시장 데이터를 불러오는 중
전체 종목
비스타젠 테라퓨틱스 과거 주가
Vistagen Therapeutics, Inc. - Common Stock · VTGN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vistagen Therapeutics, Inc. - Common Stock · VTGN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩321 | ₩321 | ₩321 | ₩321 | 0.00% | 40.3만 |
| 2026.10.08 | ₩334 | ₩334 | ₩321 | ₩334 | 0.00% | 95.9만 |
| 2026.10.07 | ₩334 | ₩348 | ₩321 | ₩334 | 0.00% | 77.5만 |
| 2026.10.06 | ₩361 | ₩361 | ₩334 | ₩334 | -7.41% | 159.6만 |
| 2026.10.05 | ₩375 | ₩375 | ₩348 | ₩348 | -7.14% | 191.7만 |
| 2026.10.02 | ₩375 | ₩401 | ₩375 | ₩375 | 0.00% | 125.1만 |
| 2026.10.01 | ₩415 | ₩415 | ₩375 | ₩375 | -9.68% | 203.1만 |
| 2026.09.30 | ₩388 | ₩428 | ₩375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩415 |
| +6.90% |
| 242.7만 |
| 2026.09.29 | ₩388 | ₩401 | ₩375 | ₩401 | +3.45% | 202.6만 |
|---|
| 2026.09.28 | ₩361 | ₩428 | ₩361 | ₩401 | +11.11% | 603만 |
|---|
| 2026.09.25 | ₩375 | ₩401 | ₩348 | ₩361 | -3.57% | 557.2만 |
|---|
| 2026.09.24 | ₩468 | ₩482 | ₩361 | ₩401 | -14.29% | 2047.2만 |
|---|
| 2026.09.23 | ₩522 | ₩736 | ₩455 | ₩495 | -5.13% | 5.7억 |
|---|
| 2026.09.22 | ₩334 | ₩361 | ₩321 | ₩334 | 0.00% | 600만 |
|---|
| 2026.09.21 | ₩321 | ₩321 | ₩308 | ₩308 | -4.17% | 33.2만 |
|---|
| 2026.09.18 | ₩308 | ₩334 | ₩308 | ₩321 | +4.35% | 71.8만 |
|---|
| 2026.09.17 | ₩321 | ₩321 | ₩308 | ₩308 | -4.17% | 36.3만 |
|---|
| 2026.09.16 | ₩321 | ₩321 | ₩308 | ₩308 | -4.17% | 54.9만 |
|---|
| 2026.09.15 | ₩334 | ₩334 | ₩321 | ₩321 | -4.00% | 19.4만 |
|---|
| 2026.09.14 | ₩334 | ₩334 | ₩321 | ₩321 | -4.00% | 23.9만 |
|---|
| 2026.09.11 | ₩321 | ₩334 | ₩308 | ₩321 | 0.00% | 31만 |
|---|
| 2026.09.10 | ₩321 | ₩321 | ₩308 | ₩321 | 0.00% | 34만 |
|---|
| 2026.09.09 | ₩321 | ₩334 | ₩308 | ₩321 | 0.00% | 80.2만 |
|---|
| 2026.09.08 | ₩334 | ₩334 | ₩321 | ₩321 | -4.00% | 31.9만 |
|---|
| 2026.09.04 | ₩334 | ₩348 | ₩321 | ₩321 | -4.00% | 34.7만 |
|---|
| 2026.09.03 | ₩334 | ₩334 | ₩321 | ₩334 | 0.00% | 25.1만 |
|---|
| 2026.09.02 | ₩321 | ₩334 | ₩321 | ₩334 | +4.17% | 19.8만 |
|---|
| 2026.09.01 | ₩334 | ₩334 | ₩321 | ₩321 | -4.00% | 59.6만 |
|---|
| 2026.08.31 | ₩348 | ₩348 | ₩321 | ₩348 | 0.00% | 46.7만 |
|---|
