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 | ₩24,441 | ₩24,989 | ₩24,241 | ₩24,909 | +1.91% | 133.4만 |
| 2026.10.08 | ₩24,054 | ₩24,615 | ₩23,480 | ₩24,482 | +1.78% | 244.4만 |
| 2026.10.07 | ₩24,054 | ₩25,002 | ₩23,914 | ₩24,401 | +1.44% | 169.1만 |
| 2026.10.06 | ₩25,363 | ₩25,536 | ₩24,121 | ₩24,321 | -4.11% | 219.6만 |
| 2026.10.05 | ₩25,910 | ₩26,150 | ₩25,136 | ₩25,363 | -2.11% | 265.1만 |
| 2026.10.02 | ₩25,576 | ₩26,090 | ₩25,256 | ₩25,896 | +1.25% | 151.5만 |
| 2026.10.01 | ₩27,512 | ₩27,512 | ₩25,349 | ₩25,349 | -7.86% | 337.5만 |
| 2026.09.30 | ₩27,058 | ₩27,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,697 |
| ₩27,485 |
| +1.58% |
| 140.5만 |
| 2026.09.29 | ₩27,612 | ₩27,832 | ₩26,337 | ₩26,691 | -3.34% | 123.4만 |
|---|
| 2026.09.28 | ₩27,111 | ₩27,638 | ₩26,737 | ₩27,458 | +1.28% | 133.9만 |
|---|
| 2026.09.25 | ₩27,699 | ₩28,039 | ₩26,904 | ₩27,325 | -1.35% | 209.1만 |
|---|
| 2026.09.24 | ₩28,166 | ₩28,366 | ₩26,991 | ₩27,578 | -2.09% | 221.1만 |
|---|
| 2026.09.23 | ₩29,514 | ₩29,614 | ₩28,299 | ₩28,606 | -3.08% | 285.8만 |
|---|
| 2026.09.22 | ₩29,394 | ₩29,808 | ₩28,753 | ₩29,527 | +0.45% | 145.7만 |
|---|
| 2026.09.21 | ₩29,741 | ₩29,901 | ₩28,740 | ₩28,806 | -3.14% | 174.5만 |
|---|
| 2026.09.18 | ₩29,354 | ₩29,594 | ₩29,100 | ₩29,367 | +0.05% | 538.2만 |
|---|
| 2026.09.17 | ₩30,542 | ₩30,662 | ₩28,993 | ₩29,274 | -4.15% | 126.8만 |
|---|
| 2026.09.16 | ₩29,220 | ₩29,981 | ₩28,940 | ₩29,954 | +2.51% | 167.2만 |
|---|
| 2026.09.15 | ₩29,340 | ₩29,554 | ₩28,566 | ₩29,140 | -0.68% | 121.1만 |
|---|
| 2026.09.14 | ₩28,660 | ₩29,768 | ₩28,393 | ₩29,634 | +3.40% | 130.1만 |
|---|
| 2026.09.11 | ₩30,008 | ₩30,295 | ₩28,279 | ₩28,353 | -5.52% | 94.3만 |
|---|
| 2026.09.10 | ₩29,901 | ₩30,168 | ₩29,354 | ₩29,754 | -0.49% | 131만 |
|---|
| 2026.09.09 | ₩30,849 | ₩31,476 | ₩30,302 | ₩30,342 | -1.64% | 157.8만 |
|---|
| 2026.09.08 | ₩29,874 | ₩31,817 | ₩29,661 | ₩30,929 | +3.53% | 182.9만 |
|---|
| 2026.09.04 | ₩30,195 | ₩30,742 | ₩30,195 | ₩30,595 | +1.33% | 76만 |
|---|
| 2026.09.03 | ₩30,809 | ₩31,076 | ₩30,128 | ₩30,649 | -0.52% | 119.4만 |
|---|
| 2026.09.02 | ₩30,849 | ₩31,683 | ₩29,888 | ₩30,408 | -1.43% | 141.7만 |
|---|
| 2026.09.01 | ₩30,729 | ₩31,156 | ₩30,549 | ₩30,742 | +0.04% | 99.8만 |
|---|
| 2026.08.31 | ₩30,622 | ₩31,062 | ₩30,195 | ₩30,916 | +0.96% | 104.9만 |
|---|
| 2026.08.28 | ₩31,476 | ₩31,636 | ₩30,755 | ₩30,809 | -2.12% | 77.9만 |
|---|
| 2026.08.27 | ₩32,331 | ₩32,659 | ₩31,703 | ₩31,877 | -1.40% | 84만 |
|---|
| 2026.08.26 | ₩32,250 | ₩32,644 | ₩31,930 | ₩32,384 | +0.41% | 78.1만 |
|---|
| 2026.08.25 | ₩32,437 | ₩33,105 | ₩32,144 | ₩32,277 | -0.49% | 90.1만 |
|---|
| 2026.08.24 | ₩32,504 | ₩32,557 | ₩32,037 | ₩32,064 | -1.36% | 113.1만 |
|---|
| 2026.08.21 | ₩32,905 | ₩33,031 | ₩32,130 | ₩32,424 | -1.46% | 90.6만 |
|---|
| 2026.08.20 | ₩32,851 | ₩32,998 | ₩31,983 | ₩32,704 | -0.45% | 107.6만 |
|---|
| 2026.08.19 | ₩32,731 | ₩33,185 | ₩31,770 | ₩33,105 | +1.14% | 183.4만 |
|---|
| 2026.08.18 | ₩30,702 | ₩31,970 | ₩30,488 | ₩31,943 | +4.04% | 199.2만 |
|---|
| 2026.08.17 | ₩29,260 | ₩31,089 | ₩29,192 | ₩30,822 | +5.34% | 189.3만 |
|---|
| 2026.08.14 | ₩29,367 | ₩29,674 | ₩28,860 | ₩29,474 | +0.36% | 109.3만 |
|---|
| 2026.08.13 | ₩30,302 | ₩30,515 | ₩29,220 | ₩29,354 | -3.13% | 176.8만 |
|---|
| 2026.08.12 | ₩30,916 | ₩31,503 | ₩30,328 | ₩30,542 | -1.21% | 157.8만 |
|---|
| 2026.08.11 | ₩31,009 | ₩31,810 | ₩30,448 | ₩30,662 | -1.12% | 306.3만 |
|---|
| 2026.08.10 | ₩31,316 | ₩31,463 | ₩30,402 | ₩30,782 | -1.71% | 226.8만 |
|---|
| 2026.08.07 | ₩30,675 | ₩31,516 | ₩30,075 | ₩31,490 | +2.65% | 166만 |
|---|
| 2026.08.06 | ₩27,946 | ₩30,061 | ₩27,405 | ₩30,048 | +7.52% | 429만 |
|---|
| 2026.08.05 | ₩28,032 | ₩28,486 | ₩27,504 | ₩28,126 | +0.33% | 166.7만 |
|---|
| 2026.08.04 | ₩25,937 | ₩27,885 | ₩25,910 | ₩27,819 | +7.26% | 217만 |
|---|
| 2026.08.03 | ₩25,096 | ₩25,790 | ₩24,562 | ₩25,776 | +2.71% | 183.4만 |
|---|
| 2026.07.31 | ₩26,244 | ₩26,564 | ₩25,216 | ₩25,256 | -3.76% | 108.8만 |
|---|
| 2026.07.30 | ₩26,097 | ₩26,704 | ₩25,750 | ₩26,564 | +1.79% | 121.6만 |
|---|
| 2026.07.29 | ₩26,110 | ₩26,684 | ₩25,563 | ₩26,537 | +1.64% | 204.5만 |
|---|
| 2026.07.28 | ₩26,257 | ₩26,631 | ₩25,509 | ₩26,043 | -0.81% | 110.1만 |
|---|
| 2026.07.27 | ₩26,123 | ₩26,831 | ₩25,823 | ₩26,297 | +0.66% | 222.4만 |
|---|
| 2026.07.24 | ₩25,883 | ₩25,963 | ₩25,356 | ₩25,723 | -0.62% | 151.6만 |
|---|
| 2026.07.23 | ₩25,189 | ₩26,163 | ₩24,842 | ₩25,710 | +2.07% | 134.7만 |
|---|
| 2026.07.22 | ₩25,282 | ₩25,876 | ₩25,002 | ₩25,589 | +1.21% | 262.3만 |
|---|
| 2026.07.21 | ₩24,802 | ₩25,723 | ₩24,668 | ₩25,603 | +3.23% | 111.7만 |
|---|
| 2026.07.20 | ₩24,255 | ₩25,670 | ₩24,221 | ₩24,775 | +2.15% | 218.1만 |
|---|
| 2026.07.17 | ₩23,654 | ₩24,348 | ₩23,414 | ₩24,068 | +1.75% | 212.4만 |
|---|
| 2026.07.16 | ₩25,229 | ₩25,409 | ₩23,707 | ₩24,068 | -4.60% | 209.7만 |
|---|
| 2026.07.15 | ₩25,269 | ₩25,856 | ₩25,117 | ₩25,443 | +0.69% | 157.9만 |
|---|
