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 | ₩3,166 | ₩3,381 | ₩3,153 | ₩3,287 | +3.81% | 69.4만 |
| 2026.10.08 | ₩3,273 | ₩3,300 | ₩3,126 | ₩3,179 | -2.87% | 93.2만 |
| 2026.10.07 | ₩3,273 | ₩3,354 | ₩3,233 | ₩3,313 | +1.23% | 76.3만 |
| 2026.10.06 | ₩3,300 | ₩3,354 | ₩3,233 | ₩3,300 | 0.00% | 61.8만 |
| 2026.10.05 | ₩3,260 | ₩3,421 | ₩3,206 | ₩3,300 | +1.23% | 139.2만 |
| 2026.10.02 | ₩3,649 | ₩3,662 | ₩3,246 | ₩3,287 | -9.93% | 117.2만 |
| 2026.10.01 | ₩3,582 | ₩3,689 | ₩3,528 | ₩3,595 | +0.37% | 60만 |
| 2026.09.30 | ₩3,568 | ₩3,649 | ₩3,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,595 |
| +0.75% |
| 59.9만 |
| 2026.09.29 | ₩3,622 | ₩3,622 | ₩3,461 | ₩3,542 | -2.22% | 61.9만 |
|---|
| 2026.09.28 | ₩3,595 | ₩3,662 | ₩3,501 | ₩3,622 | +0.75% | 64.6만 |
|---|
| 2026.09.25 | ₩3,729 | ₩3,743 | ₩3,542 | ₩3,595 | -3.60% | 72만 |
|---|
| 2026.09.24 | ₩3,850 | ₩3,863 | ₩3,635 | ₩3,756 | -2.44% | 109.5만 |
|---|
| 2026.09.23 | ₩4,212 | ₩4,212 | ₩3,850 | ₩3,850 | -8.60% | 69.1만 |
|---|
| 2026.09.22 | ₩4,145 | ₩4,253 | ₩4,132 | ₩4,212 | +1.62% | 34.2만 |
|---|
| 2026.09.21 | ₩4,199 | ₩4,239 | ₩4,092 | ₩4,132 | -1.60% | 29.3만 |
|---|
| 2026.09.18 | ₩4,038 | ₩4,172 | ₩4,024 | ₩4,145 | +2.66% | 53.8만 |
|---|
| 2026.09.17 | ₩4,092 | ₩4,172 | ₩4,024 | ₩4,078 | -0.33% | 68.1만 |
|---|
| 2026.09.16 | ₩4,172 | ₩4,172 | ₩3,984 | ₩4,092 | -1.93% | 63.2만 |
|---|
| 2026.09.15 | ₩4,279 | ₩4,279 | ₩4,065 | ₩4,145 | -3.13% | 45.2만 |
|---|
| 2026.09.14 | ₩4,253 | ₩4,306 | ₩4,212 | ₩4,279 | +0.63% | 30.6만 |
|---|
| 2026.09.11 | ₩4,346 | ₩4,400 | ₩4,226 | ₩4,279 | -1.54% | 27.6만 |
|---|
| 2026.09.10 | ₩4,293 | ₩4,320 | ₩4,199 | ₩4,279 | -0.31% | 33.4만 |
|---|
| 2026.09.09 | ₩4,521 | ₩4,534 | ₩4,306 | ₩4,360 | -3.56% | 50.1만 |
|---|
| 2026.09.08 | ₩4,668 | ₩4,695 | ₩4,534 | ₩4,561 | -2.30% | 48.9만 |
|---|
| 2026.09.04 | ₩4,481 | ₩4,722 | ₩4,467 | ₩4,709 | +5.09% | 40.7만 |
|---|
| 2026.09.03 | ₩4,749 | ₩4,762 | ₩4,494 | ₩4,534 | -4.52% | 62만 |
|---|
| 2026.09.02 | ₩4,601 | ₩4,816 | ₩4,601 | ₩4,749 | +3.21% | 43.5만 |
|---|
| 2026.09.01 | ₩4,588 | ₩4,668 | ₩4,494 | ₩4,601 | +0.29% | 46.1만 |
|---|
| 2026.08.31 | ₩4,709 | ₩4,709 | ₩4,494 | ₩4,628 | -1.71% | 39.6만 |
|---|
| 2026.08.28 | ₩4,655 | ₩4,776 | ₩4,507 | ₩4,749 | +2.02% | 40.6만 |
|---|
| 2026.08.27 | ₩4,642 | ₩4,722 | ₩4,601 | ₩4,642 | 0.00% | 26.3만 |
