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 | ₩3,162 | ₩3,377 | ₩3,149 | ₩3,283 | +3.81% | 69.4만 |
| 2026.10.08 | ₩3,270 | ₩3,296 | ₩3,122 | ₩3,176 | -2.87% | 93.2만 |
| 2026.10.07 | ₩3,270 | ₩3,350 | ₩3,229 | ₩3,310 | +1.23% | 76.3만 |
| 2026.10.06 | ₩3,296 | ₩3,350 | ₩3,229 | ₩3,296 | 0.00% | 61.8만 |
| 2026.10.05 | ₩3,256 | ₩3,417 | ₩3,203 | ₩3,296 | +1.23% | 139.2만 |
| 2026.10.02 | ₩3,645 | ₩3,658 | ₩3,243 | ₩3,283 | -9.93% | 117.2만 |
| 2026.10.01 | ₩3,578 | ₩3,685 | ₩3,524 | ₩3,591 | +0.37% | 60만 |
| 2026.09.30 | ₩3,564 | ₩3,645 | ₩3,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,591 |
| +0.75% |
| 59.9만 |
| 2026.09.29 | ₩3,618 | ₩3,618 | ₩3,457 | ₩3,538 | -2.22% | 61.9만 |
|---|
| 2026.09.28 | ₩3,591 | ₩3,658 | ₩3,497 | ₩3,618 | +0.75% | 64.6만 |
|---|
| 2026.09.25 | ₩3,725 | ₩3,739 | ₩3,538 | ₩3,591 | -3.60% | 72만 |
|---|
| 2026.09.24 | ₩3,846 | ₩3,859 | ₩3,631 | ₩3,752 | -2.44% | 109.5만 |
|---|
| 2026.09.23 | ₩4,208 | ₩4,208 | ₩3,846 | ₩3,846 | -8.60% | 69.1만 |
|---|
| 2026.09.22 | ₩4,141 | ₩4,248 | ₩4,127 | ₩4,208 | +1.62% | 34.2만 |
|---|
| 2026.09.21 | ₩4,194 | ₩4,234 | ₩4,087 | ₩4,127 | -1.60% | 29.3만 |
|---|
| 2026.09.18 | ₩4,033 | ₩4,167 | ₩4,020 | ₩4,141 | +2.66% | 53.8만 |
|---|
| 2026.09.17 | ₩4,087 | ₩4,167 | ₩4,020 | ₩4,074 | -0.33% | 68.1만 |
|---|
| 2026.09.16 | ₩4,167 | ₩4,167 | ₩3,980 | ₩4,087 | -1.93% | 63.2만 |
|---|
| 2026.09.15 | ₩4,275 | ₩4,275 | ₩4,060 | ₩4,141 | -3.13% | 45.2만 |
|---|
| 2026.09.14 | ₩4,248 | ₩4,301 | ₩4,208 | ₩4,275 | +0.63% | 30.6만 |
|---|
| 2026.09.11 | ₩4,342 | ₩4,395 | ₩4,221 | ₩4,275 | -1.54% | 27.6만 |
|---|
| 2026.09.10 | ₩4,288 | ₩4,315 | ₩4,194 | ₩4,275 | -0.31% | 33.4만 |
|---|
| 2026.09.09 | ₩4,516 | ₩4,529 | ₩4,301 | ₩4,355 | -3.56% | 50.1만 |
|---|
| 2026.09.08 | ₩4,663 | ₩4,690 | ₩4,529 | ₩4,556 | -2.30% | 48.9만 |
|---|
| 2026.09.04 | ₩4,476 | ₩4,717 | ₩4,462 | ₩4,703 | +5.09% | 40.7만 |
|---|
| 2026.09.03 | ₩4,744 | ₩4,757 | ₩4,489 | ₩4,529 | -4.52% | 62만 |
|---|
| 2026.09.02 | ₩4,596 | ