033 | ₩17,864 | ₩18,766 | +4.93% | 121.7만 |
|---|
| 2026.05.01 | ₩18,019 | ₩18,246 | ₩17,672 | ₩17,912 | -0.59% | 146.2만 |
|---|
| 2026.04.30 | ₩17,885 | ₩18,219 | ₩17,645 | ₩17,992 | +0.60% | 125만 |
|---|
| 2026.04.29 | ₩17,925 | ₩18,085 | ₩17,592 | ₩17,752 | -0.97% | 98.1만 |
|---|
| 2026.04.28 | ₩18,019 | ₩18,673 | ₩17,785 | ₩18,166 | +0.81% | 339.5만 |
|---|
| 2026.04.27 | ₩18,259 | ₩18,579 | ₩17,778 | ₩18,019 | -1.32% | 232만 |
|---|
| 2026.04.24 | ₩19,233 | ₩19,340 | ₩18,099 | ₩18,326 | -4.72% | 105.2만 |
|---|
| 2026.04.23 | ₩19,127 | ₩19,474 | ₩18,686 | ₩18,993 | -0.70% | 126.9만 |
|---|
| 2026.04.22 | ₩19,233 | ₩19,434 | ₩18,873 | ₩19,127 | -0.56% | 140만 |
|---|
| 2026.04.21 | ₩19,594 | ₩19,821 | ₩18,893 | ₩19,060 | -2.72% | 207.7만 |
|---|
| 2026.04.20 | ₩19,594 | ₩20,221 | ₩19,380 | ₩19,594 | 0.00% | 169.5만 |
|---|
| 2026.04.17 | ₩19,941 | ₩20,221 | ₩19,620 | ₩19,754 | -0.94% | 158.2만 |
|---|
| 2026.04.16 | ₩19,967 | ₩20,208 | ₩19,500 | ₩19,567 | -2.01% | 161.2만 |
|---|
| 2026.04.15 | ₩20,301 | ₩20,471 | ₩19,700 | ₩19,861 | -2.17% | 136.8만 |
|---|
| 2026.04.14 | ₩19,981 | ₩20,448 | ₩19,500 | ₩20,274 | +1.47% | 172.1만 |
|---|
| 2026.04.13 | ₩20,141 | ₩20,354 | ₩19,620 | ₩19,754 | -1.92% | 186.1만 |
|---|
| 2026.04.10 | ₩20,595 | ₩20,648 | ₩19,494 | ₩19,954 | -3.11% | 241.2만 |
|---|
| 2026.04.09 | ₩19,407 | ₩20,795 | ₩19,153 | ₩20,528 | +5.78% | 271.9만 |
|---|
| 2026.04.08 | ₩18,753 | ₩19,380 | ₩18,339 | ₩19,313 | +2.99% | 459.3만 |
|---|
| 2026.04.07 | ₩18,432 | ₩19,287 | ₩17,792 | ₩18,633 | +1.09% | 660.2만 |
|---|
| 2026.04.06 | ₩24,692 | ₩24,692 | ₩18,179 | ₩18,553 | -24.86% | 1452.1만 |
|---|
| 2026.04.02 | ₩24,772 | ₩25,687 | ₩24,612 | ₩25,146 | +1.51% | 305.6만 |
|---|
| 2026.04.01 | ₩26,347 | ₩26,347 | ₩25,266 | ₩25,560 | -2.99% | 286만 |
|---|
| 2026.03.31 | ₩24,973 | ₩26,481 | ₩24,679 | ₩26,107 | +4.54% | 447.7만 |
|---|
| 2026.03.30 | ₩22,690 | ₩25,493 | ₩22,650 | ₩24,732 | +9.00% | 1377.6만 |
|---|
| 2026.03.27 | ₩37,185 | ₩37,619 | ₩36,423 | ₩36,558 | -1.69% | 141.3만 |
|---|
| 2026.03.26 | ₩37,159 | ₩37,866 | ₩36,705 | ₩37,639 | +1.29% | 110.4만 |
|---|
| 2026.03.25 | ₩36,358 | ₩38,160 | ₩36,171 | ₩37,839 | +4.07% | 115.5만 |
|---|