|---|
| 2026.08.26 | ₩4,668 | ₩4,722 | ₩4,574 | ₩4,642 | -0.57% | 27.9만 |
|---|
| 2026.08.25 | ₩4,628 | ₩4,776 | ₩4,628 | ₩4,668 | +0.87% | 30.7만 |
|---|
| 2026.08.24 | ₩4,548 | ₩4,642 | ₩4,346 | ₩4,615 | +1.47% | 40.6만 |
|---|
| 2026.08.21 | ₩4,507 | ₩4,615 | ₩4,427 | ₩4,548 | +0.89% | 42.4만 |
|---|
| 2026.08.20 | ₩4,548 | ₩4,561 | ₩4,293 | ₩4,454 | -2.06% | 71.7만 |
|---|
| 2026.08.19 | ₩4,467 | ₩4,668 | ₩4,440 | ₩4,574 | +2.40% | 63.9만 |
|---|
| 2026.08.18 | ₩4,320 | ₩4,548 | ₩4,320 | ₩4,427 | +2.48% | 65.8만 |
|---|
| 2026.08.17 | ₩4,387 | ₩4,414 | ₩4,293 | ₩4,333 | -1.22% | 23.9만 |
|---|
| 2026.08.14 | ₩4,320 | ₩4,414 | ₩4,212 | ₩4,387 | +1.55% | 30.6만 |
|---|
| 2026.08.13 | ₩4,346 | ₩4,440 | ₩4,239 | ₩4,320 | -0.62% | 54.5만 |
|---|
| 2026.08.12 | ₩4,279 | ₩4,360 | ₩4,253 | ₩4,293 | +0.31% | 37.6만 |
|---|
| 2026.08.11 | ₩4,239 | ₩4,373 | ₩4,226 | ₩4,293 | +1.27% | 39.8만 |
|---|
| 2026.08.10 | ₩4,360 | ₩4,467 | ₩4,253 | ₩4,253 | -2.46% | 39.3만 |
|---|
| 2026.08.07 | ₩4,118 | ₩4,414 | ₩4,118 | ₩4,387 | +6.51% | 46.9만 |
|---|
| 2026.08.06 | ₩4,145 | ₩4,279 | ₩4,132 | ₩4,199 | +1.29% | 42.1만 |
|---|
| 2026.08.05 | ₩4,199 | ₩4,253 | ₩4,118 | ₩4,159 | -0.96% | 58.2만 |
|---|
| 2026.08.04 | ₩4,038 | ₩4,199 | ₩3,998 | ₩4,199 | +3.99% | 42.9만 |
|---|
| 2026.08.03 | ₩4,105 | ₩4,185 | ₩3,944 | ₩4,024 | -1.96% | 61만 |
|---|
| 2026.07.31 | ₩4,185 | ₩4,185 | ₩3,984 | ₩4,065 | -2.88% | 41.9만 |
|---|
| 2026.07.30 | ₩4,105 | ₩4,212 | ₩4,051 | ₩4,199 | +2.29% | 34.5만 |
|---|
| 2026.07.29 | ₩4,051 | ₩4,226 | ₩4,011 | ₩4,024 | -0.66% | 59만 |
|---|
| 2026.07.28 | ₩4,159 | ₩4,172 | ₩3,984 | ₩4,078 | -1.94% | 49만 |
|---|
| 2026.07.27 | ₩4,172 | ₩4,400 | ₩4,051 | ₩4,145 | -0.64% | 71.3만 |
|---|
| 2026.07.24 | ₩4,118 | ₩4,212 | ₩3,998 | ₩4,159 | +0.98% | 48.5만 |
|---|
| 2026.07.23 | ₩4,105 | ₩4,145 | ₩3,984 | ₩4,145 | +0.98% | 123.6만 |
|---|
| 2026.07.22 | ₩4,185 | ₩4,212 | ₩4,105 | ₩4,159 | -0.64% | 41.7만 |
|---|
| 2026.07.21 | ₩4,105 | ₩4,253 | ₩4,065 | ₩4,212 | +2.61% | 68.7만 |
|---|
| 2026.07.20 | ₩4,253 | ₩4,346 | ₩4,078 | ₩4,092 | -3.79% | 56.2만 |
|---|
| 2026.07.17 | ₩3,984 | ₩4,293 | ₩3,984 | ₩4,253 | +6.73% | 92.4만 |
|---|
| 2026.07.16 | ₩4,239 | ₩4,279 | ₩4,011 | ₩4,078 | -3.80% | 68.3만 |
|---|
| 2026.07.15 | ₩4,212 | ₩4,373 | ₩4,118 | ₩4,293 | +1.91% | 62.8만 |
|---|