| 2026.08.28 | ₩348 | ₩348 | ₩334 | ₩334 | -3.85% | 44.9만 |
|---|
| 2026.08.27 | ₩348 | ₩361 | ₩334 | ₩348 | 0.00% | 33.9만 |
|---|
| 2026.08.26 | ₩334 | ₩361 | ₩321 | ₩348 | +4.00% | 56.2만 |
|---|
| 2026.08.25 | ₩334 | ₩334 | ₩321 | ₩334 | 0.00% | 71.2만 |
|---|
| 2026.08.24 | ₩321 | ₩334 | ₩321 | ₩321 | 0.00% | 47.7만 |
|---|
| 2026.08.21 | ₩321 | ₩334 | ₩321 | ₩321 | 0.00% | 99.1만 |
|---|
| 2026.08.20 | ₩334 | ₩334 | ₩308 | ₩321 | -4.00% | 70.6만 |
|---|
| 2026.08.19 | ₩334 | ₩334 | ₩321 | ₩321 | -4.00% | 40.5만 |
|---|
| 2026.08.18 | ₩334 | ₩361 | ₩321 | ₩321 | -4.00% | 229.9만 |
|---|
| 2026.08.17 | ₩361 | ₩361 | ₩348 | ₩348 | -3.70% | 103.5만 |
|---|
| 2026.08.14 | ₩361 | ₩361 | ₩348 | ₩361 | 0.00% | 91.3만 |
|---|
| 2026.08.13 | ₩348 | ₩361 | ₩348 | ₩361 | +3.85% | 30.4만 |
|---|
| 2026.08.12 | ₩361 | ₩361 | ₩348 | ₩348 | -3.70% | 75.9만 |
|---|
| 2026.08.11 | ₩361 | ₩375 | ₩334 | ₩361 | 0.00% | 122.2만 |
|---|
| 2026.08.10 | ₩388 | ₩401 | ₩348 | ₩348 | -10.34% | 238.6만 |
|---|
| 2026.08.07 | ₩388 | ₩415 | ₩375 | ₩388 | 0.00% | 255.6만 |
|---|
| 2026.08.06 | ₩401 | ₩415 | ₩375 | ₩375 | -6.67% | 357.4만 |
|---|
| 2026.08.05 | ₩361 | ₩401 | ₩361 | ₩401 | +11.11% | 554.4만 |
|---|
| 2026.08.04 | ₩348 | ₩428 | ₩348 | ₩401 | +15.38% | 1.2억 |
|---|
| 2026.08.03 | ₩334 | ₩334 | ₩321 | ₩334 | 0.00% | 89.6만 |
|---|
| 2026.07.31 | ₩321 | ₩334 | ₩321 | ₩321 | 0.00% | 79.4만 |
|---|
| 2026.07.30 | ₩334 | ₩334 | ₩321 | ₩321 | -4.00% | 97.6만 |
|---|
| 2026.07.29 | ₩308 | ₩334 | ₩308 | ₩321 | +4.35% | 108.3만 |
|---|
| 2026.07.28 | ₩308 | ₩321 | ₩294 | ₩308 | 0.00% | 160.3만 |
|---|
| 2026.07.27 | ₩308 | ₩308 | ₩294 | ₩308 | 0.00% | 50.6만 |
|---|
| 2026.07.24 | ₩294 | ₩308 | ₩294 | ₩308 | +4.55% | 115.1만 |
|---|
| 2026.07.23 | ₩321 | ₩321 | ₩294 | ₩308 | -4.17% | 124.1만 |
|---|
| 2026.07.22 | ₩321 | ₩321 | ₩308 | ₩308 | -4.17% | 23.8만 |
|---|
| 2026.07.21 | ₩308 | ₩321 | ₩308 | ₩321 | +4.35% | 55.6만 |
|---|
| 2026.07.20 | ₩308 | ₩308 | ₩308 | ₩308 | 0.00% | 54.1만 |
|---|
| 2026.07.17 | ₩321 | ₩321 | ₩308 | ₩308 | -4.17% | 74.3만 |
|---|
| 2026.07.16 | ₩334 | ₩334 | ₩308 | ₩321 | -4.00% | 71.1만 |
|---|
| 2026.07.15 | ₩334 | ₩334 | ₩321 | ₩334 | 0.00% | 38.8만 |
