시장 데이터를 불러오는 중
전체 종목
보이저 테라퓨틱스 과거 주가
Voyager Therapeutics, Inc. - Common Stock · VYGR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Voyager Therapeutics, Inc. - Common Stock · VYGR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,157 | ₩3,371 | ₩3,143 | ₩3,277 | +3.81% | 69.4만 |
| 2026.10.08 | ₩3,264 | ₩3,290 | ₩3,117 | ₩3,170 | -2.87% | 93.2만 |
| 2026.10.07 | ₩3,264 | ₩3,344 | ₩3,224 | ₩3,304 | +1.23% | 76.3만 |
| 2026.10.06 | ₩3,290 | ₩3,344 | ₩3,224 | ₩3,290 | 0.00% | 61.8만 |
| 2026.10.05 | ₩3,250 | ₩3,411 | ₩3,197 | ₩3,290 | +1.23% | 139.2만 |
| 2026.10.02 | ₩3,638 | ₩3,652 | ₩3,237 | ₩3,277 | -9.93% | 117.2만 |
| 2026.10.01 | ₩3,571 | ₩3,678 | ₩3,518 | ₩3,585 | +0.37% | 60만 |
| 2026.09.30 | ₩3,558 | ₩3,638 | ₩3,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,585 |
| +0.75% |
| 59.9만 |
| 2026.09.29 | ₩3,611 | ₩3,611 | ₩3,451 | ₩3,531 | -2.22% | 61.9만 |
|---|
| 2026.09.28 | ₩3,585 | ₩3,652 | ₩3,491 | ₩3,611 | +0.75% | 64.6만 |
|---|
| 2026.09.25 | ₩3,718 | ₩3,732 | ₩3,531 | ₩3,585 | -3.60% | 72만 |
|---|
| 2026.09.24 | ₩3,839 | ₩3,852 | ₩3,625 | ₩3,745 | -2.44% | 109.5만 |
|---|
| 2026.09.23 | ₩4,200 | ₩4,200 | ₩3,839 | ₩3,839 | -8.60% | 69.1만 |
|---|
| 2026.09.22 | ₩4,133 | ₩4,240 | ₩4,120 | ₩4,200 | +1.62% | 34.2만 |
|---|
| 2026.09.21 | ₩4,187 | ₩4,227 | ₩4,080 | ₩4,120 | -1.60% | 29.3만 |
|---|
| 2026.09.18 | ₩4,026 | ₩4,160 | ₩4,013 | ₩4,133 | +2.66% | 53.8만 |
|---|
| 2026.09.17 | ₩4,080 | ₩4,160 | ₩4,013 | ₩4,066 | -0.33% | 68.1만 |
|---|
| 2026.09.16 | ₩4,160 | ₩4,160 | ₩3,973 | ₩4,080 | -1.93% | 63.2만 |
|---|
| 2026.09.15 | ₩4,267 | ₩4,267 | ₩4,053 | ₩4,133 | -3.13% | 45.2만 |
|---|
| 2026.09.14 | ₩4,240 | ₩4,294 | ₩4,200 | ₩4,267 | +0.63% | 30.6만 |
|---|
| 2026.09.11 | ₩4,334 | ₩4,387 | ₩4,213 | ₩4,267 | -1.54% | 27.6만 |
|---|
| 2026.09.10 | ₩4,280 | ₩4,307 | ₩4,187 | ₩4,267 | -0.31% | 33.4만 |
|---|
| 2026.09.09 | ₩4,508 | ₩4,521 | ₩4,294 | ₩4,347 | -3.56% | 50.1만 |
|---|
| 2026.09.08 | ₩4,655 | ₩4,682 | ₩4,521 | ₩4,548 | -2.30% | 48.9만 |
|---|
| 2026.09.04 | ₩4,468 | ₩4,708 | ₩4,454 | ₩4,695 | +5.09% | 40.7만 |
|---|
| 2026.09.03 | ₩4,735 | ₩4,748 | ₩4,481 | ₩4,521 | -4.52% | 62만 |
|---|
| 2026.09.02 | ₩4,588 | ₩4,802 | ₩4,588 | ₩4,735 | +3.21% | 43.5만 |
|---|
| 2026.09.01 | ₩4,575 | ₩4,655 | ₩4,481 | ₩4,588 | +0.29% | 46.1만 |
|---|
| 2026.08.31 | ₩4,695 | ₩4,695 | ₩4,481 | ₩4,615 | -1.71% | 39.6만 |