| 2026.07.14 | ₩4,360 | ₩4,481 | ₩4,226 | ₩4,239 | -2.77% | 90.5만 |
|---|
| 2026.07.13 | ₩4,561 | ₩4,561 | ₩4,266 | ₩4,346 | -4.71% | 100.6만 |
|---|
| 2026.07.10 | ₩4,937 | ₩4,937 | ₩4,588 | ₩4,615 | -6.52% | 71.7만 |
|---|
| 2026.07.09 | ₩4,964 | ₩5,004 | ₩4,829 | ₩4,937 | -0.54% | 50.5만 |
|---|
| 2026.07.08 | ₩5,031 | ₩5,098 | ₩4,870 | ₩5,004 | -0.53% | 88.7만 |
|---|
| 2026.07.07 | ₩4,910 | ₩5,138 | ₩4,803 | ₩5,071 | +3.28% | 165.2만 |
|---|
| 2026.07.06 | ₩5,084 | ₩5,111 | ₩4,843 | ₩4,856 | -4.49% | 55.6만 |
|---|
| 2026.07.02 | ₩4,856 | ₩5,245 | ₩4,803 | ₩5,071 | +4.42% | 111.9만 |
|---|
| 2026.07.01 | ₩4,695 | ₩4,843 | ₩4,628 | ₩4,829 | +2.86% | 54.3만 |
|---|
| 2026.06.30 | ₩4,829 | ₩4,829 | ₩4,682 | ₩4,695 | -2.78% | 42.5만 |
|---|
| 2026.06.29 | ₩4,762 | ₩4,977 | ₩4,735 | ₩4,803 | +0.85% | 65.7만 |
|---|
| 2026.06.26 | ₩4,762 | ₩4,829 | ₩4,642 | ₩4,816 | +1.13% | 230.5만 |
|---|
| 2026.06.25 | ₩4,923 | ₩4,977 | ₩4,735 | ₩4,762 | -3.27% | 50만 |
|---|
| 2026.06.24 | ₩4,937 | ₩5,111 | ₩4,910 | ₩4,937 | 0.00% | 63.9만 |
|---|
| 2026.06.23 | ₩4,923 | ₩5,071 | ₩4,923 | ₩4,964 | +0.82% | 48.2만 |
|---|
| 2026.06.22 | ₩4,950 | ₩5,124 | ₩4,950 | ₩4,990 | +0.81% | 57.6만 |
|---|
| 2026.06.18 | ₩5,017 | ₩5,098 | ₩4,923 | ₩4,990 | -0.53% | 66.5만 |
|---|
| 2026.06.17 | ₩4,762 | ₩4,977 | ₩4,762 | ₩4,856 | +1.97% | 44.2만 |
|---|
| 2026.06.16 | ₩4,910 | ₩4,923 | ₩4,722 | ₩4,735 | -3.55% | 36.3만 |
|---|
| 2026.06.15 | ₩4,762 | ₩4,950 | ₩4,695 | ₩4,870 | +2.25% | 33만 |
|---|
| 2026.06.12 | ₩4,601 | ₩4,829 | ₩4,601 | ₩4,695 | +2.04% | 54.1만 |
|---|
| 2026.06.11 | ₩4,454 | ₩4,682 | ₩4,373 | ₩4,642 | +4.22% | 65.1만 |
|---|
| 2026.06.10 | ₩4,561 | ₩4,709 | ₩4,440 | ₩4,454 | -2.35% | 39.6만 |
|---|
| 2026.06.09 | ₩4,615 | ₩4,749 | ₩4,440 | ₩4,601 | -0.29% | 48.8만 |
|---|
| 2026.06.08 | ₩4,561 | ₩4,803 | ₩4,400 | ₩4,521 | -0.88% | 44.9만 |
|---|
| 2026.06.05 | ₩4,843 | ₩4,843 | ₩4,454 | ₩4,467 | -7.76% | 65.1만 |
|---|
| 2026.06.04 | ₩4,829 | ₩5,044 | ₩4,762 | ₩4,856 | +0.56% | 57만 |
|---|
| 2026.06.03 | ₩4,843 | ₩4,964 | ₩4,735 | ₩4,829 | -0.28% | 45.7만 |
|---|
| 2026.06.02 | ₩5,124 | ₩5,124 | ₩4,803 | ₩4,816 | -6.02% | 63.1만 |
|---|
| 2026.06.01 | ₩5,205 | ₩5,259 | ₩5,004 | ₩5,084 | -2.32% | 44.5만 |
|---|
| 2026.05.29 | ₩5,232 | ₩5,272 | ₩5,071 | ₩5,192 | -0.77% | 44.8만 |
|---|
| 2026.05.28 | ₩5,232 | ₩5,272 | ₩5,138 | ₩5,232 | 0.00% | 46.7만 |