| 2026.03.24 | ₩36,064 | ₩36,678 | ₩35,070 | ₩36,291 | +0.63% | 142.3만 |
|---|
| 2026.03.23 | ₩36,865 | ₩37,766 | ₩36,371 | ₩36,865 | 0.00% | 165.5만 |
|---|
| 2026.03.20 | ₩37,145 | ₩37,506 | ₩35,971 | ₩36,011 | -3.05% | 496.1만 |
|---|
| 2026.03.19 | ₩36,958 | ₩37,559 | ₩36,278 | ₩37,159 | +0.54% | 94.8만 |
|---|
| 2026.03.18 | ₩37,853 | ₩37,966 | ₩36,037 | ₩37,012 | -2.22% | 108.1만 |
|---|
| 2026.03.17 | ₩38,333 | ₩39,134 | ₩38,013 | ₩38,173 | -0.42% | 73.9만 |
|---|
| 2026.03.16 | ₩38,707 | ₩38,960 | ₩38,066 | ₩38,400 | -0.79% | 78.5만 |
|---|
| 2026.03.13 | ₩38,387 | ₩39,848 | ₩38,100 | ₩38,280 | -0.28% | 113.2만 |
|---|
| 2026.03.12 | ₩37,426 | ₩38,400 | ₩36,878 | ₩37,919 | +1.32% | 121.3만 |
|---|
| 2026.03.11 | ₩38,253 | ₩39,775 | ₩37,492 | ₩38,200 | -0.14% | 104.9만 |
|---|
| 2026.03.10 | ₩40,122 | ₩40,602 | ₩38,613 | ₩38,960 | -2.89% | 120.6만 |
|---|
| 2026.03.09 | ₩37,773 | ₩40,535 | ₩37,372 | ₩39,574 | +4.77% | 127.1만 |
|---|
| 2026.03.06 | ₩37,626 | ₩38,640 | ₩37,179 | ₩37,826 | +0.53% | 119.9만 |
|---|
| 2026.03.05 | ₩40,495 | ₩41,096 | ₩38,093 | ₩38,560 | -4.78% | 138.9만 |
|---|
| 2026.03.04 | ₩39,308 | ₩40,963 | ₩38,280 | ₩40,562 | +3.19% | 101.8만 |
|---|
| 2026.03.03 | ₩39,281 | ₩39,508 | ₩37,933 | ₩39,134 | -0.37% | 74.8만 |
|---|
| 2026.03.02 | ₩38,373 | ₩40,642 | ₩37,639 | ₩40,375 | +5.22% | 125.7만 |
|---|
| 2026.02.27 | ₩38,720 | ₩39,708 | ₩37,639 | ₩39,214 | +1.28% | 182만 |
|---|
| 2026.02.26 | ₩36,104 | ₩39,481 | ₩35,116 | ₩39,361 | +9.02% | 178만 |
|---|
| 2026.02.25 | ₩39,468 | ₩40,482 | ₩38,387 | ₩38,627 | -2.13% | 104.1만 |
|---|
| 2026.02.24 | ₩37,359 | ₩39,881 | ₩37,359 | ₩39,241 | +5.04% | 168.7만 |
|---|
| 2026.02.23 | ₩36,465 | ₩37,973 | ₩36,384 | ₩37,466 | +2.75% | 132.9만 |
|---|
| 2026.02.20 | ₩37,626 | ₩37,766 | ₩36,304 | ₩36,625 | -2.66% | 99만 |
|---|
| 2026.02.19 | ₩37,386 | ₩38,166 | ₩36,578 | ₩37,506 | +0.32% | 155.8만 |
|---|
| 2026.02.18 | ₩38,106 | ₩38,740 | ₩37,399 | ₩37,519 | -1.54% | 170.5만 |
|---|
| 2026.02.17 | ₩37,239 | ₩37,897 | ₩36,638 | ₩37,759 | +1.40% | 122.1만 |
|---|
| 2026.02.13 | ₩38,400 | ₩39,247 | ₩37,105 | ₩37,239 | -3.02% | 97.1만 |
|---|
| 2026.02.12 | ₩40,335 | ₩40,709 | ₩37,953 | ₩38,373 | -4.86% | 76.3만 |
|---|
| 2026.02.11 | ₩40,375 | ₩40,656 | ₩39,034 | ₩40,135 | -0.60% | 180.2만 |