| 2026.07.14 | ₩25,349 | ₩25,643 | ₩25,015 | ₩25,469 | +0.47% | 114.1만 |
|---|
| 2026.07.13 | ₩26,030 | ₩26,244 | ₩25,229 | ₩25,349 | -2.62% | 119.9만 |
|---|
| 2026.07.10 | ₩26,951 | ₩26,951 | ₩25,790 | ₩26,350 | -2.23% | 143.2만 |
|---|
| 2026.07.09 | ₩26,310 | ₩27,018 | ₩26,220 | ₩26,964 | +2.49% | 200.3만 |
|---|
| 2026.07.08 | ₩26,858 | ₩27,178 | ₩25,990 | ₩26,511 | -1.29% | 172.1만 |
|---|
| 2026.07.07 | ₩25,656 | ₩27,872 | ₩25,589 | ₩27,325 | +6.50% | 347.7만 |
|---|
| 2026.07.06 | ₩25,896 | ₩26,110 | ₩25,096 | ₩25,349 | -2.11% | 172.6만 |
|---|
| 2026.07.02 | ₩24,949 | ₩25,923 | ₩24,708 | ₩25,896 | +3.80% | 195만 |
|---|
| 2026.07.01 | ₩25,296 | ₩25,816 | ₩24,595 | ₩24,668 | -2.48% | 326.7만 |
|---|
| 2026.06.30 | ₩25,336 | ₩25,616 | ₩24,268 | ₩24,522 | -3.21% | 345.6만 |
|---|
| 2026.06.29 | ₩25,856 | ₩26,070 | ₩24,348 | ₩25,082 | -2.99% | 760.5만 |
|---|
| 2026.06.26 | ₩23,213 | ₩24,535 | ₩23,200 | ₩23,894 | +2.93% | 578.7만 |
|---|
| 2026.06.25 | ₩23,107 | ₩23,647 | ₩23,072 | ₩23,213 | +0.46% | 187.8만 |
|---|
| 2026.06.24 | ₩23,360 | ₩23,727 | ₩22,906 | ₩23,120 | -1.03% | 126.9만 |
|---|
| 2026.06.23 | ₩23,080 | ₩23,661 | ₩23,027 | ₩23,067 | -0.06% | 166.6만 |
|---|
| 2026.06.22 | ₩22,599 | ₩24,268 | ₩22,599 | ₩23,534 | +4.13% | 254.9만 |
|---|
| 2026.06.18 | ₩22,893 | ₩23,280 | ₩21,965 | ₩22,199 | -3.03% | 403.2만 |
|---|
| 2026.06.17 | ₩21,465 | ₩22,473 | ₩21,451 | ₩22,306 | +3.92% | 203.1만 |
|---|
| 2026.06.16 | ₩21,745 | ₩21,952 | ₩21,305 | ₩21,331 | -1.90% | 126.1만 |
|---|
| 2026.06.15 | ₩22,132 | ₩22,319 | ₩21,451 | ₩21,758 | -1.69% | 170.8만 |
|---|
| 2026.06.12 | ₩21,625 | ₩22,266 | ₩21,598 | ₩21,825 | +0.93% | 124.5만 |
|---|
| 2026.06.11 | ₩21,024 | ₩21,653 | ₩20,851 | ₩21,545 | +2.48% | 152.9만 |
|---|
| 2026.06.10 | ₩21,625 | ₩22,025 | ₩20,690 | ₩21,051 | -2.65% | 141.8만 |
|---|
| 2026.06.09 | ₩21,305 | ₩21,985 | ₩20,912 | ₩21,772 | +2.19% | 117.5만 |
|---|
| 2026.06.08 | ₩21,425 | ₩21,995 | ₩20,951 | ₩20,998 | -1.99% | 109.7만 |
|---|
| 2026.06.05 | ₩22,119 | ₩22,533 | ₩20,791 | ₩21,064 | -4.77% | 178.3만 |
|---|
| 2026.06.04 | ₩22,079 | ₩22,773 | ₩21,848 | ₩22,119 | +0.18% | 119.5만 |
|---|
| 2026.06.03 | ₩21,078 | ₩21,892 | ₩21,024 | ₩21,825 | +3.55% | 168.6만 |
|---|
| 2026.06.02 | ₩22,132 | ₩22,368 | ₩21,011 | ₩21,184 | -4.28% | 240.9만 |
|---|
| 2026.06.01 | ₩23,280 | ₩23,494 | ₩22,159 | ₩22,639 | -2.75% | 137만 |
|---|
| 2026.05.29 | ₩23,173 | ₩23,534 | ₩22,933 | ₩23,520 | +1.50% | 139.6만 |
|---|
| 2026.05.28 | ₩23,067 | ₩23,407 | ₩22,893 | ₩23,293 | +0.98% | 87.6만 |