|---|
| 2026.08.28 | ₩4,641 | ₩4,762 | ₩4,494 | ₩4,735 | +2.02% | 40.6만 |
|---|
| 2026.08.27 | ₩4,628 | ₩4,708 | ₩4,588 | ₩4,628 | 0.00% | 26.3만 |
|---|
| 2026.08.26 | ₩4,655 | ₩4,708 | ₩4,561 | ₩4,628 | -0.57% | 27.9만 |
|---|
| 2026.08.25 | ₩4,615 | ₩4,762 | ₩4,615 | ₩4,655 | +0.87% | 30.7만 |
|---|
| 2026.08.24 | ₩4,534 | ₩4,628 | ₩4,334 | ₩4,601 | +1.47% | 40.6만 |
|---|
| 2026.08.21 | ₩4,494 | ₩4,601 | ₩4,414 | ₩4,534 | +0.89% | 42.4만 |
|---|
| 2026.08.20 | ₩4,534 | ₩4,548 | ₩4,280 | ₩4,441 | -2.06% | 71.7만 |
|---|
| 2026.08.19 | ₩4,454 | ₩4,655 | ₩4,427 | ₩4,561 | +2.40% | 63.9만 |
|---|
| 2026.08.18 | ₩4,307 | ₩4,534 | ₩4,307 | ₩4,414 | +2.48% | 65.8만 |
|---|
| 2026.08.17 | ₩4,374 | ₩4,401 | ₩4,280 | ₩4,320 | -1.22% | 23.9만 |
|---|
| 2026.08.14 | ₩4,307 | ₩4,401 | ₩4,200 | ₩4,374 | +1.55% | 30.6만 |
|---|
| 2026.08.13 | ₩4,334 | ₩4,427 | ₩4,227 | ₩4,307 | -0.62% | 54.5만 |
|---|
| 2026.08.12 | ₩4,267 | ₩4,347 | ₩4,240 | ₩4,280 | +0.31% | 37.6만 |
|---|
| 2026.08.11 | ₩4,227 | ₩4,361 | ₩4,213 | ₩4,280 | +1.27% | 39.8만 |
|---|
| 2026.08.10 | ₩4,347 | ₩4,454 | ₩4,240 | ₩4,240 | -2.46% | 39.3만 |
|---|
| 2026.08.07 | ₩4,106 | ₩4,401 | ₩4,106 | ₩4,374 | +6.51% | 46.9만 |
|---|
| 2026.08.06 | ₩4,133 | ₩4,267 | ₩4,120 | ₩4,187 | +1.29% | 42.1만 |
|---|
| 2026.08.05 | ₩4,187 | ₩4,240 | ₩4,106 | ₩4,146 | -0.96% | 58.2만 |
|---|
| 2026.08.04 | ₩4,026 | ₩4,187 | ₩3,986 | ₩4,187 | +3.99% | 42.9만 |
|---|
| 2026.08.03 | ₩4,093 | ₩4,173 | ₩3,932 | ₩4,013 | -1.96% | 61만 |
|---|
| 2026.07.31 | ₩4,173 | ₩4,173 | ₩3,973 | ₩4,053 | -2.88% | 41.9만 |
|---|
| 2026.07.30 | ₩4,093 | ₩4,200 | ₩4,039 | ₩4,187 | +2.29% | 34.5만 |
|---|
| 2026.07.29 | ₩4,039 | ₩4,213 | ₩3,999 | ₩4,013 | -0.66% | 59만 |
|---|
| 2026.07.28 | ₩4,146 | ₩4,160 | ₩3,973 | ₩4,066 | -1.94% | 49만 |
|---|
| 2026.07.27 | ₩4,160 | ₩4,387 | ₩4,039 | ₩4,133 | -0.64% | 71.3만 |
|---|
| 2026.07.24 | ₩4,106 | ₩4,200 | ₩3,986 | ₩4,146 | +0.98% | 48.5만 |
|---|
| 2026.07.23 | ₩4,093 | ₩4,133 | ₩3,973 | ₩4,133 | +0.98% | 123.6만 |
|---|
| 2026.07.22 | ₩4,173 | ₩4,200 | ₩4,093 | ₩4,146 | -0.64% | 41.7만 |
|---|
| 2026.07.21 | ₩4,093 | ₩4,240 | ₩4,053 | ₩4,200 | +2.61% | 68.7만 |
|---|
| 2026.07.20 | ₩4,240 | ₩4,334 | ₩4,066 | ₩4,080 | -3.79% | 56.2만 |
|---|
| 2026.07.17 | ₩3,973 | ₩4,280 | ₩3,973 | ₩4,240 | +6.73% | 92.4만 |
|---|
| 2026.07.16 | ₩4,227 | ₩4,267 | ₩3,999 | ₩4,066 | -3.80% | 68.3만 |