|---|
| 2026.02.10 | ₩39,601 | ₩41,043 | ₩39,454 | ₩40,122 | +1.31% | 116.2만 |
|---|
| 2026.02.09 | ₩39,054 | ₩39,721 | ₩38,593 | ₩39,508 | +1.16% | 115.2만 |
|---|
| 2026.02.06 | ₩40,228 | ₩40,262 | ₩38,627 | ₩39,041 | -2.95% | 194만 |
|---|
| 2026.02.05 | ₩40,295 | ₩41,336 | ₩38,760 | ₩38,934 | -3.38% | 208.7만 |
|---|
| 2026.02.04 | ₩42,110 | ₩42,511 | ₩40,148 | ₩40,535 | -3.74% | 134만 |
|---|
| 2026.02.03 | ₩44,139 | ₩45,047 | ₩42,231 | ₩42,578 | -3.54% | 156.8만 |
|---|
| 2026.02.02 | ₩43,672 | ₩45,621 | ₩43,011 | ₩44,313 | +1.47% | 139.1만 |
|---|
| 2026.01.30 | ₩44,526 | ₩44,726 | ₩41,830 | ₩44,046 | -1.08% | 237.4만 |
|---|
| 2026.01.29 | ₩44,646 | ₩45,647 | ₩44,046 | ₩44,807 | +0.36% | 86.8만 |
|---|
| 2026.01.28 | ₩44,860 | ₩45,327 | ₩44,046 | ₩44,873 | +0.03% | 131.4만 |
|---|
| 2026.01.27 | ₩43,579 | ₩44,913 | ₩43,525 | ₩44,767 | +2.73% | 140.3만 |
|---|
| 2026.01.26 | ₩43,512 | ₩44,506 | ₩43,178 | ₩44,126 | +1.41% | 139.1만 |
|---|
| 2026.01.23 | ₩42,711 | ₩44,500 | ₩41,870 | ₩43,952 | +2.91% | 196만 |
|---|
| 2026.01.22 | ₩43,245 | ₩43,585 | ₩41,723 | ₩42,938 | -0.71% | 214.7만 |
|---|
| 2026.01.21 | ₩43,152 | ₩43,906 | ₩42,631 | ₩43,098 | -0.12% | 103.5만 |
|---|
| 2026.01.20 | ₩43,352 | ₩44,012 | ₩42,886 | ₩43,565 | +0.49% | 130.1만 |
|---|
| 2026.01.16 | ₩44,153 | ₩45,140 | ₩43,378 | ₩44,393 | +0.54% | 119.6만 |
|---|
| 2026.01.15 | ₩45,234 | ₩45,367 | ₩43,899 | ₩44,086 | -2.54% | 97.1만 |
|---|
| 2026.01.14 | ₩42,698 | ₩45,768 | ₩42,297 | ₩45,087 | +5.60% | 156.1만 |
|---|
| 2026.01.13 | ₩43,192 | ₩43,192 | ₩41,897 | ₩42,698 | -1.14% | 130.2만 |
|---|
| 2026.01.12 | ₩42,484 | ₩43,645 | ₩41,590 | ₩43,472 | +2.32% | 118.2만 |
|---|
| 2026.01.09 | ₩41,203 | ₩42,564 | ₩40,842 | ₩42,377 | +2.85% | 170.2만 |
|---|
| 2026.01.08 | ₩40,269 | ₩40,949 | ₩39,548 | ₩40,482 | +0.53% | 187.8만 |
|---|
| 2026.01.07 | ₩42,004 | ₩42,004 | ₩39,901 | ₩40,802 | -2.86% | 181.6만 |
|---|
| 2026.01.06 | ₩39,628 | ₩41,376 | ₩39,628 | ₩41,003 | +3.47% | 217.2만 |
|---|
| 2026.01.05 | ₩40,849 | ₩41,003 | ₩38,653 | ₩40,309 | -1.32% | 216.5만 |
|---|
| 2026.01.02 | ₩41,109 | ₩42,090 | ₩40,509 | ₩40,949 | -0.39% | 108.4만 |
|---|
| 2025.12.31 | ₩41,443 | ₩41,870 | ₩41,209 | ₩41,536 | +0.23% | 94.3만 |