|---|
| 2026.05.27 | ₩23,053 | ₩23,334 | ₩22,726 | ₩23,040 | -0.06% | 115.6만 |
|---|
| 2026.05.26 | ₩24,028 | ₩24,028 | ₩22,519 | ₩22,693 | -5.56% | 148.8만 |
|---|
| 2026.05.22 | ₩23,654 | ₩24,295 | ₩22,908 | ₩23,013 | -2.71% | 279.9만 |
|---|
| 2026.05.21 | ₩23,200 | ₩23,827 | ₩22,880 | ₩23,614 | +1.78% | 153만 |
|---|
| 2026.05.20 | ₩21,358 | ₩23,667 | ₩21,338 | ₩23,534 | +10.19% | 353.6만 |
|---|
| 2026.05.19 | ₩21,505 | ₩21,625 | ₩21,064 | ₩21,318 | -0.87% | 179.6만 |
|---|
| 2026.05.18 | ₩22,252 | ₩22,386 | ₩20,891 | ₩21,491 | -3.42% | 236.2만 |
|---|
| 2026.05.15 | ₩23,040 | ₩23,200 | ₩22,306 | ₩22,453 | -2.55% | 161.5만 |
|---|
| 2026.05.14 | ₩23,454 | ₩23,894 | ₩22,786 | ₩23,267 | -0.80% | 212.1만 |
|---|
| 2026.05.13 | ₩22,346 | ₩23,053 | ₩21,963 | ₩22,746 | +1.79% | 221.2만 |
|---|
| 2026.05.12 | ₩22,986 | ₩23,148 | ₩22,306 | ₩22,506 | -2.09% | 245.1만 |
|---|
| 2026.05.11 | ₩22,693 | ₩23,814 | ₩22,346 | ₩22,960 | +1.18% | 320.6만 |
|---|
| 2026.05.08 | ₩22,693 | ₩22,880 | ₩21,919 | ₩22,172 | -2.29% | 437.3만 |
|---|
| 2026.05.07 | ₩23,440 | ₩23,440 | ₩22,533 | ₩22,693 | -3.19% | 1074.1만 |
|---|
| 2026.05.06 | ₩24,695 | ₩24,708 | ₩22,813 | ₩23,400 | -5.24% | 776만 |
|---|
| 2026.05.05 | ₩25,456 | ₩26,697 | ₩23,253 | ₩25,029 | -1.68% | 1613.1만 |
|---|
| 2026.05.04 | ₩17,887 | ₩19,035 | ₩17,866 | ₩18,768 | +4.93% | 121.7만 |
|---|
| 2026.05.01 | ₩18,021 | ₩18,248 | ₩17,674 | ₩17,914 | -0.59% | 146.2만 |
|---|
| 2026.04.30 | ₩17,887 | ₩18,221 | ₩17,647 | ₩17,994 | +0.60% | 125만 |
|---|
| 2026.04.29 | ₩17,927 | ₩18,087 | ₩17,594 | ₩17,754 | -0.97% | 98.1만 |
|---|
| 2026.04.28 | ₩18,021 | ₩18,675 | ₩17,787 | ₩18,168 | +0.81% | 339.5만 |
|---|
| 2026.04.27 | ₩18,261 | ₩18,581 | ₩17,780 | ₩18,021 | -1.32% | 232만 |
|---|
| 2026.04.24 | ₩19,235 | ₩19,342 | ₩18,101 | ₩18,328 | -4.72% | 105.2만 |
|---|
| 2026.04.23 | ₩19,129 | ₩19,476 | ₩18,688 | ₩18,995 | -0.70% | 126.9만 |
|---|
| 2026.04.22 | ₩19,235 | ₩19,436 | ₩18,875 | ₩19,129 | -0.56% | 140만 |
|---|
| 2026.04.21 | ₩19,596 | ₩19,823 | ₩18,895 | ₩19,062 | -2.72% | 207.7만 |
|---|
| 2026.04.20 | ₩19,596 | ₩20,223 | ₩19,382 | ₩19,596 | 0.00% | 169.5만 |
|---|
| 2026.04.17 | ₩19,943 | ₩20,223 | ₩19,623 | ₩19,756 | -0.94% | 158.2만 |
|---|
| 2026.04.16 | ₩19,970 | ₩20,210 | ₩19,502 | ₩19,569 | -2.01% | 161.2만 |
|---|
| 2026.04.15 | ₩20,303 | ₩20,473 | ₩19,703 | ₩19,863 | -2.17% | 136.8만 |
|---|
| 2026.04.14 | ₩19,983 | ₩20,450 | ₩19,502 | ₩20,277 | +1.47% | 172.1만 |
|---|