|---|
| 2026.07.14 | ₩334 | ₩348 | ₩308 | ₩334 | 0.00% | 126.8만 |
|---|
| 2026.07.13 | ₩348 | ₩348 | ₩334 | ₩334 | -3.85% | 142.8만 |
|---|
| 2026.07.10 | ₩348 | ₩348 | ₩334 | ₩348 | 0.00% | 159.2만 |
|---|
| 2026.07.09 | ₩308 | ₩334 | ₩308 | ₩334 | +8.70% | 247.8만 |
|---|
| 2026.07.08 | ₩308 | ₩321 | ₩308 | ₩308 | 0.00% | 190만 |
|---|
| 2026.07.07 | ₩321 | ₩321 | ₩308 | ₩321 | 0.00% | 214만 |
|---|
| 2026.07.06 | ₩334 | ₩348 | ₩321 | ₩334 | 0.00% | 348.2만 |
|---|
| 2026.07.02 | ₩321 | ₩361 | ₩321 | ₩334 | +4.17% | 440.3만 |
|---|
| 2026.07.01 | ₩294 | ₩361 | ₩281 | ₩321 | +9.09% | 1457.8만 |
|---|
| 2026.06.30 | ₩281 | ₩321 | ₩268 | ₩308 | +9.52% | 4501.6만 |
|---|
| 2026.06.29 | ₩950 | ₩1,070 | ₩936 | ₩1,017 | +7.04% | 189.5만 |
|---|
| 2026.06.26 | ₩843 | ₩990 | ₩829 | ₩936 | +11.11% | 146.3만 |
|---|
| 2026.06.25 | ₩856 | ₩883 | ₩789 | ₩829 | -3.12% | 103.3만 |
|---|
| 2026.06.24 | ₩829 | ₩896 | ₩816 | ₩883 | +6.45% | 54.7만 |
|---|
| 2026.06.23 | ₩869 | ₩923 | ₩816 | ₩843 | -3.08% | 90.1만 |
|---|
| 2026.06.22 | ₩950 | ₩950 | ₩829 | ₩856 | -9.86% | 120.4만 |
|---|
| 2026.06.18 | ₩923 | ₩976 | ₩896 | ₩896 | -2.90% | 108.5만 |
|---|
| 2026.06.17 | ₩950 | ₩963 | ₩869 | ₩923 | -2.82% | 204.3만 |
|---|
| 2026.06.16 | ₩776 | ₩950 | ₩709 | ₩923 | +18.97% | 439.4만 |
|---|
| 2026.06.15 | ₩803 | ₩816 | ₩762 | ₩762 | -5.00% | 102.9만 |
|---|
| 2026.06.12 | ₩762 | ₩816 | ₩749 | ₩776 | +1.75% | 67.8만 |
|---|
| 2026.06.11 | ₩709 | ₩762 | ₩696 | ₩762 | +7.55% | 95.9만 |
|---|
| 2026.06.10 | ₩722 | ₩749 | ₩696 | ₩722 | 0.00% | 49만 |
|---|
| 2026.06.09 | ₩722 | ₩762 | ₩696 | ₩722 | 0.00% | 47.8만 |
|---|
| 2026.06.08 | ₩776 | ₩776 | ₩709 | ₩722 | -6.90% | 52만 |
|---|
| 2026.06.05 | ₩762 | ₩776 | ₩722 | ₩722 | -5.26% | 49.5만 |
|---|
| 2026.06.04 | ₩749 | ₩776 | ₩736 | ₩776 | +3.57% | 29.3만 |
|---|
| 2026.06.03 | ₩789 | ₩789 | ₩749 | ₩749 | -5.08% | 57.2만 |
|---|
| 2026.06.02 | ₩869 | ₩883 | ₩736 | ₩776 | -10.77% | 173.9만 |
|---|
| 2026.06.01 | ₩843 | ₩883 | ₩829 | ₩869 | +3.17% | 61.5만 |
|---|
| 2026.05.29 | ₩869 | ₩883 | ₩829 | ₩843 | -3.08% | 65.2만 |
|---|
| 2026.05.28 | ₩816 | ₩869 | ₩803 | ₩843 | +3.28% | 75.4만 |
|---|