|---|
| 2025.12.30 | ₩42,137 | ₩42,431 | ₩40,802 | ₩41,403 | -1.74% | 95.3만 |
|---|
| 2025.12.29 | ₩42,431 | ₩42,564 | ₩41,710 | ₩42,097 | -0.79% | 85.3만 |
|---|
| 2025.12.26 | ₩43,045 | ₩43,098 | ₩42,150 | ₩42,551 | -1.15% | 47.7만 |
|---|
| 2025.12.24 | ₩43,045 | ₩43,405 | ₩42,724 | ₩43,085 | +0.09% | 40.4만 |
|---|
| 2025.12.23 | ₩43,445 | ₩43,659 | ₩42,711 | ₩42,858 | -1.35% | 130.2만 |
|---|
| 2025.12.22 | ₩42,898 | ₩44,086 | ₩42,751 | ₩43,338 | +1.03% | 224.1만 |
|---|
| 2025.12.19 | ₩42,257 | ₩43,886 | ₩42,217 | ₩42,604 | +0.82% | 476.9만 |
|---|
| 2025.12.18 | ₩42,911 | ₩43,071 | ₩41,643 | ₩42,177 | -1.71% | 155만 |
|---|
| 2025.12.17 | ₩43,579 | ₩44,740 | ₩42,687 | ₩42,885 | -1.59% | 94.5만 |
|---|
| 2025.12.16 | ₩43,619 | ₩44,700 | ₩43,070 | ₩43,846 | +0.52% | 153.7만 |
|---|
| 2025.12.15 | ₩44,940 | ₩45,434 | ₩43,672 | ₩44,086 | -1.90% | 248.5만 |
|---|
| 2025.12.12 | ₩43,632 | ₩44,110 | ₩43,098 | ₩43,125 | -1.16% | 94.4만 |
|---|
| 2025.12.11 | ₩43,659 | ₩44,433 | ₩43,325 | ₩43,472 | -0.43% | 87.3만 |
|---|
| 2025.12.10 | ₩42,578 | ₩44,346 | ₩42,204 | ₩43,512 | +2.19% | 239.9만 |
|---|
| 2025.12.09 | ₩41,937 | ₩43,138 | ₩41,523 | ₩42,444 | +1.21% | 201.9만 |
|---|
| 2025.12.08 | ₩43,512 | ₩43,872 | ₩42,324 | ₩42,551 | -2.21% | 99.4만 |
|---|
| 2025.12.05 | ₩43,298 | ₩44,006 | ₩42,644 | ₩42,738 | -1.29% | 67.4만 |
|---|
| 2025.12.04 | ₩41,777 | ₩44,500 | ₩41,256 | ₩43,325 | +3.71% | 130.4만 |
|---|
| 2025.12.03 | ₩41,336 | ₩42,244 | ₩40,952 | ₩41,777 | +1.07% | 148.6만 |
|---|
| 2025.12.02 | ₩42,084 | ₩42,631 | ₩40,335 | ₩40,616 | -3.49% | 115.7만 |
|---|
| 2025.12.01 | ₩42,117 | ₩42,624 | ₩41,450 | ₩41,977 | -0.33% | 115.5만 |
|---|
| 2025.11.28 | ₩42,711 | ₩42,824 | ₩42,177 | ₩42,658 | -0.13% | 65.2만 |
|---|
| 2025.11.26 | ₩42,030 | ₩42,738 | ₩41,523 | ₩42,337 | +0.73% | 173.8만 |
|---|
| 2025.11.25 | ₩42,804 | ₩43,098 | ₩41,296 | ₩41,924 | -2.06% | 230.4만 |
|---|
| 2025.11.24 | ₩41,256 | ₩43,432 | ₩41,056 | ₩42,751 | +3.62% | 383.6만 |
|---|
| 2025.11.21 | ₩39,121 | ₩41,069 | ₩38,707 | ₩40,495 | +3.51% | 210.8만 |
|---|
| 2025.11.20 | ₩38,840 | ₩39,908 | ₩38,320 | ₩39,334 | +1.27% | 231.3만 |
|---|
| 2025.11.19 | ₩38,106 | ₩38,707 | ₩37,813 | ₩38,280 | +0.46% | 115.2만 |