|---|
| 2026.07.15 | ₩4,200 | ₩4,361 | ₩4,106 | ₩4,280 | +1.91% | 62.8만 |
|---|
| 2026.07.14 | ₩4,347 | ₩4,468 | ₩4,213 | ₩4,227 | -2.77% | 90.5만 |
|---|
| 2026.07.13 | ₩4,548 | ₩4,548 | ₩4,254 | ₩4,334 | -4.71% | 100.6만 |
|---|
| 2026.07.10 | ₩4,922 | ₩4,922 | ₩4,575 | ₩4,601 | -6.52% | 71.7만 |
|---|
| 2026.07.09 | ₩4,949 | ₩4,989 | ₩4,815 | ₩4,922 | -0.54% | 50.5만 |
|---|
| 2026.07.08 | ₩5,016 | ₩5,083 | ₩4,855 | ₩4,989 | -0.53% | 88.7만 |
|---|
| 2026.07.07 | ₩4,896 | ₩5,123 | ₩4,789 | ₩5,056 | +3.28% | 165.2만 |
|---|
| 2026.07.06 | ₩5,069 | ₩5,096 | ₩4,829 | ₩4,842 | -4.49% | 55.6만 |
|---|
| 2026.07.02 | ₩4,842 | ₩5,230 | ₩4,789 | ₩5,056 | +4.42% | 111.9만 |
|---|
| 2026.07.01 | ₩4,682 | ₩4,829 | ₩4,615 | ₩4,815 | +2.86% | 54.3만 |
|---|
| 2026.06.30 | ₩4,815 | ₩4,815 | ₩4,668 | ₩4,682 | -2.78% | 42.5만 |
|---|
| 2026.06.29 | ₩4,748 | ₩4,962 | ₩4,722 | ₩4,789 | +0.85% | 65.7만 |
|---|
| 2026.06.26 | ₩4,748 | ₩4,815 | ₩4,628 | ₩4,802 | +1.13% | 230.5만 |
|---|
| 2026.06.25 | ₩4,909 | ₩4,962 | ₩4,722 | ₩4,748 | -3.27% | 50만 |
|---|
| 2026.06.24 | ₩4,922 | ₩5,096 | ₩4,896 | ₩4,922 | 0.00% | 63.9만 |
|---|
| 2026.06.23 | ₩4,909 | ₩5,056 | ₩4,909 | ₩4,949 | +0.82% | 48.2만 |
|---|
| 2026.06.22 | ₩4,936 | ₩5,110 | ₩4,936 | ₩4,976 | +0.81% | 57.6만 |
|---|
| 2026.06.18 | ₩5,003 | ₩5,083 | ₩4,909 | ₩4,976 | -0.53% | 66.5만 |
|---|
| 2026.06.17 | ₩4,748 | ₩4,962 | ₩4,748 | ₩4,842 | +1.97% | 44.2만 |
|---|
| 2026.06.16 | ₩4,896 | ₩4,909 | ₩4,708 | ₩4,722 | -3.55% | 36.3만 |
|---|
| 2026.06.15 | ₩4,748 | ₩4,936 | ₩4,682 | ₩4,855 | +2.25% | 33만 |
|---|
| 2026.06.12 | ₩4,588 | ₩4,815 | ₩4,588 | ₩4,682 | +2.04% | 54.1만 |
|---|
| 2026.06.11 | ₩4,441 | ₩4,668 | ₩4,361 | ₩4,628 | +4.22% | 65.1만 |
|---|
| 2026.06.10 | ₩4,548 | ₩4,695 | ₩4,427 | ₩4,441 | -2.35% | 39.6만 |
|---|
| 2026.06.09 | ₩4,601 | ₩4,735 | ₩4,427 | ₩4,588 | -0.29% | 48.8만 |
|---|
| 2026.06.08 | ₩4,548 | ₩4,789 | ₩4,387 | ₩4,508 | -0.88% | 44.9만 |
|---|
| 2026.06.05 | ₩4,829 | ₩4,829 | ₩4,441 | ₩4,454 | -7.76% | 65.1만 |
|---|
| 2026.06.04 | ₩4,815 | ₩5,029 | ₩4,748 | ₩4,842 | +0.56% | 57만 |
|---|
| 2026.06.03 | ₩4,829 | ₩4,949 | ₩4,722 | ₩4,815 | -0.28% | 45.7만 |
|---|
| 2026.06.02 | ₩5,110 | ₩5,110 | ₩4,789 | ₩4,802 | -6.02% | 63.1만 |
|---|
| 2026.06.01 | ₩5,190 | ₩5,243 | ₩4,989 | ₩5,069 | -2.32% | 44.5만 |
|---|