|---|
| 2026.05.27 | ₩5,124 | ₩5,420 | ₩5,124 | ₩5,272 | +2.88% | 45.4만 |
|---|
| 2026.05.26 | ₩5,124 | ₩5,165 | ₩5,004 | ₩5,138 | +0.26% | 40.5만 |
|---|
| 2026.05.22 | ₩4,977 | ₩5,232 | ₩4,977 | ₩5,098 | +2.43% | 57.2만 |
|---|
| 2026.05.21 | ₩4,655 | ₩4,937 | ₩4,574 | ₩4,937 | +6.05% | 44.5만 |
|---|
| 2026.05.20 | ₩4,682 | ₩4,816 | ₩4,655 | ₩4,695 | +0.29% | 99.1만 |
|---|
| 2026.05.19 | ₩4,695 | ₩4,843 | ₩4,507 | ₩4,668 | -0.57% | 96만 |
|---|
| 2026.05.18 | ₩5,057 | ₩5,138 | ₩4,722 | ₩4,735 | -6.37% | 82.8만 |
|---|
| 2026.05.15 | ₩5,688 | ₩5,755 | ₩5,044 | ₩5,057 | -11.08% | 83.7만 |
|---|
| 2026.05.14 | ₩5,768 | ₩5,983 | ₩5,487 | ₩5,688 | -1.40% | 81.4만 |
|---|
| 2026.05.13 | ₩5,514 | ₩5,715 | ₩5,500 | ₩5,567 | +0.97% | 46.4만 |
|---|
| 2026.05.12 | ₩5,527 | ₩5,728 | ₩5,446 | ₩5,567 | +0.73% | 47.7만 |
|---|
| 2026.05.11 | ₩5,420 | ₩5,728 | ₩5,420 | ₩5,527 | +1.98% | 45만 |
|---|
| 2026.05.08 | ₩5,259 | ₩5,728 | ₩5,259 | ₩5,433 | +3.32% | 64만 |
|---|
| 2026.05.07 | ₩5,514 | ₩5,554 | ₩5,245 | ₩5,312 | -3.65% | 46만 |
|---|
| 2026.05.06 | ₩5,285 | ₩5,675 | ₩5,259 | ₩5,594 | +5.84% | 83.4만 |
|---|
| 2026.05.05 | ₩5,259 | ₩5,406 | ₩5,124 | ₩5,232 | -0.51% | 36.2만 |
|---|
| 2026.05.04 | ₩5,031 | ₩5,205 | ₩5,031 | ₩5,205 | +3.47% | 36.2만 |
|---|
| 2026.05.01 | ₩5,031 | ₩5,124 | ₩4,923 | ₩5,044 | +0.27% | 33.9만 |
|---|
| 2026.04.30 | ₩4,896 | ₩5,111 | ₩4,883 | ₩5,004 | +2.19% | 40.5만 |
|---|
| 2026.04.29 | ₩5,031 | ₩5,044 | ₩4,870 | ₩4,883 | -2.93% | 34.4만 |
|---|
| 2026.04.28 | ₩5,031 | ₩5,138 | ₩5,004 | ₩5,057 | +0.53% | 25만 |
|---|
| 2026.04.27 | ₩5,071 | ₩5,192 | ₩5,017 | ₩5,044 | -0.53% | 37만 |
|---|
| 2026.04.24 | ₩5,379 | ₩5,393 | ₩5,071 | ₩5,084 | -5.49% | 58.4만 |
|---|
| 2026.04.23 | ₩5,554 | ₩5,554 | ₩5,379 | ₩5,420 | -2.42% | 32.3만 |
|---|
| 2026.04.22 | ₩5,379 | ₩5,648 | ₩5,379 | ₩5,554 | +3.24% | 43만 |
|---|
| 2026.04.21 | ₩5,701 | ₩5,728 | ₩5,527 | ₩5,527 | -3.06% | 37.6만 |
|---|
| 2026.04.20 | ₩5,581 | ₩5,822 | ₩5,514 | ₩5,675 | +1.68% | 39.5만 |
|---|
| 2026.04.17 | ₩5,433 | ₩5,607 | ₩5,366 | ₩5,540 | +1.98% | 86.1만 |
|---|
| 2026.04.16 | ₩5,339 | ₩5,379 | ₩5,218 | ₩5,312 | -0.50% | 34.2만 |
|---|
| 2026.04.15 | ₩5,366 | ₩5,554 | ₩5,326 | ₩5,406 | +0.75% | 86.9만 |
|---|
| 2026.04.14 | ₩5,165 | ₩5,433 | ₩5,165 | ₩5,285 | +2.34% | 56만 |
|---|