|---|
| 2025.11.18 | ₩38,680 | ₩38,814 | ₩38,093 | ₩38,160 | -1.35% | 93.6만 |
|---|
| 2025.11.17 | ₩38,507 | ₩39,486 | ₩38,160 | ₩38,707 | +0.52% | 171.4만 |
|---|
| 2025.11.14 | ₩37,572 | ₩39,067 | ₩37,359 | ₩38,400 | +2.20% | 272.9만 |
|---|
| 2025.11.13 | ₩38,440 | ₩39,067 | ₩37,766 | ₩38,026 | -1.08% | 158.8만 |
|---|
| 2025.11.12 | ₩37,959 | ₩38,700 | ₩37,666 | ₩38,627 | +1.76% | 183.8만 |
|---|
| 2025.11.11 | ₩36,838 | ₩38,520 | ₩36,505 | ₩37,946 | +3.01% | 207.2만 |
|---|
| 2025.11.10 | ₩37,065 | ₩37,212 | ₩36,344 | ₩36,905 | -0.43% | 134만 |
|---|
| 2025.11.07 | ₩36,638 | ₩36,745 | ₩35,277 | ₩36,625 | -0.04% | 116.9만 |
|---|
| 2025.11.06 | ₩34,155 | ₩38,173 | ₩33,275 | ₩36,705 | +7.46% | 514.8만 |
|---|
| 2025.11.05 | ₩31,046 | ₩33,138 | ₩29,804 | ₩32,594 | +4.99% | 262만 |
|---|
| 2025.11.04 | ₩30,325 | ₩30,765 | ₩29,551 | ₩30,098 | -0.75% | 122.1만 |
|---|
| 2025.11.03 | ₩31,366 | ₩31,953 | ₩30,298 | ₩30,899 | -1.49% | 119.9만 |
|---|
| 2025.10.31 | ₩31,686 | ₩32,093 | ₩31,166 | ₩31,539 | -0.46% | 130.7만 |
|---|
| 2025.10.30 | ₩30,592 | ₩32,340 | ₩30,592 | ₩31,579 | +3.23% | 126.3만 |
|---|
| 2025.10.29 | ₩30,952 | ₩31,032 | ₩30,138 | ₩30,712 | -0.78% | 109.4만 |
|---|
| 2025.10.28 | ₩30,538 | ₩31,099 | ₩29,831 | ₩30,925 | +1.27% | 206.1만 |
|---|
| 2025.10.27 | ₩29,964 | ₩31,152 | ₩29,504 | ₩30,085 | +0.40% | 150.1만 |
|---|
| 2025.10.24 | ₩29,771 | ₩30,085 | ₩28,790 | ₩29,577 | -0.65% | 145.9만 |
|---|
| 2025.10.23 | ₩29,230 | ₩29,711 | ₩28,910 | ₩29,457 | +0.78% | 244.9만 |
|---|
| 2025.10.22 | ₩31,579 | ₩31,947 | ₩28,977 | ₩29,230 | -7.44% | 632.2만 |
|---|
| 2025.10.21 | ₩32,901 | ₩32,901 | ₩31,566 | ₩32,060 | -2.56% | 78.2만 |
|---|
| 2025.10.20 | ₩32,741 | ₩33,368 | ₩32,060 | ₩32,153 | -1.79% | 107.6만 |
|---|
| 2025.10.17 | ₩30,632 | ₩32,941 | ₩30,578 | ₩32,314 | +5.49% | 127.2만 |
|---|
| 2025.10.16 | ₩29,978 | ₩30,792 | ₩29,084 | ₩30,712 | +2.45% | 164.5만 |
|---|
| 2025.10.15 | ₩27,789 | ₩29,751 | ₩27,789 | ₩29,724 | +6.96% | 102.2만 |
|---|
| 2025.10.14 | ₩28,083 | ₩28,430 | ₩27,642 | ₩27,735 | -1.24% | 89.1만 |
|---|
| 2025.10.13 | ₩28,029 | ₩29,003 | ₩27,695 | ₩28,523 | +1.76% | 69.5만 |
|---|
| 2025.10.10 | ₩29,164 | ₩29,431 | ₩27,735 | ₩28,016 | -3.94% | 159.3만 |
|---|