| 2026.05.29 | ₩5,217 | ₩5,257 | ₩5,056 | ₩5,176 | -0.77% | 44.8만 |
|---|
| 2026.05.28 | ₩5,217 | ₩5,257 | ₩5,123 | ₩5,217 | 0.00% | 46.7만 |
|---|
| 2026.05.27 | ₩5,110 | ₩5,404 | ₩5,110 | ₩5,257 | +2.88% | 45.4만 |
|---|
| 2026.05.26 | ₩5,110 | ₩5,150 | ₩4,989 | ₩5,123 | +0.26% | 40.5만 |
|---|
| 2026.05.22 | ₩4,962 | ₩5,217 | ₩4,962 | ₩5,083 | +2.43% | 57.2만 |
|---|
| 2026.05.21 | ₩4,641 | ₩4,922 | ₩4,561 | ₩4,922 | +6.05% | 44.5만 |
|---|
| 2026.05.20 | ₩4,668 | ₩4,802 | ₩4,641 | ₩4,682 | +0.29% | 99.1만 |
|---|
| 2026.05.19 | ₩4,682 | ₩4,829 | ₩4,494 | ₩4,655 | -0.57% | 96만 |
|---|
| 2026.05.18 | ₩5,043 | ₩5,123 | ₩4,708 | ₩4,722 | -6.37% | 82.8만 |
|---|
| 2026.05.15 | ₩5,671 | ₩5,738 | ₩5,029 | ₩5,043 | -11.08% | 83.7만 |
|---|
| 2026.05.14 | ₩5,752 | ₩5,966 | ₩5,471 | ₩5,671 | -1.40% | 81.4만 |
|---|
| 2026.05.13 | ₩5,497 | ₩5,698 | ₩5,484 | ₩5,551 | +0.97% | 46.4만 |
|---|
| 2026.05.12 | ₩5,511 | ₩5,711 | ₩5,431 | ₩5,551 | +0.73% | 47.7만 |
|---|
| 2026.05.11 | ₩5,404 | ₩5,711 | ₩5,404 | ₩5,511 | +1.98% | 45만 |
|---|
| 2026.05.08 | ₩5,243 | ₩5,711 | ₩5,243 | ₩5,417 | +3.32% | 64만 |
|---|
| 2026.05.07 | ₩5,497 | ₩5,538 | ₩5,230 | ₩5,297 | -3.65% | 46만 |
|---|
| 2026.05.06 | ₩5,270 | ₩5,658 | ₩5,243 | ₩5,578 | +5.84% | 83.4만 |
|---|
| 2026.05.05 | ₩5,243 | ₩5,390 | ₩5,110 | ₩5,217 | -0.51% | 36.2만 |
|---|
| 2026.05.04 | ₩5,016 | ₩5,190 | ₩5,016 | ₩5,190 | +3.47% | 36.2만 |
|---|
| 2026.05.01 | ₩5,016 | ₩5,110 | ₩4,909 | ₩5,029 | +0.27% | 33.9만 |
|---|
| 2026.04.30 | ₩4,882 | ₩5,096 | ₩4,869 | ₩4,989 | +2.19% | 40.5만 |
|---|
| 2026.04.29 | ₩5,016 | ₩5,029 | ₩4,855 | ₩4,869 | -2.93% | 34.4만 |
|---|
| 2026.04.28 | ₩5,016 | ₩5,123 | ₩4,989 | ₩5,043 | +0.53% | 25만 |
|---|
| 2026.04.27 | ₩5,056 | ₩5,176 | ₩5,003 | ₩5,029 | -0.53% | 37만 |
|---|
| 2026.04.24 | ₩5,364 | ₩5,377 | ₩5,056 | ₩5,069 | -5.49% | 58.4만 |
|---|
| 2026.04.23 | ₩5,538 | ₩5,538 | ₩5,364 | ₩5,404 | -2.42% | 32.3만 |
|---|
| 2026.04.22 | ₩5,364 | ₩5,631 | ₩5,364 | ₩5,538 | +3.24% | 43만 |
|---|
| 2026.04.21 | ₩5,685 | ₩5,711 | ₩5,511 | ₩5,511 | -3.06% | 37.6만 |
|---|
| 2026.04.20 | ₩5,564 | ₩5,805 | ₩5,497 | ₩5,658 | +1.68% | 39.5만 |
|---|
| 2026.04.17 | ₩5,417 | ₩5,591 | ₩5,350 | ₩5,524 | +1.98% | 86.1만 |
|---|
| 2026.04.16 | ₩5,324 | ₩5,364 | ₩5,203 | ₩5,297 | -0.50% | 34.2만 |
|---|
| 2026.04.15 | ₩5,350 | ₩5,538 | ₩5,310 | ₩5,390 | +0.75% | 86.9만 |
|---|