| 2026.04.13 | ₩5,017 | ₩5,285 | ₩5,017 | ₩5,151 | +2.67% | 53.5만 |
|---|
| 2026.04.10 | ₩5,326 | ₩5,379 | ₩4,923 | ₩5,017 | -5.79% | 78.7만 |
|---|
| 2026.04.09 | ₩5,218 | ₩5,379 | ₩5,178 | ₩5,312 | +1.80% | 64.7만 |
|---|
| 2026.04.08 | ₩5,366 | ₩5,446 | ₩5,178 | ₩5,259 | -2.00% | 63.9만 |
|---|
| 2026.04.07 | ₩5,299 | ₩5,339 | ₩5,044 | ₩5,312 | +0.25% | 57.7만 |
|---|
| 2026.04.06 | ₩5,299 | ₩5,420 | ₩5,178 | ₩5,326 | +0.51% | 81.6만 |
|---|
| 2026.04.02 | ₩5,245 | ₩5,312 | ₩5,098 | ₩5,312 | +1.28% | 46.3만 |
|---|
| 2026.04.01 | ₩5,218 | ₩5,487 | ₩5,218 | ₩5,353 | +2.57% | 50.8만 |
|---|
| 2026.03.31 | ₩5,232 | ₩5,433 | ₩5,057 | ₩5,178 | -1.03% | 50만 |
|---|
| 2026.03.30 | ₩5,245 | ₩5,406 | ₩5,124 | ₩5,192 | -1.02% | 73.5만 |
|---|
| 2026.03.27 | ₩5,500 | ₩5,567 | ₩5,272 | ₩5,312 | -3.41% | 40.2만 |
|---|
| 2026.03.26 | ₩5,285 | ₩5,661 | ₩5,285 | ₩5,540 | +4.82% | 41.5만 |
|---|
| 2026.03.25 | ₩5,366 | ₩5,607 | ₩5,366 | ₩5,406 | +0.75% | 48.4만 |
|---|
| 2026.03.24 | ₩5,165 | ₩5,339 | ₩5,031 | ₩5,259 | +1.82% | 58.7만 |
|---|
| 2026.03.23 | ₩5,232 | ₩5,393 | ₩5,111 | ₩5,205 | -0.51% | 61.2만 |
|---|
| 2026.03.20 | ₩4,990 | ₩5,165 | ₩4,950 | ₩5,165 | +3.49% | 58.1만 |
|---|
| 2026.03.19 | ₩5,004 | ₩5,084 | ₩4,896 | ₩5,017 | +0.27% | 50.4만 |
|---|
| 2026.03.18 | ₩5,232 | ₩5,259 | ₩4,964 | ₩5,044 | -3.59% | 61.6만 |
|---|
| 2026.03.17 | ₩5,809 | ₩5,970 | ₩5,245 | ₩5,259 | -9.47% | 185.8만 |
|---|
| 2026.03.16 | ₩6,050 | ₩6,104 | ₩5,755 | ₩5,795 | -4.21% | 72.4만 |
|---|
| 2026.03.13 | ₩6,506 | ₩6,587 | ₩5,835 | ₩5,983 | -8.04% | 102.9만 |
|---|
| 2026.03.12 | ₩6,560 | ₩6,748 | ₩6,426 | ₩6,533 | -0.41% | 130만 |
|---|
| 2026.03.11 | ₩6,909 | ₩7,351 | ₩6,318 | ₩6,506 | -5.83% | 167.2만 |
|---|
| 2026.03.10 | ₩5,514 | ₩6,962 | ₩5,406 | ₩6,707 | +21.65% | 513.4만 |
|---|
| 2026.03.09 | ₩5,192 | ₩5,527 | ₩5,192 | ₩5,514 | +6.20% | 48.7만 |
|---|
| 2026.03.06 | ₩5,178 | ₩5,272 | ₩5,057 | ₩5,232 | +1.04% | 50.6만 |
|---|
| 2026.03.05 | ₩5,433 | ₩5,500 | ₩5,151 | ₩5,272 | -2.96% | 64.8만 |
|---|
| 2026.03.04 | ₩5,460 | ₩5,661 | ₩5,353 | ₩5,540 | +1.47% | 45.7만 |
|---|
| 2026.03.03 | ₩5,500 | ₩5,527 | ₩5,205 | ₩5,460 | -0.73% | 56.1만 |
|---|
| 2026.03.02 | ₩5,420 | ₩5,715 | ₩5,259 | ₩5,567 | +2.72% | 52.9만 |
|---|
| 2026.02.27 | ₩5,607 | ₩5,835 | ₩5,460 | ₩5,500 | -1.91% | 83.1만 |
|---|
| 2026.02.26 | ₩5,527 | ₩5,742 | ₩5,420 | ₩5,675 | +2.67% | 59.1만 |