| 2026.04.13 | ₩20,143 | ₩20,357 | ₩19,623 | ₩19,756 | -1.92% | 186.1만 |
|---|
| 2026.04.10 | ₩20,597 | ₩20,650 | ₩19,496 | ₩19,956 | -3.11% | 241.2만 |
|---|
| 2026.04.09 | ₩19,409 | ₩20,797 | ₩19,155 | ₩20,530 | +5.78% | 271.9만 |
|---|
| 2026.04.08 | ₩18,755 | ₩19,382 | ₩18,341 | ₩19,316 | +2.99% | 459.3만 |
|---|
| 2026.04.07 | ₩18,435 | ₩19,289 | ₩17,794 | ₩18,635 | +1.09% | 660.2만 |
|---|
| 2026.04.06 | ₩24,695 | ₩24,695 | ₩18,181 | ₩18,555 | -24.86% | 1452.1만 |
|---|
| 2026.04.02 | ₩24,775 | ₩25,690 | ₩24,615 | ₩25,149 | +1.51% | 305.6만 |
|---|
| 2026.04.01 | ₩26,350 | ₩26,350 | ₩25,269 | ₩25,563 | -2.99% | 286만 |
|---|
| 2026.03.31 | ₩24,975 | ₩26,484 | ₩24,682 | ₩26,110 | +4.54% | 447.7만 |
|---|
| 2026.03.30 | ₩22,693 | ₩25,496 | ₩22,653 | ₩24,735 | +9.00% | 1377.6만 |
|---|
| 2026.03.27 | ₩37,189 | ₩37,623 | ₩36,427 | ₩36,562 | -1.69% | 141.3만 |
|---|
| 2026.03.26 | ₩37,163 | ₩37,870 | ₩36,709 | ₩37,643 | +1.29% | 110.4만 |
|---|
| 2026.03.25 | ₩36,362 | ₩38,164 | ₩36,175 | ₩37,844 | +4.07% | 115.5만 |
|---|
| 2026.03.24 | ₩36,068 | ₩36,682 | ₩35,074 | ₩36,295 | +0.63% | 142.3만 |
|---|
| 2026.03.23 | ₩36,869 | ₩37,770 | ₩36,375 | ₩36,869 | 0.00% | 165.5만 |
|---|
| 2026.03.20 | ₩37,149 | ₩37,510 | ₩35,975 | ₩36,015 | -3.05% | 496.1만 |
|---|
| 2026.03.19 | ₩36,963 | ₩37,563 | ₩36,282 | ₩37,163 | +0.54% | 94.8만 |
|---|
| 2026.03.18 | ₩37,857 | ₩37,970 | ₩36,041 | ₩37,016 | -2.22% | 108.1만 |
|---|
| 2026.03.17 | ₩38,337 | ₩39,138 | ₩38,017 | ₩38,177 | -0.42% | 73.9만 |
|---|
| 2026.03.16 | ₩38,711 | ₩38,965 | ₩38,070 | ₩38,404 | -0.79% | 78.5만 |
|---|
| 2026.03.13 | ₩38,391 | ₩39,853 | ₩38,104 | ₩38,284 | -0.28% | 113.2만 |
|---|
| 2026.03.12 | ₩37,430 | ₩38,404 | ₩36,882 | ₩37,924 | +1.32% | 121.3만 |
|---|
| 2026.03.11 | ₩38,257 | ₩39,779 | ₩37,496 | ₩38,204 | -0.14% | 104.9만 |
|---|
| 2026.03.10 | ₩40,126 | ₩40,607 | ₩38,618 | ₩38,965 | -2.89% | 120.6만 |
|---|
| 2026.03.09 | ₩37,777 | ₩40,540 | ₩37,376 | ₩39,579 | +4.77% | 127.1만 |
|---|
| 2026.03.06 | ₩37,630 | ₩38,644 | ₩37,183 | ₩37,830 | +0.53% | 119.9만 |
|---|
| 2026.03.05 | ₩40,500 | ₩41,101 | ₩38,097 | ₩38,564 | -4.78% | 138.9만 |
|---|
| 2026.03.04 | ₩39,312 | ₩40,967 | ₩38,284 | ₩40,567 | +3.19% | 101.8만 |
|---|
| 2026.03.03 | ₩39,285 | ₩39,512 | ₩37,937 | ₩39,138 | -0.37% | 74.8만 |
|---|
| 2026.03.02 | ₩38,378 | ₩40,647 | ₩37,643 | ₩40,380 | +5.22% | 125.7만 |
|---|
| 2026.02.27 | ₩38,725 | ₩39,712 | ₩37,643 | ₩39,218 | +1.28% | 182만 |
|---|
| 2026.02.26 | ₩36,108 | ₩39,485 | ₩35,120 | ₩39,365 | +9.02% | 178만 |