| 2026.04.14 | ₩5,150 | ₩5,417 | ₩5,150 | ₩5,270 | +2.34% | 56만 |
|---|
| 2026.04.13 | ₩5,003 | ₩5,270 | ₩5,003 | ₩5,136 | +2.67% | 53.5만 |
|---|
| 2026.04.10 | ₩5,310 | ₩5,364 | ₩4,909 | ₩5,003 | -5.79% | 78.7만 |
|---|
| 2026.04.09 | ₩5,203 | ₩5,364 | ₩5,163 | ₩5,297 | +1.80% | 64.7만 |
|---|
| 2026.04.08 | ₩5,350 | ₩5,431 | ₩5,163 | ₩5,243 | -2.00% | 63.9만 |
|---|
| 2026.04.07 | ₩5,283 | ₩5,324 | ₩5,029 | ₩5,297 | +0.25% | 57.7만 |
|---|
| 2026.04.06 | ₩5,283 | ₩5,404 | ₩5,163 | ₩5,310 | +0.51% | 81.6만 |
|---|
| 2026.04.02 | ₩5,230 | ₩5,297 | ₩5,083 | ₩5,297 | +1.28% | 46.3만 |
|---|
| 2026.04.01 | ₩5,203 | ₩5,471 | ₩5,203 | ₩5,337 | +2.57% | 50.8만 |
|---|
| 2026.03.31 | ₩5,217 | ₩5,417 | ₩5,043 | ₩5,163 | -1.03% | 50만 |
|---|
| 2026.03.30 | ₩5,230 | ₩5,390 | ₩5,110 | ₩5,176 | -1.02% | 73.5만 |
|---|
| 2026.03.27 | ₩5,484 | ₩5,551 | ₩5,257 | ₩5,297 | -3.41% | 40.2만 |
|---|
| 2026.03.26 | ₩5,270 | ₩5,645 | ₩5,270 | ₩5,524 | +4.82% | 41.5만 |
|---|
| 2026.03.25 | ₩5,350 | ₩5,591 | ₩5,350 | ₩5,390 | +0.75% | 48.4만 |
|---|
| 2026.03.24 | ₩5,150 | ₩5,324 | ₩5,016 | ₩5,243 | +1.82% | 58.7만 |
|---|
| 2026.03.23 | ₩5,217 | ₩5,377 | ₩5,096 | ₩5,190 | -0.51% | 61.2만 |
|---|
| 2026.03.20 | ₩4,976 | ₩5,150 | ₩4,936 | ₩5,150 | +3.49% | 58.1만 |
|---|
| 2026.03.19 | ₩4,989 | ₩5,069 | ₩4,882 | ₩5,003 | +0.27% | 50.4만 |
|---|
| 2026.03.18 | ₩5,217 | ₩5,243 | ₩4,949 | ₩5,029 | -3.59% | 61.6만 |
|---|
| 2026.03.17 | ₩5,792 | ₩5,952 | ₩5,230 | ₩5,243 | -9.47% | 185.8만 |
|---|
| 2026.03.16 | ₩6,032 | ₩6,086 | ₩5,738 | ₩5,778 | -4.21% | 72.4만 |
|---|
| 2026.03.13 | ₩6,487 | ₩6,568 | ₩5,818 | ₩5,966 | -8.04% | 102.9만 |
|---|
| 2026.03.12 | ₩6,541 | ₩6,728 | ₩6,407 | ₩6,514 | -0.41% | 130만 |
|---|
| 2026.03.11 | ₩6,889 | ₩7,330 | ₩6,300 | ₩6,487 | -5.83% | 167.2만 |
|---|
| 2026.03.10 | ₩5,497 | ₩6,942 | ₩5,390 | ₩6,688 | +21.65% | 513.4만 |
|---|
| 2026.03.09 | ₩5,176 | ₩5,511 | ₩5,176 | ₩5,497 | +6.20% | 48.7만 |
|---|
| 2026.03.06 | ₩5,163 | ₩5,257 | ₩5,043 | ₩5,217 | +1.04% | 50.6만 |
|---|
| 2026.03.05 | ₩5,417 | ₩5,484 | ₩5,136 | ₩5,257 | -2.96% | 64.8만 |
|---|
| 2026.03.04 | ₩5,444 | ₩5,645 | ₩5,337 | ₩5,524 | +1.47% | 45.7만 |
|---|
| 2026.03.03 | ₩5,484 | ₩5,511 | ₩5,190 | ₩5,444 | -0.73% | 56.1만 |
|---|
| 2026.03.02 | ₩5,404 | ₩5,698 | ₩5,243 | ₩5,551 | +2.72% | 52.9만 |
|---|
| 2026.02.27 | ₩5,591 | ₩5,818 | ₩5,444 | ₩5,484 | -1.91% | 83.1만 |
