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 | ₩322 | ₩322 | ₩322 | ₩322 | 0.00% | 40.3만 |
| 2026.10.08 | ₩335 | ₩335 | ₩322 | ₩335 | 0.00% | 95.9만 |
| 2026.10.07 | ₩335 | ₩349 | ₩322 | ₩335 | 0.00% | 77.5만 |
| 2026.10.06 | ₩362 | ₩362 | ₩335 | ₩335 | -7.41% | 159.6만 |
| 2026.10.05 | ₩376 | ₩376 | ₩349 | ₩349 | -7.14% | 191.7만 |
| 2026.10.02 | ₩376 | ₩402 | ₩376 | ₩376 | 0.00% | 125.1만 |
| 2026.10.01 | ₩416 | ₩416 | ₩376 | ₩376 | -9.68% | 203.1만 |
| 2026.09.30 | ₩389 | ₩429 | ₩376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩416 |
| +6.90% |
| 242.7만 |
| 2026.09.29 | ₩389 | ₩402 | ₩376 | ₩402 | +3.45% | 202.6만 |
|---|
| 2026.09.28 | ₩362 | ₩429 | ₩362 | ₩402 | +11.11% | 603만 |
|---|
| 2026.09.25 | ₩376 | ₩402 | ₩349 | ₩362 | -3.57% | 557.2만 |
|---|
| 2026.09.24 | ₩469 | ₩483 | ₩362 | ₩402 | -14.29% | 2047.2만 |
|---|
| 2026.09.23 | ₩523 | ₩738 | ₩456 | ₩496 | -5.13% | 5.7억 |
|---|
| 2026.09.22 | ₩335 | ₩362 | ₩322 | ₩335 | 0.00% | 600만 |
|---|
| 2026.09.21 | ₩322 | ₩322 | ₩308 | ₩308 | -4.17% | 33.2만 |
|---|
| 2026.09.18 | ₩308 | ₩335 | ₩308 | ₩322 | +4.35% | 71.8만 |
|---|
| 2026.09.17 | ₩322 | ₩322 | ₩308 | ₩308 | -4.17% | 36.3만 |
|---|
| 2026.09.16 | ₩322 | ₩322 | ₩308 | ₩308 | -4.17% | 54.9만 |
|---|
| 2026.09.15 | ₩335 | ₩335 | ₩322 | ₩322 | -4.00% | 19.4만 |
|---|
| 2026.09.14 | ₩335 | ₩335 | ₩322 | ₩322 | -4.00% | 23.9만 |
|---|
| 2026.09.11 | ₩322 | ₩335 | ₩308 | ₩322 | 0.00% | 31만 |
|---|
| 2026.09.10 | ₩322 | ₩322 | ₩308 | ₩322 | 0.00% | 34만 |
|---|
| 2026.09.09 | ₩322 | ₩335 | ₩308 | ₩322 | 0.00% | 80.2만 |
|---|
| 2026.09.08 | ₩335 | ₩335 | ₩322 | ₩322 | -4.00% | 31.9만 |
|---|
| 2026.09.04 | ₩335 | ₩349 | ₩322 | ₩322 | -4.00% | 34.7만 |
|---|
| 2026.09.03 | ₩335 | ₩335 | ₩322 | ₩335 | 0.00% | 25.1만 |
|---|
| 2026.09.02 | ₩322 | ₩335 | ₩322 | ₩335 | +4.17% | 19.8만 |
|---|
| 2026.09.01 | ₩335 | ₩335 | ₩322 | ₩322 | -4.00% | 59.6만 |
|---|
| 2026.08.31 | ₩349 | ₩349 | ₩322 | ₩349 | 0.00% | 46.7만 |
|---|
| 2026.08.28 | ₩349 | ₩349 | ₩335 | ₩335 | -3.85% | 44.9만 |
|---|
| 2026.08.27 | ₩349 | ₩362 | ₩335 | ₩349 | 0.00% | 33.9만 |
|---|
| 2026.08.26 | ₩335 | ₩362 | ₩322 | ₩349 | +4.00% | 56.2만 |