|---|
| 2026.02.25 | ₩39,472 | ₩40,487 | ₩38,391 | ₩38,631 | -2.13% | 104.1만 |
|---|
| 2026.02.24 | ₩37,363 | ₩39,886 | ₩37,363 | ₩39,245 | +5.04% | 168.7만 |
|---|
| 2026.02.23 | ₩36,469 | ₩37,977 | ₩36,389 | ₩37,470 | +2.75% | 132.9만 |
|---|
| 2026.02.20 | ₩37,630 | ₩37,770 | ₩36,308 | ₩36,629 | -2.66% | 99만 |
|---|
| 2026.02.19 | ₩37,390 | ₩38,171 | ₩36,582 | ₩37,510 | +0.32% | 155.8만 |
|---|
| 2026.02.18 | ₩38,111 | ₩38,745 | ₩37,403 | ₩37,523 | -1.54% | 170.5만 |
|---|
| 2026.02.17 | ₩37,243 | ₩37,901 | ₩36,642 | ₩37,763 | +1.40% | 122.1만 |
|---|
| 2026.02.13 | ₩38,404 | ₩39,252 | ₩37,109 | ₩37,243 | -3.02% | 97.1만 |
|---|
| 2026.02.12 | ₩40,340 | ₩40,714 | ₩37,957 | ₩38,378 | -4.86% | 76.3만 |
|---|
| 2026.02.11 | ₩40,380 | ₩40,660 | ₩39,038 | ₩40,140 | -0.60% | 180.2만 |
|---|
| 2026.02.10 | ₩39,606 | ₩41,047 | ₩39,459 | ₩40,126 | +1.31% | 116.2만 |
|---|
| 2026.02.09 | ₩39,058 | ₩39,726 | ₩38,598 | ₩39,512 | +1.16% | 115.2만 |
|---|
| 2026.02.06 | ₩40,233 | ₩40,266 | ₩38,631 | ₩39,045 | -2.95% | 194만 |
|---|
| 2026.02.05 | ₩40,300 | ₩41,341 | ₩38,765 | ₩38,938 | -3.38% | 208.7만 |
|---|
| 2026.02.04 | ₩42,115 | ₩42,516 | ₩40,153 | ₩40,540 | -3.74% | 134만 |
|---|
| 2026.02.03 | ₩44,144 | ₩45,052 | ₩42,235 | ₩42,582 | -3.54% | 156.8만 |
|---|
| 2026.02.02 | ₩43,677 | ₩45,626 | ₩43,016 | ₩44,318 | +1.47% | 139.1만 |
|---|
| 2026.01.30 | ₩44,531 | ₩44,731 | ₩41,835 | ₩44,051 | -1.08% | 237.4만 |
|---|
| 2026.01.29 | ₩44,651 | ₩45,653 | ₩44,051 | ₩44,812 | +0.36% | 86.8만 |
|---|
| 2026.01.28 | ₩44,865 | ₩45,332 | ₩44,051 | ₩44,878 | +0.03% | 131.4만 |
|---|
| 2026.01.27 | ₩43,584 | ₩44,918 | ₩43,530 | ₩44,772 | +2.73% | 140.3만 |
|---|
| 2026.01.26 | ₩43,517 | ₩44,511 | ₩43,183 | ₩44,131 | +1.41% | 139.1만 |
|---|
| 2026.01.23 | ₩42,716 | ₩44,505 | ₩41,875 | ₩43,957 | +2.91% | 196만 |
|---|
| 2026.01.22 | ₩43,250 | ₩43,590 | ₩41,728 | ₩42,943 | -0.71% | 214.7만 |
|---|
| 2026.01.21 | ₩43,156 | ₩43,911 | ₩42,636 | ₩43,103 | -0.12% | 103.5만 |
|---|
| 2026.01.20 | ₩43,357 | ₩44,017 | ₩42,891 | ₩43,570 | +0.49% | 130.1만 |
|---|
| 2026.01.16 | ₩44,158 | ₩45,145 | ₩43,383 | ₩44,398 | +0.54% | 119.6만 |
|---|
| 2026.01.15 | ₩45,239 | ₩45,372 | ₩43,904 | ₩44,091 | -2.54% | 97.1만 |
|---|
| 2026.01.14 | ₩42,702 | ₩45,773 | ₩42,302 | ₩45,092 | +5.60% | 156.1만 |
|---|
| 2026.01.13 | ₩43,196 | ₩43,196 | ₩41,902 | ₩42,702 | -1.14% | 130.2만 |
|---|
| 2026.01.12 | ₩42,489 | ₩43,650 | ₩41,595 | ₩43,477 | +2.32% | 118.2만 |
|---|