|---|
| 2026.02.26 | ₩5,511 | ₩5,725 | ₩5,404 | ₩5,658 | +2.67% | 59.1만 |
|---|
| 2026.02.25 | ₩5,069 | ₩5,538 | ₩5,069 | ₩5,471 | +7.92% | 64.1만 |
|---|
| 2026.02.24 | ₩4,829 | ₩5,176 | ₩4,775 | ₩5,056 | +4.71% | 53.5만 |
|---|
| 2026.02.23 | ₩4,668 | ₩4,882 | ₩4,628 | ₩4,789 | +2.58% | 33.3만 |
|---|
| 2026.02.20 | ₩4,534 | ₩4,695 | ₩4,414 | ₩4,668 | +2.95% | 39.7만 |
|---|
| 2026.02.19 | ₩4,521 | ₩4,615 | ₩4,361 | ₩4,575 | +1.18% | 55.7만 |
|---|
| 2026.02.18 | ₩4,561 | ₩4,668 | ₩4,454 | ₩4,468 | -2.05% | 38.1만 |
|---|
| 2026.02.17 | ₩4,521 | ₩4,682 | ₩4,427 | ₩4,561 | +0.89% | 32.1만 |
|---|
| 2026.02.13 | ₩4,615 | ₩4,762 | ₩4,494 | ₩4,534 | -1.74% | 30.6만 |
|---|
| 2026.02.12 | ₩4,842 | ₩4,922 | ₩4,494 | ₩4,575 | -5.52% | 70.1만 |
|---|
| 2026.02.11 | ₩4,949 | ₩5,056 | ₩4,855 | ₩4,882 | -1.35% | 46.7만 |
|---|
| 2026.02.10 | ₩4,989 | ₩5,230 | ₩4,882 | ₩4,949 | -0.80% | 44.5만 |
|---|
| 2026.02.09 | ₩4,896 | ₩5,016 | ₩4,789 | ₩4,962 | +1.37% | 28.2만 |
|---|
| 2026.02.06 | ₩4,789 | ₩5,003 | ₩4,748 | ₩4,922 | +2.79% | 41.4만 |
|---|
| 2026.02.05 | ₩4,896 | ₩5,056 | ₩4,695 | ₩4,735 | -3.28% | 87.3만 |
|---|
| 2026.02.04 | ₩5,203 | ₩5,230 | ₩4,775 | ₩5,003 | -3.86% | 96.4만 |
|---|
| 2026.02.03 | ₩5,417 | ₩5,444 | ₩5,190 | ₩5,230 | -3.46% | 44.7만 |
|---|
| 2026.02.02 | ₩5,190 | ₩5,471 | ₩5,190 | ₩5,350 | +3.09% | 68.6만 |
|---|
| 2026.01.30 | ₩5,270 | ₩5,390 | ₩5,096 | ₩5,217 | -1.02% | 101.7만 |
|---|
| 2026.01.29 | ₩5,283 | ₩5,471 | ₩5,176 | ₩5,324 | +0.76% | 73만 |
|---|
| 2026.01.28 | ₩5,270 | ₩5,497 | ₩5,217 | ₩5,310 | +0.76% | 76.6만 |
|---|
| 2026.01.27 | ₩5,377 | ₩5,457 | ₩5,243 | ₩5,270 | -1.99% | 49.4만 |
|---|
| 2026.01.26 | ₩5,337 | ₩5,444 | ₩5,163 | ₩5,350 | +0.25% | 40.6만 |
|---|
| 2026.01.23 | ₩5,444 | ₩5,511 | ₩5,283 | ₩5,350 | -1.72% | 51.4만 |
|---|
| 2026.01.22 | ₩5,069 | ₩5,645 | ₩5,069 | ₩5,484 | +8.18% | 84.4만 |
|---|
| 2026.01.21 | ₩4,922 | ₩5,123 | ₩4,815 | ₩5,043 | +2.45% | 79.1만 |
|---|
| 2026.01.20 | ₩4,949 | ₩5,297 | ₩4,762 | ₩4,909 | -0.81% | 91.7만 |
|---|
| 2026.01.16 | ₩5,123 | ₩5,283 | ₩4,976 | ₩5,029 | -1.83% | 57만 |
|---|
| 2026.01.15 | ₩5,524 | ₩5,591 | ₩5,096 | ₩5,110 | -7.51% | 84.1만 |
|---|
| 2026.01.14 | ₩5,364 | ₩5,671 | ₩5,364 | ₩5,524 | +2.99% | 173.4만 |
|---|
| 2026.01.13 | ₩5,217 | ₩5,444 | ₩5,163 | ₩5,377 | +3.08% | 67.4만 |
|---|