|---|
| 2026.08.25 | ₩335 | ₩335 | ₩322 | ₩335 | 0.00% | 71.2만 |
|---|
| 2026.08.24 | ₩322 | ₩335 | ₩322 | ₩322 | 0.00% | 47.7만 |
|---|
| 2026.08.21 | ₩322 | ₩335 | ₩322 | ₩322 | 0.00% | 99.1만 |
|---|
| 2026.08.20 | ₩335 | ₩335 | ₩308 | ₩322 | -4.00% | 70.6만 |
|---|
| 2026.08.19 | ₩335 | ₩335 | ₩322 | ₩322 | -4.00% | 40.5만 |
|---|
| 2026.08.18 | ₩335 | ₩362 | ₩322 | ₩322 | -4.00% | 229.9만 |
|---|
| 2026.08.17 | ₩362 | ₩362 | ₩349 | ₩349 | -3.70% | 103.5만 |
|---|
| 2026.08.14 | ₩362 | ₩362 | ₩349 | ₩362 | 0.00% | 91.3만 |
|---|
| 2026.08.13 | ₩349 | ₩362 | ₩349 | ₩362 | +3.85% | 30.4만 |
|---|
| 2026.08.12 | ₩362 | ₩362 | ₩349 | ₩349 | -3.70% | 75.9만 |
|---|
| 2026.08.11 | ₩362 | ₩376 | ₩335 | ₩362 | 0.00% | 122.2만 |
|---|
| 2026.08.10 | ₩389 | ₩402 | ₩349 | ₩349 | -10.34% | 238.6만 |
|---|
| 2026.08.07 | ₩389 | ₩416 | ₩376 | ₩389 | 0.00% | 255.6만 |
|---|
| 2026.08.06 | ₩402 | ₩416 | ₩376 | ₩376 | -6.67% | 357.4만 |
|---|
| 2026.08.05 | ₩362 | ₩402 | ₩362 | ₩402 | +11.11% | 554.4만 |
|---|
| 2026.08.04 | ₩349 | ₩429 | ₩349 | ₩402 | +15.38% | 1.2억 |
|---|
| 2026.08.03 | ₩335 | ₩335 | ₩322 | ₩335 | 0.00% | 89.6만 |
|---|
| 2026.07.31 | ₩322 | ₩335 | ₩322 | ₩322 | 0.00% | 79.4만 |
|---|
| 2026.07.30 | ₩335 | ₩335 | ₩322 | ₩322 | -4.00% | 97.6만 |
|---|
| 2026.07.29 | ₩308 | ₩335 | ₩308 | ₩322 | +4.35% | 108.3만 |
|---|
| 2026.07.28 | ₩308 | ₩322 | ₩295 | ₩308 | 0.00% | 160.3만 |
|---|
| 2026.07.27 | ₩308 | ₩308 | ₩295 | ₩308 | 0.00% | 50.6만 |
|---|
| 2026.07.24 | ₩295 | ₩308 | ₩295 | ₩308 | +4.55% | 115.1만 |
|---|
| 2026.07.23 | ₩322 | ₩322 | ₩295 | ₩308 | -4.17% | 124.1만 |
|---|
| 2026.07.22 | ₩322 | ₩322 | ₩308 | ₩308 | -4.17% | 23.8만 |
|---|
| 2026.07.21 | ₩308 | ₩322 | ₩308 | ₩322 | +4.35% | 55.6만 |
|---|
| 2026.07.20 | ₩308 | ₩308 | ₩308 | ₩308 | 0.00% | 54.1만 |
|---|
| 2026.07.17 | ₩322 | ₩322 | ₩308 | ₩308 | -4.17% | 74.3만 |
|---|
| 2026.07.16 | ₩335 | ₩335 | ₩308 | ₩322 | -4.00% | 71.1만 |
|---|
| 2026.07.15 | ₩335 | ₩335 | ₩322 | ₩335 | 0.00% | 38.8만 |
|---|
| 2026.07.14 | ₩335 | ₩349 | ₩308 | ₩335 | 0.00% | 126.8만 |
|---|
| 2026.07.13 | ₩349 | ₩349 | ₩335 | ₩335 | -3.85% | 142.8만 |