| 2026.05.27 | ₩869 | ₩869 | ₩829 | ₩829 | -4.62% | 32.7만 |
|---|
| 2026.05.26 | ₩869 | ₩869 | ₩856 | ₩856 | -1.54% | 28.8만 |
|---|
| 2026.05.22 | ₩843 | ₩910 | ₩843 | ₩869 | +3.17% | 54.3만 |
|---|
| 2026.05.21 | ₩856 | ₩896 | ₩829 | ₩856 | 0.00% | 26.1만 |
|---|
| 2026.05.20 | ₩843 | ₩896 | ₩816 | ₩856 | +1.59% | 39.1만 |
|---|
| 2026.05.19 | ₩803 | ₩856 | ₩749 | ₩843 | +5.00% | 85.9만 |
|---|
| 2026.05.18 | ₩843 | ₩843 | ₩789 | ₩803 | -4.76% | 54.3만 |
|---|
| 2026.05.15 | ₩856 | ₩856 | ₩816 | ₩829 | -3.12% | 66.2만 |
|---|
| 2026.05.14 | ₩869 | ₩910 | ₩843 | ₩869 | 0.00% | 56만 |
|---|
| 2026.05.13 | ₩816 | ₩883 | ₩816 | ₩883 | +8.20% | 88.5만 |
|---|
| 2026.05.12 | ₩829 | ₩883 | ₩776 | ₩829 | 0.00% | 636.6만 |
|---|
| 2026.05.11 | ₩816 | ₩936 | ₩816 | ₩896 | +9.84% | 132.4만 |
|---|
| 2026.05.08 | ₩803 | ₩856 | ₩803 | ₩816 | +1.67% | 118.2만 |
|---|
| 2026.05.07 | ₩816 | ₩816 | ₩776 | ₩789 | -3.28% | 31.8만 |
|---|
| 2026.05.06 | ₩803 | ₩829 | ₩789 | ₩816 | +1.67% | 23.9만 |
|---|
| 2026.05.05 | ₩843 | ₩843 | ₩803 | ₩803 | -4.76% | 23.6만 |
|---|
| 2026.05.04 | ₩843 | ₩896 | ₩816 | ₩829 | -1.59% | 60.6만 |
|---|
| 2026.05.01 | ₩816 | ₩856 | ₩803 | ₩843 | +3.28% | 42.7만 |
|---|
| 2026.04.30 | ₩803 | ₩829 | ₩789 | ₩816 | +1.67% | 22.6만 |
|---|
| 2026.04.29 | ₩789 | ₩803 | ₩776 | ₩803 | +1.69% | 37.8만 |
|---|
| 2026.04.28 | ₩776 | ₩816 | ₩762 | ₩803 | +3.45% | 50.5만 |
|---|
| 2026.04.27 | ₩803 | ₩803 | ₩762 | ₩762 | -5.00% | 39.2만 |
|---|
| 2026.04.24 | ₩762 | ₩789 | ₩736 | ₩789 | +3.51% | 50.2만 |
|---|
| 2026.04.23 | ₩803 | ₩803 | ₩749 | ₩762 | -5.00% | 68.4만 |
|---|
| 2026.04.22 | ₩803 | ₩816 | ₩762 | ₩803 | 0.00% | 771.4만 |
|---|
| 2026.04.21 | ₩816 | ₩843 | ₩789 | ₩816 | 0.00% | 36.8만 |
|---|
| 2026.04.20 | ₩843 | ₩856 | ₩803 | ₩816 | -3.17% | 60.3만 |
|---|
| 2026.04.17 | ₩789 | ₩869 | ₩789 | ₩843 | +6.78% | 119.2만 |
|---|
| 2026.04.16 | ₩843 | ₩843 | ₩776 | ₩803 | -4.76% | 39.8만 |
|---|
| 2026.04.15 | ₩816 | ₩843 | ₩789 | ₩816 | 0.00% | 93.5만 |
|---|
| 2026.04.14 | ₩789 | ₩829 | ₩789 | ₩803 | +1.69% | 98.1만 |
|---|
| 2026.04.13 | ₩736 | ₩843 | ₩736 | ₩776 | +5.45% | 125.7만 |
|---|
| 2026.04.10 | ₩749 | ₩776 | ₩749 | ₩749 | 0.00% | 29만 |
|---|