| 2026.01.09 | ₩41,207 | ₩42,569 | ₩40,847 | ₩42,382 | +2.85% | 170.2만 |
|---|
| 2026.01.08 | ₩40,273 | ₩40,954 | ₩39,552 | ₩40,487 | +0.53% | 187.8만 |
|---|
| 2026.01.07 | ₩42,008 | ₩42,008 | ₩39,906 | ₩40,807 | -2.86% | 181.6만 |
|---|
| 2026.01.06 | ₩39,632 | ₩41,381 | ₩39,632 | ₩41,007 | +3.47% | 217.2만 |
|---|
| 2026.01.05 | ₩40,854 | ₩41,007 | ₩38,658 | ₩40,313 | -1.32% | 216.5만 |
|---|
| 2026.01.02 | ₩41,114 | ₩42,095 | ₩40,513 | ₩40,954 | -0.39% | 108.4만 |
|---|
| 2025.12.31 | ₩41,448 | ₩41,875 | ₩41,214 | ₩41,541 | +0.23% | 94.3만 |
|---|
| 2025.12.30 | ₩42,142 | ₩42,436 | ₩40,807 | ₩41,408 | -1.74% | 95.3만 |
|---|
| 2025.12.29 | ₩42,436 | ₩42,569 | ₩41,715 | ₩42,102 | -0.79% | 85.3만 |
|---|
| 2025.12.26 | ₩43,050 | ₩43,103 | ₩42,155 | ₩42,556 | -1.15% | 47.7만 |
|---|
| 2025.12.24 | ₩43,050 | ₩43,410 | ₩42,729 | ₩43,090 | +0.09% | 40.4만 |
|---|
| 2025.12.23 | ₩43,450 | ₩43,664 | ₩42,716 | ₩42,863 | -1.35% | 130.2만 |
|---|
| 2025.12.22 | ₩42,903 | ₩44,091 | ₩42,756 | ₩43,343 | +1.03% | 224.1만 |
|---|
| 2025.12.19 | ₩42,262 | ₩43,891 | ₩42,222 | ₩42,609 | +0.82% | 476.9만 |
|---|
| 2025.12.18 | ₩42,916 | ₩43,076 | ₩41,648 | ₩42,182 | -1.71% | 155만 |
|---|
| 2025.12.17 | ₩43,584 | ₩44,745 | ₩42,692 | ₩42,889 | -1.59% | 94.5만 |
|---|
| 2025.12.16 | ₩43,624 | ₩44,705 | ₩43,075 | ₩43,850 | +0.52% | 153.7만 |
|---|
| 2025.12.15 | ₩44,945 | ₩45,439 | ₩43,677 | ₩44,091 | -1.90% | 248.5만 |
|---|
| 2025.12.12 | ₩43,637 | ₩44,115 | ₩43,103 | ₩43,130 | -1.16% | 94.4만 |
|---|
| 2025.12.11 | ₩43,664 | ₩44,438 | ₩43,330 | ₩43,477 | -0.43% | 87.3만 |
|---|
| 2025.12.10 | ₩42,582 | ₩44,351 | ₩42,209 | ₩43,517 | +2.19% | 239.9만 |
|---|
| 2025.12.09 | ₩41,942 | ₩43,143 | ₩41,528 | ₩42,449 | +1.21% | 201.9만 |
|---|
| 2025.12.08 | ₩43,517 | ₩43,877 | ₩42,329 | ₩42,556 | -2.21% | 99.4만 |
|---|
| 2025.12.05 | ₩43,303 | ₩44,011 | ₩42,649 | ₩42,743 | -1.29% | 67.4만 |
|---|
| 2025.12.04 | ₩41,781 | ₩44,505 | ₩41,261 | ₩43,330 | +3.71% | 130.4만 |
|---|
| 2025.12.03 | ₩41,341 | ₩42,249 | ₩40,956 | ₩41,781 | +1.07% | 148.6만 |
|---|
| 2025.12.02 | ₩42,088 | ₩42,636 | ₩40,340 | ₩40,620 | -3.49% | 115.7만 |
|---|
| 2025.12.01 | ₩42,122 | ₩42,629 | ₩41,454 | ₩41,982 | -0.33% | 115.5만 |
|---|
| 2025.11.28 | ₩42,716 | ₩42,829 | ₩42,182 | ₩42,662 | -0.13% | 65.2만 |
|---|
| 2025.11.26 | ₩42,035 | ₩42,743 | ₩41,528 | ₩42,342 | +0.73% | 173.8만 |
|---|
| 2025.11.25 | ₩42,809 | ₩43,103 | ₩41,301 | ₩41,928 | -2.06% | 230.4만 |
|---|
| 2025.11.24 | ₩41,261 | ₩43,437 | ₩41,061 | ₩42,756 | +3.62% | 383.6만 |