|---|
| 2026.07.10 | ₩349 | ₩349 | ₩335 | ₩349 | 0.00% | 159.2만 |
|---|
| 2026.07.09 | ₩308 | ₩335 | ₩308 | ₩335 | +8.70% | 247.8만 |
|---|
| 2026.07.08 | ₩308 | ₩322 | ₩308 | ₩308 | 0.00% | 190만 |
|---|
| 2026.07.07 | ₩322 | ₩322 | ₩308 | ₩322 | 0.00% | 214만 |
|---|
| 2026.07.06 | ₩335 | ₩349 | ₩322 | ₩335 | 0.00% | 348.2만 |
|---|
| 2026.07.02 | ₩322 | ₩362 | ₩322 | ₩335 | +4.17% | 440.3만 |
|---|
| 2026.07.01 | ₩295 | ₩362 | ₩282 | ₩322 | +9.09% | 1457.8만 |
|---|
| 2026.06.30 | ₩282 | ₩322 | ₩268 | ₩308 | +9.52% | 4501.6만 |
|---|
| 2026.06.29 | ₩952 | ₩1,073 | ₩939 | ₩1,019 | +7.04% | 189.5만 |
|---|
| 2026.06.26 | ₩845 | ₩993 | ₩832 | ₩939 | +11.11% | 146.3만 |
|---|
| 2026.06.25 | ₩858 | ₩885 | ₩791 | ₩832 | -3.12% | 103.3만 |
|---|
| 2026.06.24 | ₩832 | ₩899 | ₩818 | ₩885 | +6.45% | 54.7만 |
|---|
| 2026.06.23 | ₩872 | ₩925 | ₩818 | ₩845 | -3.08% | 90.1만 |
|---|
| 2026.06.22 | ₩952 | ₩952 | ₩832 | ₩858 | -9.86% | 120.4만 |
|---|
| 2026.06.18 | ₩925 | ₩979 | ₩899 | ₩899 | -2.90% | 108.5만 |
|---|
| 2026.06.17 | ₩952 | ₩966 | ₩872 | ₩925 | -2.82% | 204.3만 |
|---|
| 2026.06.16 | ₩778 | ₩952 | ₩711 | ₩925 | +18.97% | 439.4만 |
|---|
| 2026.06.15 | ₩805 | ₩818 | ₩765 | ₩765 | -5.00% | 102.9만 |
|---|
| 2026.06.12 | ₩765 | ₩818 | ₩751 | ₩778 | +1.75% | 67.8만 |
|---|
| 2026.06.11 | ₩711 | ₩765 | ₩697 | ₩765 | +7.55% | 95.9만 |
|---|
| 2026.06.10 | ₩724 | ₩751 | ₩697 | ₩724 | 0.00% | 49만 |
|---|
| 2026.06.09 | ₩724 | ₩765 | ₩697 | ₩724 | 0.00% | 47.8만 |
|---|
| 2026.06.08 | ₩778 | ₩778 | ₩711 | ₩724 | -6.90% | 52만 |
|---|
| 2026.06.05 | ₩765 | ₩778 | ₩724 | ₩724 | -5.26% | 49.5만 |
|---|
| 2026.06.04 | ₩751 | ₩778 | ₩738 | ₩778 | +3.57% | 29.3만 |
|---|
| 2026.06.03 | ₩791 | ₩791 | ₩751 | ₩751 | -5.08% | 57.2만 |
|---|
| 2026.06.02 | ₩872 | ₩885 | ₩738 | ₩778 | -10.77% | 173.9만 |
|---|
| 2026.06.01 | ₩845 | ₩885 | ₩832 | ₩872 | +3.17% | 61.5만 |
|---|
| 2026.05.29 | ₩872 | ₩885 | ₩832 | ₩845 | -3.08% | 65.2만 |
|---|
| 2026.05.28 | ₩818 | ₩872 | ₩805 | ₩845 | +3.28% | 75.4만 |
|---|
| 2026.05.27 | ₩872 | ₩872 | ₩832 | ₩832 | -4.62% | 32.7만 |
|---|
| 2026.05.26 | ₩872 | ₩872 | ₩858 | ₩858 | -1.54% | 28.8만 |
|---|