| 2026.04.09 | ₩736 | ₩762 | ₩709 | ₩749 | +1.82% | 16.8만 |
|---|
| 2026.04.08 | ₩709 | ₩749 | ₩696 | ₩736 | +3.77% | 38.3만 |
|---|
| 2026.04.07 | ₩722 | ₩776 | ₩682 | ₩722 | 0.00% | 58.7만 |
|---|
| 2026.04.06 | ₩776 | ₩776 | ₩722 | ₩722 | -6.90% | 57만 |
|---|
| 2026.04.02 | ₩803 | ₩816 | ₩789 | ₩789 | -1.67% | 33만 |
|---|
| 2026.04.01 | ₩803 | ₩843 | ₩789 | ₩803 | 0.00% | 81.7만 |
|---|
| 2026.03.31 | ₩722 | ₩789 | ₩722 | ₩762 | +5.56% | 31.5만 |
|---|
| 2026.03.30 | ₩762 | ₩762 | ₩722 | ₩736 | -3.51% | 36만 |
|---|
| 2026.03.27 | ₩789 | ₩816 | ₩749 | ₩762 | -3.39% | 53.2만 |
|---|
| 2026.03.26 | ₩803 | ₩829 | ₩789 | ₩803 | 0.00% | 38.1만 |
|---|
| 2026.03.25 | ₩829 | ₩869 | ₩816 | ₩816 | -1.61% | 38.8만 |
|---|
| 2026.03.24 | ₩816 | ₩843 | ₩816 | ₩829 | +1.64% | 17.9만 |
|---|
| 2026.03.23 | ₩829 | ₩843 | ₩816 | ₩829 | 0.00% | 24.7만 |
|---|
| 2026.03.20 | ₩869 | ₩869 | ₩803 | ₩816 | -6.15% | 43.7만 |
|---|
| 2026.03.19 | ₩803 | ₩869 | ₩789 | ₩856 | +6.67% | 50.1만 |
|---|
| 2026.03.18 | ₩869 | ₩869 | ₩803 | ₩816 | -6.15% | 44.4만 |
|---|
| 2026.03.17 | ₩843 | ₩896 | ₩829 | ₩869 | +3.17% | 65.4만 |
|---|
| 2026.03.16 | ₩803 | ₩856 | ₩803 | ₩843 | +5.00% | 52.2만 |
|---|
| 2026.03.13 | ₩843 | ₩843 | ₩803 | ₩816 | -3.17% | 47.1만 |
|---|
| 2026.03.12 | ₩789 | ₩856 | ₩789 | ₩843 | +6.78% | 51.3만 |
|---|
| 2026.03.11 | ₩749 | ₩816 | ₩749 | ₩803 | +7.14% | 55.1만 |
|---|
| 2026.03.10 | ₩816 | ₩843 | ₩803 | ₩816 | 0.00% | 29.1만 |
|---|
| 2026.03.09 | ₩789 | ₩829 | ₩776 | ₩829 | +5.08% | 44.8만 |
|---|
| 2026.03.06 | ₩816 | ₩816 | ₩789 | ₩816 | 0.00% | 66.1만 |
|---|
| 2026.03.05 | ₩803 | ₩829 | ₩803 | ₩816 | +1.67% | 45.5만 |
|---|
| 2026.03.04 | ₩816 | ₩869 | ₩816 | ₩816 | 0.00% | 81.4만 |
|---|
| 2026.03.03 | ₩803 | ₩843 | ₩776 | ₩816 | +1.67% | 67.3만 |
|---|
| 2026.03.02 | ₩749 | ₩829 | ₩749 | ₩803 | +7.14% | 50.1만 |
|---|
| 2026.02.27 | ₩803 | ₩829 | ₩762 | ₩789 | -1.67% | 51.1만 |
|---|
| 2026.02.26 | ₩776 | ₩829 | ₩762 | ₩816 | +5.17% | 104.9만 |
|---|
| 2026.02.25 | ₩749 | ₩789 | ₩722 | ₩776 | +3.57% | 42.6만 |
|---|
| 2026.02.24 | ₩749 | ₩776 | ₩736 | ₩749 | 0.00% | 31.6만 |
|---|
| 2026.02.23 | ₩749 | ₩789 | ₩736 | ₩736 | -1.79% | 70.5만 |