|---|
| 2026.02.25 | ₩5,084 | ₩5,554 | ₩5,084 | ₩5,487 | +7.92% | 64.1만 |
|---|
| 2026.02.24 | ₩4,843 | ₩5,192 | ₩4,789 | ₩5,071 | +4.71% | 53.5만 |
|---|
| 2026.02.23 | ₩4,682 | ₩4,896 | ₩4,642 | ₩4,803 | +2.58% | 33.3만 |
|---|
| 2026.02.20 | ₩4,548 | ₩4,709 | ₩4,427 | ₩4,682 | +2.95% | 39.7만 |
|---|
| 2026.02.19 | ₩4,534 | ₩4,628 | ₩4,373 | ₩4,588 | +1.18% | 55.7만 |
|---|
| 2026.02.18 | ₩4,574 | ₩4,682 | ₩4,467 | ₩4,481 | -2.05% | 38.1만 |
|---|
| 2026.02.17 | ₩4,534 | ₩4,695 | ₩4,440 | ₩4,574 | +0.89% | 32.1만 |
|---|
| 2026.02.13 | ₩4,628 | ₩4,776 | ₩4,507 | ₩4,548 | -1.74% | 30.6만 |
|---|
| 2026.02.12 | ₩4,856 | ₩4,937 | ₩4,507 | ₩4,588 | -5.52% | 70.1만 |
|---|
| 2026.02.11 | ₩4,964 | ₩5,071 | ₩4,870 | ₩4,896 | -1.35% | 46.7만 |
|---|
| 2026.02.10 | ₩5,004 | ₩5,245 | ₩4,896 | ₩4,964 | -0.80% | 44.5만 |
|---|
| 2026.02.09 | ₩4,910 | ₩5,031 | ₩4,803 | ₩4,977 | +1.37% | 28.2만 |
|---|
| 2026.02.06 | ₩4,803 | ₩5,017 | ₩4,762 | ₩4,937 | +2.79% | 41.4만 |
|---|
| 2026.02.05 | ₩4,910 | ₩5,071 | ₩4,709 | ₩4,749 | -3.28% | 87.3만 |
|---|
| 2026.02.04 | ₩5,218 | ₩5,245 | ₩4,789 | ₩5,017 | -3.86% | 96.4만 |
|---|
| 2026.02.03 | ₩5,433 | ₩5,460 | ₩5,205 | ₩5,245 | -3.46% | 44.7만 |
|---|
| 2026.02.02 | ₩5,205 | ₩5,487 | ₩5,205 | ₩5,366 | +3.09% | 68.6만 |
|---|
| 2026.01.30 | ₩5,285 | ₩5,406 | ₩5,111 | ₩5,232 | -1.02% | 101.7만 |
|---|
| 2026.01.29 | ₩5,299 | ₩5,487 | ₩5,192 | ₩5,339 | +0.76% | 73만 |
|---|
| 2026.01.28 | ₩5,285 | ₩5,514 | ₩5,232 | ₩5,326 | +0.76% | 76.6만 |
|---|
| 2026.01.27 | ₩5,393 | ₩5,473 | ₩5,259 | ₩5,285 | -1.99% | 49.4만 |
|---|
| 2026.01.26 | ₩5,353 | ₩5,460 | ₩5,178 | ₩5,366 | +0.25% | 40.6만 |
|---|
| 2026.01.23 | ₩5,460 | ₩5,527 | ₩5,299 | ₩5,366 | -1.72% | 51.4만 |
|---|
| 2026.01.22 | ₩5,084 | ₩5,661 | ₩5,084 | ₩5,500 | +8.18% | 84.4만 |
|---|
| 2026.01.21 | ₩4,937 | ₩5,138 | ₩4,829 | ₩5,057 | +2.45% | 79.1만 |
|---|
| 2026.01.20 | ₩4,964 | ₩5,312 | ₩4,776 | ₩4,923 | -0.81% | 91.7만 |
|---|
| 2026.01.16 | ₩5,138 | ₩5,299 | ₩4,990 | ₩5,044 | -1.83% | 57만 |
|---|
| 2026.01.15 | ₩5,540 | ₩5,607 | ₩5,111 | ₩5,124 | -7.51% | 84.1만 |
|---|
| 2026.01.14 | ₩5,379 | ₩5,688 | ₩5,379 | ₩5,540 | +2.99% | 173.4만 |
|---|
| 2026.01.13 | ₩5,232 | ₩5,460 | ₩5,178 | ₩5,393 | +3.08% | 67.4만 |
|---|
| 2026.01.12 | ₩5,393 | ₩5,446 | ₩5,111 | ₩5,232 | -2.99% | 87.2만 |
|---|