| 2026.05.22 | ₩845 | ₩912 | ₩845 | ₩872 | +3.17% | 54.3만 |
|---|
| 2026.05.21 | ₩858 | ₩899 | ₩832 | ₩858 | 0.00% | 26.1만 |
|---|
| 2026.05.20 | ₩845 | ₩899 | ₩818 | ₩858 | +1.59% | 39.1만 |
|---|
| 2026.05.19 | ₩805 | ₩858 | ₩751 | ₩845 | +5.00% | 85.9만 |
|---|
| 2026.05.18 | ₩845 | ₩845 | ₩791 | ₩805 | -4.76% | 54.3만 |
|---|
| 2026.05.15 | ₩858 | ₩858 | ₩818 | ₩832 | -3.12% | 66.2만 |
|---|
| 2026.05.14 | ₩872 | ₩912 | ₩845 | ₩872 | 0.00% | 56만 |
|---|
| 2026.05.13 | ₩818 | ₩885 | ₩818 | ₩885 | +8.20% | 88.5만 |
|---|
| 2026.05.12 | ₩832 | ₩885 | ₩778 | ₩832 | 0.00% | 636.6만 |
|---|
| 2026.05.11 | ₩818 | ₩939 | ₩818 | ₩899 | +9.84% | 132.4만 |
|---|
| 2026.05.08 | ₩805 | ₩858 | ₩805 | ₩818 | +1.67% | 118.2만 |
|---|
| 2026.05.07 | ₩818 | ₩818 | ₩778 | ₩791 | -3.28% | 31.8만 |
|---|
| 2026.05.06 | ₩805 | ₩832 | ₩791 | ₩818 | +1.67% | 23.9만 |
|---|
| 2026.05.05 | ₩845 | ₩845 | ₩805 | ₩805 | -4.76% | 23.6만 |
|---|
| 2026.05.04 | ₩845 | ₩899 | ₩818 | ₩832 | -1.59% | 60.6만 |
|---|
| 2026.05.01 | ₩818 | ₩858 | ₩805 | ₩845 | +3.28% | 42.7만 |
|---|
| 2026.04.30 | ₩805 | ₩832 | ₩791 | ₩818 | +1.67% | 22.6만 |
|---|
| 2026.04.29 | ₩791 | ₩805 | ₩778 | ₩805 | +1.69% | 37.8만 |
|---|
| 2026.04.28 | ₩778 | ₩818 | ₩765 | ₩805 | +3.45% | 50.5만 |
|---|
| 2026.04.27 | ₩805 | ₩805 | ₩765 | ₩765 | -5.00% | 39.2만 |
|---|
| 2026.04.24 | ₩765 | ₩791 | ₩738 | ₩791 | +3.51% | 50.2만 |
|---|
| 2026.04.23 | ₩805 | ₩805 | ₩751 | ₩765 | -5.00% | 68.4만 |
|---|
| 2026.04.22 | ₩805 | ₩818 | ₩765 | ₩805 | 0.00% | 771.4만 |
|---|
| 2026.04.21 | ₩818 | ₩845 | ₩791 | ₩818 | 0.00% | 36.8만 |
|---|
| 2026.04.20 | ₩845 | ₩858 | ₩805 | ₩818 | -3.17% | 60.3만 |
|---|
| 2026.04.17 | ₩791 | ₩872 | ₩791 | ₩845 | +6.78% | 119.2만 |
|---|
| 2026.04.16 | ₩845 | ₩845 | ₩778 | ₩805 | -4.76% | 39.8만 |
|---|
| 2026.04.15 | ₩818 | ₩845 | ₩791 | ₩818 | 0.00% | 93.5만 |
|---|
| 2026.04.14 | ₩791 | ₩832 | ₩791 | ₩805 | +1.69% | 98.1만 |
|---|
| 2026.04.13 | ₩738 | ₩845 | ₩738 | ₩778 | +5.45% | 125.7만 |
|---|
| 2026.04.10 | ₩751 | ₩778 | ₩751 | ₩751 | 0.00% | 29만 |
|---|
| 2026.04.09 | ₩738 | ₩765 | ₩711 | ₩751 | +1.82% | 16.8만 |
|---|