|---|
| 2026.02.20 | ₩789 | ₩803 | ₩749 | ₩749 | -5.08% | 57.7만 |
|---|
| 2026.02.19 | ₩696 | ₩803 | ₩682 | ₩789 | +13.46% | 130.4만 |
|---|
| 2026.02.18 | ₩682 | ₩709 | ₩669 | ₩696 | +1.96% | 46.1만 |
|---|
| 2026.02.17 | ₩696 | ₩776 | ₩655 | ₩709 | +1.92% | 158.9만 |
|---|
| 2026.02.13 | ₩642 | ₩696 | ₩575 | ₩682 | +6.25% | 332.1만 |
|---|
| 2026.02.12 | ₩776 | ₩776 | ₩709 | ₩736 | -5.17% | 187.4만 |
|---|
| 2026.02.11 | ₩776 | ₩776 | ₩722 | ₩762 | -1.72% | 81.1만 |
|---|
| 2026.02.10 | ₩749 | ₩803 | ₩722 | ₩749 | 0.00% | 106.2만 |
|---|
| 2026.02.09 | ₩709 | ₩749 | ₩696 | ₩749 | +5.66% | 78.7만 |
|---|
| 2026.02.06 | ₩682 | ₩762 | ₩669 | ₩749 | +9.80% | 174만 |
|---|
| 2026.02.05 | ₩696 | ₩722 | ₩669 | ₩682 | -1.92% | 96.8만 |
|---|
| 2026.02.04 | ₩736 | ₩749 | ₩682 | ₩709 | -3.64% | 84.9만 |
|---|
| 2026.02.03 | ₩776 | ₩803 | ₩722 | ₩722 | -6.90% | 109.6만 |
|---|
| 2026.02.02 | ₩749 | ₩803 | ₩749 | ₩776 | +3.57% | 57.1만 |
|---|
| 2026.01.30 | ₩722 | ₩762 | ₩722 | ₩749 | +3.70% | 71.2만 |
|---|
| 2026.01.29 | ₩762 | ₩776 | ₩722 | ₩722 | -5.26% | 185.2만 |
|---|
| 2026.01.28 | ₩816 | ₩829 | ₩776 | ₩789 | -3.28% | 105.4만 |
|---|
| 2026.01.27 | ₩843 | ₩843 | ₩803 | ₩816 | -3.17% | 92.8만 |
|---|
| 2026.01.26 | ₩856 | ₩869 | ₩829 | ₩829 | -3.12% | 77.3만 |
|---|
| 2026.01.23 | ₩883 | ₩883 | ₩856 | ₩869 | -1.52% | 77.3만 |
|---|
| 2026.01.22 | ₩856 | ₩910 | ₩856 | ₩883 | +3.13% | 137.6만 |
|---|
| 2026.01.21 | ₩869 | ₩883 | ₩829 | ₩843 | -3.08% | 91.9만 |
|---|
| 2026.01.20 | ₩869 | ₩883 | ₩856 | ₩869 | 0.00% | 102.2만 |
|---|
| 2026.01.16 | ₩910 | ₩923 | ₩883 | ₩883 | -2.94% | 117.1만 |
|---|
| 2026.01.15 | ₩950 | ₩950 | ₩896 | ₩896 | -5.63% | 93.6만 |
|---|
| 2026.01.14 | ₩896 | ₩990 | ₩896 | ₩936 | +4.48% | 185.4만 |
|---|
| 2026.01.13 | ₩950 | ₩950 | ₩896 | ₩923 | -2.82% | 110.5만 |
|---|
| 2026.01.12 | ₩910 | ₩963 | ₩883 | ₩936 | +2.94% | 194.6만 |
|---|
| 2026.01.09 | ₩950 | ₩950 | ₩883 | ₩883 | -7.04% | 172.9만 |
|---|
| 2026.01.08 | ₩990 | ₩1,003 | ₩936 | ₩936 | -5.41% | 78.9만 |
|---|
| 2026.01.07 | ₩976 | ₩1,030 | ₩963 | ₩990 | +1.37% | 160.3만 |
|---|
| 2026.01.06 | ₩976 | ₩990 | ₩923 | ₩963 | -1.37% | 142만 |
|---|