| 2026.01.09 | ₩5,527 | ₩5,527 | ₩5,312 | ₩5,393 | -2.43% | 36만 |
|---|
| 2026.01.08 | ₩5,406 | ₩5,500 | ₩5,218 | ₩5,446 | +0.74% | 38.5만 |
|---|
| 2026.01.07 | ₩5,406 | ₩5,621 | ₩5,366 | ₩5,487 | +1.49% | 40만 |
|---|
| 2026.01.06 | ₩5,473 | ₩5,567 | ₩5,272 | ₩5,393 | -1.47% | 31.4만 |
|---|
| 2026.01.05 | ₩5,366 | ₩5,500 | ₩5,165 | ₩5,473 | +2.00% | 40.5만 |
|---|
| 2026.01.02 | ₩5,326 | ₩5,420 | ₩5,124 | ₩5,406 | +1.51% | 32.2만 |
|---|
| 2025.12.31 | ₩5,285 | ₩5,326 | ₩5,165 | ₩5,272 | -0.25% | 45.3만 |
|---|
| 2025.12.30 | ₩5,420 | ₩5,487 | ₩5,245 | ₩5,285 | -2.48% | 37.3만 |
|---|
| 2025.12.29 | ₩5,433 | ₩5,487 | ₩5,379 | ₩5,420 | -0.25% | 34.1만 |
|---|
| 2025.12.26 | ₩5,420 | ₩5,500 | ₩5,353 | ₩5,473 | +0.99% | 21.9만 |
|---|
| 2025.12.24 | ₩5,339 | ₩5,473 | ₩5,272 | ₩5,460 | +2.26% | 16.8만 |
|---|
| 2025.12.23 | ₩5,581 | ₩5,581 | ₩5,299 | ₩5,353 | -4.09% | 63.3만 |
|---|
| 2025.12.22 | ₩5,339 | ₩5,715 | ₩5,285 | ₩5,648 | +5.78% | 39.8만 |
|---|
| 2025.12.19 | ₩5,527 | ₩5,621 | ₩5,326 | ₩5,366 | -2.91% | 59만 |
|---|
| 2025.12.18 | ₩5,742 | ₩5,809 | ₩5,514 | ₩5,527 | -3.74% | 39만 |
|---|
| 2025.12.17 | ₩5,983 | ₩6,090 | ₩5,661 | ₩5,715 | -4.48% | 46.7만 |
|---|
| 2025.12.16 | ₩5,835 | ₩6,144 | ₩5,715 | ₩5,929 | +1.61% | 45.7만 |
|---|
| 2025.12.15 | ₩5,929 | ₩6,037 | ₩5,688 | ₩5,849 | -1.36% | 35.5만 |
|---|
| 2025.12.12 | ₩5,916 | ₩5,983 | ₩5,835 | ₩5,889 | -0.45% | 25.8만 |
|---|
| 2025.12.11 | ₩5,943 | ₩6,050 | ₩5,795 | ₩5,916 | -0.45% | 41.3만 |
|---|
| 2025.12.10 | ₩5,755 | ₩6,010 | ₩5,701 | ₩5,929 | +3.03% | 46.7만 |
|---|
| 2025.12.09 | ₩5,795 | ₩5,876 | ₩5,688 | ₩5,755 | -0.69% | 28.8만 |
|---|
| 2025.12.08 | ₩5,835 | ₩5,876 | ₩5,675 | ₩5,795 | -0.69% | 50.3만 |
|---|
| 2025.12.05 | ₩5,835 | ₩5,903 | ₩5,675 | ₩5,742 | -1.61% | 41만 |
|---|
| 2025.12.04 | ₩5,634 | ₩5,956 | ₩5,594 | ₩5,835 | +3.57% | 49.1만 |
|---|
| 2025.12.03 | ₩5,057 | ₩5,688 | ₩5,031 | ₩5,675 | +12.20% | 64.9만 |
|---|
| 2025.12.02 | ₩5,285 | ₩5,299 | ₩5,017 | ₩5,057 | -4.31% | 65만 |
|---|
| 2025.12.01 | ₩5,393 | ₩5,393 | ₩5,124 | ₩5,299 | -1.74% | 63.5만 |
|---|
| 2025.11.28 | ₩5,433 | ₩5,514 | ₩5,379 | ₩5,487 | +0.99% | 26.1만 |
|---|
| 2025.11.26 | ₩5,326 | ₩5,433 | ₩5,245 | ₩5,406 | +1.51% | 43.4만 |
|---|
| 2025.11.25 | ₩5,527 | ₩5,661 | ₩5,259 | ₩5,326 | -3.64% | 113.2만 |
|---|
| 2025.11.24 | ₩5,607 | ₩5,768 | ₩5,420 | ₩5,500 | -1.91% | 41.1만 |