| 2026.04.08 | ₩711 | ₩751 | ₩697 | ₩738 | +3.77% | 38.3만 |
|---|
| 2026.04.07 | ₩724 | ₩778 | ₩684 | ₩724 | 0.00% | 58.7만 |
|---|
| 2026.04.06 | ₩778 | ₩778 | ₩724 | ₩724 | -6.90% | 57만 |
|---|
| 2026.04.02 | ₩805 | ₩818 | ₩791 | ₩791 | -1.67% | 33만 |
|---|
| 2026.04.01 | ₩805 | ₩845 | ₩791 | ₩805 | 0.00% | 81.7만 |
|---|
| 2026.03.31 | ₩724 | ₩791 | ₩724 | ₩765 | +5.56% | 31.5만 |
|---|
| 2026.03.30 | ₩765 | ₩765 | ₩724 | ₩738 | -3.51% | 36만 |
|---|
| 2026.03.27 | ₩791 | ₩818 | ₩751 | ₩765 | -3.39% | 53.2만 |
|---|
| 2026.03.26 | ₩805 | ₩832 | ₩791 | ₩805 | 0.00% | 38.1만 |
|---|
| 2026.03.25 | ₩832 | ₩872 | ₩818 | ₩818 | -1.61% | 38.8만 |
|---|
| 2026.03.24 | ₩818 | ₩845 | ₩818 | ₩832 | +1.64% | 17.9만 |
|---|
| 2026.03.23 | ₩832 | ₩845 | ₩818 | ₩832 | 0.00% | 24.7만 |
|---|
| 2026.03.20 | ₩872 | ₩872 | ₩805 | ₩818 | -6.15% | 43.7만 |
|---|
| 2026.03.19 | ₩805 | ₩872 | ₩791 | ₩858 | +6.67% | 50.1만 |
|---|
| 2026.03.18 | ₩872 | ₩872 | ₩805 | ₩818 | -6.15% | 44.4만 |
|---|
| 2026.03.17 | ₩845 | ₩899 | ₩832 | ₩872 | +3.17% | 65.4만 |
|---|
| 2026.03.16 | ₩805 | ₩858 | ₩805 | ₩845 | +5.00% | 52.2만 |
|---|
| 2026.03.13 | ₩845 | ₩845 | ₩805 | ₩818 | -3.17% | 47.1만 |
|---|
| 2026.03.12 | ₩791 | ₩858 | ₩791 | ₩845 | +6.78% | 51.3만 |
|---|
| 2026.03.11 | ₩751 | ₩818 | ₩751 | ₩805 | +7.14% | 55.1만 |
|---|
| 2026.03.10 | ₩818 | ₩845 | ₩805 | ₩818 | 0.00% | 29.1만 |
|---|
| 2026.03.09 | ₩791 | ₩832 | ₩778 | ₩832 | +5.08% | 44.8만 |
|---|
| 2026.03.06 | ₩818 | ₩818 | ₩791 | ₩818 | 0.00% | 66.1만 |
|---|
| 2026.03.05 | ₩805 | ₩832 | ₩805 | ₩818 | +1.67% | 45.5만 |
|---|
| 2026.03.04 | ₩818 | ₩872 | ₩818 | ₩818 | 0.00% | 81.4만 |
|---|
| 2026.03.03 | ₩805 | ₩845 | ₩778 | ₩818 | +1.67% | 67.3만 |
|---|
| 2026.03.02 | ₩751 | ₩832 | ₩751 | ₩805 | +7.14% | 50.1만 |
|---|
| 2026.02.27 | ₩805 | ₩832 | ₩765 | ₩791 | -1.67% | 51.1만 |
|---|
| 2026.02.26 | ₩778 | ₩832 | ₩765 | ₩818 | +5.17% | 104.9만 |
|---|
| 2026.02.25 | ₩751 | ₩791 | ₩724 | ₩778 | +3.57% | 42.6만 |
|---|
| 2026.02.24 | ₩751 | ₩778 | ₩738 | ₩751 | 0.00% | 31.6만 |
|---|
| 2026.02.23 | ₩751 | ₩791 | ₩738 | ₩738 | -1.79% | 70.5만 |
|---|
| 2026.02.20 | ₩791 | ₩805 | ₩751 | ₩751 | -5.08% | 57.7만 |