| 2026.01.12 | ₩5,377 | ₩5,431 | ₩5,096 | ₩5,217 | -2.99% | 87.2만 |
|---|
| 2026.01.09 | ₩5,511 | ₩5,511 | ₩5,297 | ₩5,377 | -2.43% | 36만 |
|---|
| 2026.01.08 | ₩5,390 | ₩5,484 | ₩5,203 | ₩5,431 | +0.74% | 38.5만 |
|---|
| 2026.01.07 | ₩5,390 | ₩5,604 | ₩5,350 | ₩5,471 | +1.49% | 40만 |
|---|
| 2026.01.06 | ₩5,457 | ₩5,551 | ₩5,257 | ₩5,377 | -1.47% | 31.4만 |
|---|
| 2026.01.05 | ₩5,350 | ₩5,484 | ₩5,150 | ₩5,457 | +2.00% | 40.5만 |
|---|
| 2026.01.02 | ₩5,310 | ₩5,404 | ₩5,110 | ₩5,390 | +1.51% | 32.2만 |
|---|
| 2025.12.31 | ₩5,270 | ₩5,310 | ₩5,150 | ₩5,257 | -0.25% | 45.3만 |
|---|
| 2025.12.30 | ₩5,404 | ₩5,471 | ₩5,230 | ₩5,270 | -2.48% | 37.3만 |
|---|
| 2025.12.29 | ₩5,417 | ₩5,471 | ₩5,364 | ₩5,404 | -0.25% | 34.1만 |
|---|
| 2025.12.26 | ₩5,404 | ₩5,484 | ₩5,337 | ₩5,457 | +0.99% | 21.9만 |
|---|
| 2025.12.24 | ₩5,324 | ₩5,457 | ₩5,257 | ₩5,444 | +2.26% | 16.8만 |
|---|
| 2025.12.23 | ₩5,564 | ₩5,564 | ₩5,283 | ₩5,337 | -4.09% | 63.3만 |
|---|
| 2025.12.22 | ₩5,324 | ₩5,698 | ₩5,270 | ₩5,631 | +5.78% | 39.8만 |
|---|
| 2025.12.19 | ₩5,511 | ₩5,604 | ₩5,310 | ₩5,350 | -2.91% | 59만 |
|---|
| 2025.12.18 | ₩5,725 | ₩5,792 | ₩5,497 | ₩5,511 | -3.74% | 39만 |
|---|
| 2025.12.17 | ₩5,966 | ₩6,073 | ₩5,645 | ₩5,698 | -4.48% | 46.7만 |
|---|
| 2025.12.16 | ₩5,818 | ₩6,126 | ₩5,698 | ₩5,912 | +1.61% | 45.7만 |
|---|
| 2025.12.15 | ₩5,912 | ₩6,019 | ₩5,671 | ₩5,832 | -1.36% | 35.5만 |
|---|
| 2025.12.12 | ₩5,899 | ₩5,966 | ₩5,818 | ₩5,872 | -0.45% | 25.8만 |
|---|
| 2025.12.11 | ₩5,925 | ₩6,032 | ₩5,778 | ₩5,899 | -0.45% | 41.3만 |
|---|
| 2025.12.10 | ₩5,738 | ₩5,992 | ₩5,685 | ₩5,912 | +3.03% | 46.7만 |
|---|
| 2025.12.09 | ₩5,778 | ₩5,859 | ₩5,671 | ₩5,738 | -0.69% | 28.8만 |
|---|
| 2025.12.08 | ₩5,818 | ₩5,859 | ₩5,658 | ₩5,778 | -0.69% | 50.3만 |
|---|
| 2025.12.05 | ₩5,818 | ₩5,885 | ₩5,658 | ₩5,725 | -1.61% | 41만 |
|---|
| 2025.12.04 | ₩5,618 | ₩5,939 | ₩5,578 | ₩5,818 | +3.57% | 49.1만 |
|---|
| 2025.12.03 | ₩5,043 | ₩5,671 | ₩5,016 | ₩5,658 | +12.20% | 64.9만 |
|---|
| 2025.12.02 | ₩5,270 | ₩5,283 | ₩5,003 | ₩5,043 | -4.31% | 65만 |
|---|
| 2025.12.01 | ₩5,377 | ₩5,377 | ₩5,110 | ₩5,283 | -1.74% | 63.5만 |
|---|
| 2025.11.28 | ₩5,417 | ₩5,497 | ₩5,364 | ₩5,471 | +0.99% | 26.1만 |
|---|
| 2025.11.26 | ₩5,310 | ₩5,417 | ₩5,230 | ₩5,390 | +1.51% | 43.4만 |
|---|
| 2025.11.25 | ₩5,511 | ₩5,645 | ₩5,243 | ₩5,310 | -3.64% | 113.2만 |
|---|