|---|
| 2025.11.21 | ₩39,125 | ₩41,074 | ₩38,711 | ₩40,500 | +3.51% | 210.8만 |
|---|
| 2025.11.20 | ₩38,845 | ₩39,913 | ₩38,324 | ₩39,339 | +1.27% | 231.3만 |
|---|
| 2025.11.19 | ₩38,111 | ₩38,711 | ₩37,817 | ₩38,284 | +0.46% | 115.2만 |
|---|
| 2025.11.18 | ₩38,685 | ₩38,818 | ₩38,097 | ₩38,164 | -1.35% | 93.6만 |
|---|
| 2025.11.17 | ₩38,511 | ₩39,491 | ₩38,164 | ₩38,711 | +0.52% | 171.4만 |
|---|
| 2025.11.14 | ₩37,577 | ₩39,072 | ₩37,363 | ₩38,404 | +2.20% | 272.9만 |
|---|
| 2025.11.13 | ₩38,444 | ₩39,072 | ₩37,770 | ₩38,030 | -1.08% | 158.8만 |
|---|
| 2025.11.12 | ₩37,964 | ₩38,705 | ₩37,670 | ₩38,631 | +1.76% | 183.8만 |
|---|
| 2025.11.11 | ₩36,842 | ₩38,524 | ₩36,509 | ₩37,950 | +3.01% | 207.2만 |
|---|
| 2025.11.10 | ₩37,069 | ₩37,216 | ₩36,349 | ₩36,909 | -0.43% | 134만 |
|---|
| 2025.11.07 | ₩36,642 | ₩36,749 | ₩35,281 | ₩36,629 | -0.04% | 116.9만 |
|---|
| 2025.11.06 | ₩34,159 | ₩38,177 | ₩33,278 | ₩36,709 | +7.46% | 514.8만 |
|---|
| 2025.11.05 | ₩31,049 | ₩33,142 | ₩29,808 | ₩32,598 | +4.99% | 262만 |
|---|
| 2025.11.04 | ₩30,328 | ₩30,769 | ₩29,554 | ₩30,101 | -0.75% | 122.1만 |
|---|
| 2025.11.03 | ₩31,369 | ₩31,957 | ₩30,302 | ₩30,902 | -1.49% | 119.9만 |
|---|
| 2025.10.31 | ₩31,690 | ₩32,097 | ₩31,169 | ₩31,543 | -0.46% | 130.7만 |
|---|
| 2025.10.30 | ₩30,595 | ₩32,344 | ₩30,595 | ₩31,583 | +3.23% | 126.3만 |
|---|
| 2025.10.29 | ₩30,956 | ₩31,036 | ₩30,141 | ₩30,715 | -0.78% | 109.4만 |
|---|
| 2025.10.28 | ₩30,542 | ₩31,102 | ₩29,834 | ₩30,929 | +1.27% | 206.1만 |
|---|
| 2025.10.27 | ₩29,968 | ₩31,156 | ₩29,507 | ₩30,088 | +0.40% | 150.1만 |
|---|
| 2025.10.24 | ₩29,774 | ₩30,088 | ₩28,793 | ₩29,581 | -0.65% | 145.9만 |
|---|
| 2025.10.23 | ₩29,234 | ₩29,714 | ₩28,913 | ₩29,461 | +0.78% | 244.9만 |
|---|
| 2025.10.22 | ₩31,583 | ₩31,950 | ₩28,980 | ₩29,234 | -7.44% | 632.2만 |
|---|
| 2025.10.21 | ₩32,905 | ₩32,905 | ₩31,570 | ₩32,064 | -2.56% | 78.2만 |
|---|
| 2025.10.20 | ₩32,744 | ₩33,372 | ₩32,064 | ₩32,157 | -1.79% | 107.6만 |
|---|
| 2025.10.17 | ₩30,635 | ₩32,945 | ₩30,582 | ₩32,317 | +5.49% | 127.2만 |
|---|
| 2025.10.16 | ₩29,981 | ₩30,795 | ₩29,087 | ₩30,715 | +2.45% | 164.5만 |
|---|
| 2025.10.15 | ₩27,792 | ₩29,754 | ₩27,792 | ₩29,728 | +6.96% | 102.2만 |
|---|
| 2025.10.14 | ₩28,086 | ₩28,433 | ₩27,645 | ₩27,739 | -1.24% | 89.1만 |
|---|
| 2025.10.13 | ₩28,032 | ₩29,007 | ₩27,699 | ₩28,526 | +1.76% | 69.5만 |
|---|
| 2025.10.10 | ₩29,167 | ₩29,434 | ₩27,739 | ₩28,019 | -3.94% | 159.3만 |
|---|