|---|
| 2026.02.19 | ₩697 | ₩805 | ₩684 | ₩791 | +13.46% | 130.4만 |
|---|
| 2026.02.18 | ₩684 | ₩711 | ₩671 | ₩697 | +1.96% | 46.1만 |
|---|
| 2026.02.17 | ₩697 | ₩778 | ₩657 | ₩711 | +1.92% | 158.9만 |
|---|
| 2026.02.13 | ₩644 | ₩697 | ₩577 | ₩684 | +6.25% | 332.1만 |
|---|
| 2026.02.12 | ₩778 | ₩778 | ₩711 | ₩738 | -5.17% | 187.4만 |
|---|
| 2026.02.11 | ₩778 | ₩778 | ₩724 | ₩765 | -1.72% | 81.1만 |
|---|
| 2026.02.10 | ₩751 | ₩805 | ₩724 | ₩751 | 0.00% | 106.2만 |
|---|
| 2026.02.09 | ₩711 | ₩751 | ₩697 | ₩751 | +5.66% | 78.7만 |
|---|
| 2026.02.06 | ₩684 | ₩765 | ₩671 | ₩751 | +9.80% | 174만 |
|---|
| 2026.02.05 | ₩697 | ₩724 | ₩671 | ₩684 | -1.92% | 96.8만 |
|---|
| 2026.02.04 | ₩738 | ₩751 | ₩684 | ₩711 | -3.64% | 84.9만 |
|---|
| 2026.02.03 | ₩778 | ₩805 | ₩724 | ₩724 | -6.90% | 109.6만 |
|---|
| 2026.02.02 | ₩751 | ₩805 | ₩751 | ₩778 | +3.57% | 57.1만 |
|---|
| 2026.01.30 | ₩724 | ₩765 | ₩724 | ₩751 | +3.70% | 71.2만 |
|---|
| 2026.01.29 | ₩765 | ₩778 | ₩724 | ₩724 | -5.26% | 185.2만 |
|---|
| 2026.01.28 | ₩818 | ₩832 | ₩778 | ₩791 | -3.28% | 105.4만 |
|---|
| 2026.01.27 | ₩845 | ₩845 | ₩805 | ₩818 | -3.17% | 92.8만 |
|---|
| 2026.01.26 | ₩858 | ₩872 | ₩832 | ₩832 | -3.12% | 77.3만 |
|---|
| 2026.01.23 | ₩885 | ₩885 | ₩858 | ₩872 | -1.52% | 77.3만 |
|---|
| 2026.01.22 | ₩858 | ₩912 | ₩858 | ₩885 | +3.13% | 137.6만 |
|---|
| 2026.01.21 | ₩872 | ₩885 | ₩832 | ₩845 | -3.08% | 91.9만 |
|---|
| 2026.01.20 | ₩872 | ₩885 | ₩858 | ₩872 | 0.00% | 102.2만 |
|---|
| 2026.01.16 | ₩912 | ₩925 | ₩885 | ₩885 | -2.94% | 117.1만 |
|---|
| 2026.01.15 | ₩952 | ₩952 | ₩899 | ₩899 | -5.63% | 93.6만 |
|---|
| 2026.01.14 | ₩899 | ₩993 | ₩899 | ₩939 | +4.48% | 185.4만 |
|---|
| 2026.01.13 | ₩952 | ₩952 | ₩899 | ₩925 | -2.82% | 110.5만 |
|---|
| 2026.01.12 | ₩912 | ₩966 | ₩885 | ₩939 | +2.94% | 194.6만 |
|---|
| 2026.01.09 | ₩952 | ₩952 | ₩885 | ₩885 | -7.04% | 172.9만 |
|---|
| 2026.01.08 | ₩993 | ₩1,006 | ₩939 | ₩939 | -5.41% | 78.9만 |
|---|
| 2026.01.07 | ₩979 | ₩1,033 | ₩966 | ₩993 | +1.37% | 160.3만 |
|---|
| 2026.01.06 | ₩979 | ₩993 | ₩925 | ₩966 | -1.37% | 142만 |
|---|
| 2026.01.05 | ₩925 | ₩979 | ₩912 | ₩966 | +4.35% | 236.8만 |