| 2025.11.24 | ₩5,591 | ₩5,752 | ₩5,404 | ₩5,484 | -1.91% | 41.1만 |
|---|
| 2025.11.21 | ₩5,457 | ₩5,698 | ₩5,417 | ₩5,591 | +2.45% | 28만 |
|---|
| 2025.11.20 | ₩5,618 | ₩5,818 | ₩5,457 | ₩5,471 | -2.62% | 39.8만 |
|---|
| 2025.11.19 | ₩5,698 | ₩5,885 | ₩5,511 | ₩5,564 | -2.35% | 40.6만 |
|---|
| 2025.11.18 | ₩5,457 | ₩5,778 | ₩5,364 | ₩5,725 | +4.90% | 45.3만 |
|---|
| 2025.11.17 | ₩5,297 | ₩5,578 | ₩5,150 | ₩5,497 | +3.79% | 51.4만 |
|---|
| 2025.11.14 | ₩5,257 | ₩5,471 | ₩5,096 | ₩5,257 | 0.00% | 44.6만 |
|---|
| 2025.11.13 | ₩5,604 | ₩5,671 | ₩5,270 | ₩5,324 | -5.01% | 45.7만 |
|---|
| 2025.11.12 | ₩5,752 | ₩5,832 | ₩5,604 | ₩5,685 | -1.16% | 29.9만 |
|---|
| 2025.11.11 | ₩5,671 | ₩5,872 | ₩5,390 | ₩5,698 | +0.47% | 50.5만 |
|---|
| 2025.11.10 | ₩5,658 | ₩5,872 | ₩5,578 | ₩5,698 | +0.71% | 55.7만 |
|---|
| 2025.11.07 | ₩5,591 | ₩5,685 | ₩5,350 | ₩5,658 | +1.20% | 47.2만 |
|---|
| 2025.11.06 | ₩5,725 | ₩5,752 | ₩5,497 | ₩5,645 | -1.40% | 38.5만 |
|---|
| 2025.11.05 | ₩5,564 | ₩5,738 | ₩5,484 | ₩5,711 | +2.64% | 47.4만 |
|---|
| 2025.11.04 | ₩5,872 | ₩6,006 | ₩5,551 | ₩5,564 | -5.24% | 54.2만 |
|---|
| 2025.11.03 | ₩6,246 | ₩6,260 | ₩5,952 | ₩6,139 | -1.71% | 53.3만 |
|---|
| 2025.10.31 | ₩6,006 | ₩6,300 | ₩5,885 | ₩6,246 | +4.01% | 31.9만 |
|---|
| 2025.10.30 | ₩6,113 | ₩6,233 | ₩5,992 | ₩6,046 | -1.09% | 37만 |
|---|
| 2025.10.29 | ₩6,233 | ₩6,327 | ₩5,912 | ₩6,166 | -1.07% | 66.7만 |
|---|
| 2025.10.28 | ₩6,407 | ₩6,474 | ₩6,099 | ₩6,233 | -2.71% | 50.3만 |
|---|
| 2025.10.27 | ₩6,220 | ₩6,608 | ₩6,220 | ₩6,434 | +3.44% | 48.4만 |
|---|
| 2025.10.24 | ₩6,126 | ₩6,380 | ₩6,099 | ₩6,220 | +1.53% | 42.2만 |
|---|
| 2025.10.23 | ₩6,407 | ₩6,434 | ₩6,046 | ₩6,086 | -5.01% | 101.1만 |
|---|
| 2025.10.22 | ₩6,634 | ₩6,675 | ₩6,354 | ₩6,380 | -3.83% | 54.5만 |
|---|
| 2025.10.21 | ₩6,782 | ₩6,862 | ₩6,354 | ₩6,648 | -1.97% | 61.2만 |
|---|
| 2025.10.20 | ₩6,634 | ₩6,848 | ₩6,501 | ₩6,782 | +2.22% | 63.5만 |
|---|
| 2025.10.17 | ₩6,969 | ₩7,049 | ₩6,621 | ₩6,621 | -4.99% | 49.4만 |
|---|
| 2025.10.16 | ₩7,183 | ₩7,424 | ₩7,049 | ₩7,129 | -0.74% | 72.6만 |
|---|
| 2025.10.15 | ₩6,795 | ₩7,196 | ₩6,741 | ₩7,076 | +4.13% | 66.7만 |
|---|
| 2025.10.14 | ₩6,354 | ₩6,755 | ₩6,313 | ₩6,661 | +4.84% | 56.8만 |
|---|
| 2025.10.13 | ₩6,822 | ₩6,889 | ₩6,447 | ₩6,541 | -4.12% | 71.9만 |
|---|
| 2025.10.10 | ₩6,915 | ₩6,955 | ₩6,487 | ₩6,688 | -3.29% | 89.4만 |
|---|