| 2026.01.05 | ₩923 | ₩976 | ₩910 | ₩963 | +4.35% | 236.8만 |
|---|
| 2026.01.02 | ₩883 | ₩936 | ₩856 | ₩910 | +3.03% | 200.3만 |
|---|
| 2025.12.31 | ₩896 | ₩950 | ₩843 | ₩883 | -1.49% | 276.5만 |
|---|
| 2025.12.30 | ₩883 | ₩923 | ₩883 | ₩910 | +3.03% | 167.9만 |
|---|
| 2025.12.29 | ₩976 | ₩976 | ₩869 | ₩883 | -9.59% | 324.3만 |
|---|
| 2025.12.26 | ₩976 | ₩1,003 | ₩910 | ₩976 | 0.00% | 270.9만 |
|---|
| 2025.12.24 | ₩950 | ₩990 | ₩936 | ₩976 | +2.82% | 177.3만 |
|---|
| 2025.12.23 | ₩1,003 | ₩1,003 | ₩950 | ₩950 | -5.33% | 340.8만 |
|---|
| 2025.12.22 | ₩1,030 | ₩1,124 | ₩1,003 | ₩1,003 | -2.60% | 615.9만 |
|---|
| 2025.12.19 | ₩936 | ₩1,043 | ₩910 | ₩1,043 | +11.43% | 746.8만 |
|---|
| 2025.12.18 | ₩1,097 | ₩1,124 | ₩976 | ₩990 | -9.76% | 1126.4만 |
|---|
| 2025.12.17 | ₩1,177 | ₩1,297 | ₩1,003 | ₩1,150 | -2.27% | 7352.9만 |
|---|
| 2025.12.16 | ₩5,859 | ₩6,019 | ₩5,752 | ₩5,832 | -0.46% | 60.5만 |
|---|
| 2025.12.15 | ₩5,752 | ₩5,992 | ₩5,564 | ₩5,872 | +2.09% | 100.1만 |
|---|
| 2025.12.12 | ₩5,337 | ₩5,845 | ₩5,297 | ₩5,685 | +6.52% | 74.4만 |
|---|
| 2025.12.11 | ₩6,019 | ₩6,099 | ₩5,230 | ₩5,283 | -12.22% | 146.4만 |
|---|
| 2025.12.10 | ₩6,032 | ₩6,099 | ₩5,899 | ₩6,059 | +0.44% | 49.9만 |
|---|
| 2025.12.09 | ₩5,738 | ₩6,153 | ₩5,645 | ₩6,086 | +6.06% | 76.7만 |
|---|
| 2025.12.08 | ₩5,952 | ₩6,086 | ₩5,497 | ₩5,738 | -3.60% | 76.2만 |
|---|
| 2025.12.05 | ₩5,885 | ₩5,912 | ₩5,377 | ₩5,792 | -1.59% | 100.6만 |
|---|
| 2025.12.04 | ₩5,083 | ₩5,778 | ₩5,003 | ₩5,725 | +12.63% | 120.2만 |
|---|
| 2025.12.03 | ₩4,815 | ₩5,110 | ₩4,494 | ₩4,989 | +3.61% | 142만 |
|---|
| 2025.12.02 | ₩5,899 | ₩5,912 | ₩4,735 | ₩4,815 | -18.37% | 155.4만 |
|---|
| 2025.12.01 | ₩6,514 | ₩6,568 | ₩5,872 | ₩5,925 | -9.03% | 66.1만 |
|---|
| 2025.11.28 | ₩6,139 | ₩6,648 | ₩6,126 | ₩6,554 | +6.75% | 54.5만 |
|---|
| 2025.11.26 | ₩6,260 | ₩6,487 | ₩6,059 | ₩6,073 | -2.99% | 45.5만 |
|---|
| 2025.11.25 | ₩6,287 | ₩6,608 | ₩6,019 | ₩6,273 | -0.21% | 126.3만 |
|---|
| 2025.11.24 | ₩6,220 | ₩6,875 | ₩6,220 | ₩6,313 | +1.51% | 157.8만 |
|---|
| 2025.11.21 | ₩5,979 | ₩6,166 | ₩5,805 | ₩6,139 | +2.68% | 52.8만 |
|---|
| 2025.11.20 | ₩6,180 | ₩6,420 | ₩5,792 | ₩5,952 | -3.68% | 169.5만 |