|---|
| 2026.01.02 | ₩885 | ₩939 | ₩858 | ₩912 | +3.03% | 200.3만 |
|---|
| 2025.12.31 | ₩899 | ₩952 | ₩845 | ₩885 | -1.49% | 276.5만 |
|---|
| 2025.12.30 | ₩885 | ₩925 | ₩885 | ₩912 | +3.03% | 167.9만 |
|---|
| 2025.12.29 | ₩979 | ₩979 | ₩872 | ₩885 | -9.59% | 324.3만 |
|---|
| 2025.12.26 | ₩979 | ₩1,006 | ₩912 | ₩979 | 0.00% | 270.9만 |
|---|
| 2025.12.24 | ₩952 | ₩993 | ₩939 | ₩979 | +2.82% | 177.3만 |
|---|
| 2025.12.23 | ₩1,006 | ₩1,006 | ₩952 | ₩952 | -5.33% | 340.8만 |
|---|
| 2025.12.22 | ₩1,033 | ₩1,127 | ₩1,006 | ₩1,006 | -2.60% | 615.9만 |
|---|
| 2025.12.19 | ₩939 | ₩1,046 | ₩912 | ₩1,046 | +11.43% | 746.8만 |
|---|
| 2025.12.18 | ₩1,100 | ₩1,127 | ₩979 | ₩993 | -9.76% | 1126.4만 |
|---|
| 2025.12.17 | ₩1,180 | ₩1,301 | ₩1,006 | ₩1,154 | -2.27% | 7352.9만 |
|---|
| 2025.12.16 | ₩5,875 | ₩6,036 | ₩5,768 | ₩5,848 | -0.46% | 60.5만 |
|---|
| 2025.12.15 | ₩5,768 | ₩6,009 | ₩5,580 | ₩5,888 | +2.09% | 100.1만 |
|---|
| 2025.12.12 | ₩5,352 | ₩5,861 | ₩5,312 | ₩5,700 | +6.52% | 74.4만 |
|---|
| 2025.12.11 | ₩6,036 | ₩6,116 | ₩5,244 | ₩5,298 | -12.22% | 146.4만 |
|---|
| 2025.12.10 | ₩6,049 | ₩6,116 | ₩5,915 | ₩6,076 | +0.44% | 49.9만 |
|---|
| 2025.12.09 | ₩5,754 | ₩6,170 | ₩5,660 | ₩6,103 | +6.06% | 76.7만 |
|---|
| 2025.12.08 | ₩5,969 | ₩6,103 | ₩5,513 | ₩5,754 | -3.60% | 76.2만 |
|---|
| 2025.12.05 | ₩5,902 | ₩5,929 | ₩5,392 | ₩5,808 | -1.59% | 100.6만 |
|---|
| 2025.12.04 | ₩5,097 | ₩5,794 | ₩5,016 | ₩5,741 | +12.63% | 120.2만 |
|---|
| 2025.12.03 | ₩4,829 | ₩5,124 | ₩4,507 | ₩5,003 | +3.61% | 142만 |
|---|
| 2025.12.02 | ₩5,915 | ₩5,929 | ₩4,748 | ₩4,829 | -18.37% | 155.4만 |
|---|
| 2025.12.01 | ₩6,532 | ₩6,586 | ₩5,888 | ₩5,942 | -9.03% | 66.1만 |
|---|
| 2025.11.28 | ₩6,157 | ₩6,666 | ₩6,143 | ₩6,572 | +6.75% | 54.5만 |
|---|
| 2025.11.26 | ₩6,277 | ₩6,505 | ₩6,076 | ₩6,089 | -2.99% | 45.5만 |
|---|
| 2025.11.25 | ₩6,304 | ₩6,626 | ₩6,036 | ₩6,291 | -0.21% | 126.3만 |
|---|
| 2025.11.24 | ₩6,237 | ₩6,894 | ₩6,237 | ₩6,331 | +1.51% | 157.8만 |
|---|
| 2025.11.21 | ₩5,996 | ₩6,183 | ₩5,821 | ₩6,157 | +2.68% | 52.8만 |
|---|
| 2025.11.20 | ₩6,197 | ₩6,438 | ₩5,808 | ₩5,969 | -3.68% | 169.5만 |
|---|