|---|
| 2025.11.21 | ₩5,473 | ₩5,715 | ₩5,433 | ₩5,607 | +2.45% | 28만 |
|---|
| 2025.11.20 | ₩5,634 | ₩5,835 | ₩5,473 | ₩5,487 | -2.62% | 39.8만 |
|---|
| 2025.11.19 | ₩5,715 | ₩5,903 | ₩5,527 | ₩5,581 | -2.35% | 40.6만 |
|---|
| 2025.11.18 | ₩5,473 | ₩5,795 | ₩5,379 | ₩5,742 | +4.90% | 45.3만 |
|---|
| 2025.11.17 | ₩5,312 | ₩5,594 | ₩5,165 | ₩5,514 | +3.79% | 51.4만 |
|---|
| 2025.11.14 | ₩5,272 | ₩5,487 | ₩5,111 | ₩5,272 | 0.00% | 44.6만 |
|---|
| 2025.11.13 | ₩5,621 | ₩5,688 | ₩5,285 | ₩5,339 | -5.01% | 45.7만 |
|---|
| 2025.11.12 | ₩5,768 | ₩5,849 | ₩5,621 | ₩5,701 | -1.16% | 29.9만 |
|---|
| 2025.11.11 | ₩5,688 | ₩5,889 | ₩5,406 | ₩5,715 | +0.47% | 50.5만 |
|---|
| 2025.11.10 | ₩5,675 | ₩5,889 | ₩5,594 | ₩5,715 | +0.71% | 55.7만 |
|---|
| 2025.11.07 | ₩5,607 | ₩5,701 | ₩5,366 | ₩5,675 | +1.20% | 47.2만 |
|---|
| 2025.11.06 | ₩5,742 | ₩5,768 | ₩5,514 | ₩5,661 | -1.40% | 38.5만 |
|---|
| 2025.11.05 | ₩5,581 | ₩5,755 | ₩5,500 | ₩5,728 | +2.64% | 47.4만 |
|---|
| 2025.11.04 | ₩5,889 | ₩6,023 | ₩5,567 | ₩5,581 | -5.24% | 54.2만 |
|---|
| 2025.11.03 | ₩6,265 | ₩6,278 | ₩5,970 | ₩6,157 | -1.71% | 53.3만 |
|---|
| 2025.10.31 | ₩6,023 | ₩6,318 | ₩5,903 | ₩6,265 | +4.01% | 31.9만 |
|---|
| 2025.10.30 | ₩6,131 | ₩6,251 | ₩6,010 | ₩6,064 | -1.09% | 37만 |
|---|
| 2025.10.29 | ₩6,251 | ₩6,345 | ₩5,929 | ₩6,184 | -1.07% | 66.7만 |
|---|
| 2025.10.28 | ₩6,426 | ₩6,493 | ₩6,117 | ₩6,251 | -2.71% | 50.3만 |
|---|
| 2025.10.27 | ₩6,238 | ₩6,627 | ₩6,238 | ₩6,453 | +3.44% | 48.4만 |
|---|
| 2025.10.24 | ₩6,144 | ₩6,399 | ₩6,117 | ₩6,238 | +1.53% | 42.2만 |
|---|
| 2025.10.23 | ₩6,426 | ₩6,453 | ₩6,064 | ₩6,104 | -5.01% | 101.1만 |
|---|
| 2025.10.22 | ₩6,654 | ₩6,694 | ₩6,372 | ₩6,399 | -3.83% | 54.5만 |
|---|
| 2025.10.21 | ₩6,801 | ₩6,882 | ₩6,372 | ₩6,667 | -1.97% | 61.2만 |
|---|
| 2025.10.20 | ₩6,654 | ₩6,868 | ₩6,520 | ₩6,801 | +2.22% | 63.5만 |
|---|
| 2025.10.17 | ₩6,989 | ₩7,070 | ₩6,640 | ₩6,640 | -4.99% | 49.4만 |
|---|
| 2025.10.16 | ₩7,204 | ₩7,445 | ₩7,070 | ₩7,150 | -0.74% | 72.6만 |
|---|
| 2025.10.15 | ₩6,815 | ₩7,217 | ₩6,761 | ₩7,096 | +4.13% | 66.7만 |
|---|
| 2025.10.14 | ₩6,372 | ₩6,775 | ₩6,332 | ₩6,681 | +4.84% | 56.8만 |
|---|
| 2025.10.13 | ₩6,842 | ₩6,909 | ₩6,466 | ₩6,560 | -4.12% | 71.9만 |
|---|
| 2025.10.10 | ₩6,936 | ₩6,976 | ₩6,506 | ₩6,707 | -3.29% | 89.4만 |
|---|