|---|
| 2025.11.19 | ₩6,193 | ₩6,527 | ₩5,939 | ₩6,019 | -2.81% | 72.5만 |
|---|
| 2025.11.18 | ₩5,912 | ₩6,527 | ₩5,885 | ₩6,193 | +4.75% | 133.8만 |
|---|
| 2025.11.17 | ₩5,150 | ₩6,407 | ₩5,029 | ₩5,912 | +14.81% | 195.8만 |
|---|
| 2025.11.14 | ₩4,976 | ₩5,136 | ₩4,815 | ₩5,083 | +2.15% | 30.8만 |
|---|
| 2025.11.13 | ₩5,404 | ₩5,484 | ₩5,029 | ₩5,083 | -5.94% | 33.2만 |
|---|
| 2025.11.12 | ₩5,404 | ₩5,524 | ₩5,270 | ₩5,444 | +0.74% | 25.3만 |
|---|
| 2025.11.11 | ₩5,297 | ₩5,404 | ₩5,110 | ₩5,390 | +1.77% | 40.9만 |
|---|
| 2025.11.10 | ₩5,364 | ₩5,484 | ₩5,163 | ₩5,324 | -0.75% | 29만 |
|---|
| 2025.11.07 | ₩5,283 | ₩5,377 | ₩4,936 | ₩5,337 | +1.01% | 59.5만 |
|---|
| 2025.11.06 | ₩5,658 | ₩5,658 | ₩5,310 | ₩5,377 | -4.96% | 27.1만 |
|---|
| 2025.11.05 | ₩5,551 | ₩5,725 | ₩5,417 | ₩5,591 | +0.72% | 28.3만 |
|---|
| 2025.11.04 | ₩5,591 | ₩5,752 | ₩5,431 | ₩5,444 | -2.63% | 40.2만 |
|---|
| 2025.11.03 | ₩5,671 | ₩6,220 | ₩5,524 | ₩5,671 | 0.00% | 117.3만 |
|---|
| 2025.10.31 | ₩5,043 | ₩5,310 | ₩4,962 | ₩5,270 | +4.51% | 23.2만 |
|---|
| 2025.10.30 | ₩5,297 | ₩5,444 | ₩4,936 | ₩5,016 | -5.30% | 34만 |
|---|
| 2025.10.29 | ₩5,283 | ₩5,471 | ₩5,083 | ₩5,297 | +0.25% | 54.7만 |
|---|
| 2025.10.28 | ₩5,190 | ₩5,484 | ₩5,083 | ₩5,417 | +4.38% | 43.3만 |
|---|
| 2025.10.27 | ₩5,497 | ₩5,497 | ₩5,163 | ₩5,217 | -5.11% | 45.9만 |
|---|
| 2025.10.24 | ₩5,618 | ₩5,752 | ₩5,417 | ₩5,444 | -3.10% | 40.1만 |
|---|
| 2025.10.23 | ₩5,484 | ₩5,859 | ₩5,484 | ₩5,564 | +1.46% | 43만 |
|---|
| 2025.10.22 | ₩5,591 | ₩5,618 | ₩5,217 | ₩5,484 | -1.91% | 67.6만 |
|---|
| 2025.10.21 | ₩5,885 | ₩6,019 | ₩5,631 | ₩5,658 | -3.86% | 50.7만 |
|---|
| 2025.10.20 | ₩5,538 | ₩6,046 | ₩5,538 | ₩5,992 | +8.21% | 73.4만 |
|---|
| 2025.10.17 | ₩5,350 | ₩5,484 | ₩5,150 | ₩5,417 | +1.25% | 37.9만 |
|---|
| 2025.10.16 | ₩5,484 | ₩5,792 | ₩5,324 | ₩5,417 | -1.22% | 63.3만 |
|---|
| 2025.10.15 | ₩5,417 | ₩5,524 | ₩5,283 | ₩5,350 | -1.23% | 29.7만 |
|---|
| 2025.10.14 | ₩5,230 | ₩5,524 | ₩5,150 | ₩5,364 | +2.56% | 63.8만 |
|---|
| 2025.10.13 | ₩5,484 | ₩5,484 | ₩5,136 | ₩5,230 | -4.63% | 34.9만 |
|---|
| 2025.10.10 | ₩5,658 | ₩5,658 | ₩5,110 | ₩5,390 | -4.73% | 71.3만 |
|---|