| 2025.11.19 | ₩6,210 | ₩6,545 | ₩5,955 | ₩6,036 | -2.81% | 72.5만 |
|---|
| 2025.11.18 | ₩5,929 | ₩6,545 | ₩5,902 | ₩6,210 | +4.75% | 133.8만 |
|---|
| 2025.11.17 | ₩5,164 | ₩6,425 | ₩5,043 | ₩5,929 | +14.81% | 195.8만 |
|---|
| 2025.11.14 | ₩4,990 | ₩5,151 | ₩4,829 | ₩5,097 | +2.15% | 30.8만 |
|---|
| 2025.11.13 | ₩5,419 | ₩5,499 | ₩5,043 | ₩5,097 | -5.94% | 33.2만 |
|---|
| 2025.11.12 | ₩5,419 | ₩5,540 | ₩5,285 | ₩5,459 | +0.74% | 25.3만 |
|---|
| 2025.11.11 | ₩5,312 | ₩5,419 | ₩5,124 | ₩5,405 | +1.77% | 40.9만 |
|---|
| 2025.11.10 | ₩5,379 | ₩5,499 | ₩5,177 | ₩5,338 | -0.75% | 29만 |
|---|
| 2025.11.07 | ₩5,298 | ₩5,392 | ₩4,949 | ₩5,352 | +1.01% | 59.5만 |
|---|
| 2025.11.06 | ₩5,674 | ₩5,674 | ₩5,325 | ₩5,392 | -4.96% | 27.1만 |
|---|
| 2025.11.05 | ₩5,566 | ₩5,741 | ₩5,432 | ₩5,607 | +0.72% | 28.3만 |
|---|
| 2025.11.04 | ₩5,607 | ₩5,768 | ₩5,446 | ₩5,459 | -2.63% | 40.2만 |
|---|
| 2025.11.03 | ₩5,687 | ₩6,237 | ₩5,540 | ₩5,687 | 0.00% | 117.3만 |
|---|
| 2025.10.31 | ₩5,057 | ₩5,325 | ₩4,976 | ₩5,285 | +4.51% | 23.2만 |
|---|
| 2025.10.30 | ₩5,312 | ₩5,459 | ₩4,949 | ₩5,030 | -5.30% | 34만 |
|---|
| 2025.10.29 | ₩5,298 | ₩5,486 | ₩5,097 | ₩5,312 | +0.25% | 54.7만 |
|---|
| 2025.10.28 | ₩5,204 | ₩5,499 | ₩5,097 | ₩5,432 | +4.38% | 43.3만 |
|---|
| 2025.10.27 | ₩5,513 | ₩5,513 | ₩5,177 | ₩5,231 | -5.11% | 45.9만 |
|---|
| 2025.10.24 | ₩5,633 | ₩5,768 | ₩5,432 | ₩5,459 | -3.10% | 40.1만 |
|---|
| 2025.10.23 | ₩5,499 | ₩5,875 | ₩5,499 | ₩5,580 | +1.46% | 43만 |
|---|
| 2025.10.22 | ₩5,607 | ₩5,633 | ₩5,231 | ₩5,499 | -1.91% | 67.6만 |
|---|
| 2025.10.21 | ₩5,902 | ₩6,036 | ₩5,647 | ₩5,674 | -3.86% | 50.7만 |
|---|
| 2025.10.20 | ₩5,553 | ₩6,063 | ₩5,553 | ₩6,009 | +8.21% | 73.4만 |
|---|
| 2025.10.17 | ₩5,365 | ₩5,499 | ₩5,164 | ₩5,432 | +1.25% | 37.9만 |
|---|
| 2025.10.16 | ₩5,499 | ₩5,808 | ₩5,338 | ₩5,432 | -1.22% | 63.3만 |
|---|
| 2025.10.15 | ₩5,432 | ₩5,540 | ₩5,298 | ₩5,365 | -1.23% | 29.7만 |
|---|
| 2025.10.14 | ₩5,244 | ₩5,540 | ₩5,164 | ₩5,379 | +2.56% | 63.8만 |
|---|
| 2025.10.13 | ₩5,499 | ₩5,499 | ₩5,151 | ₩5,244 | -4.63% | 34.9만 |
|---|
| 2025.10.10 | ₩5,674 | ₩5,674 | ₩5,124 | ₩5,405 | -4.73% | 71.3만 |
|---|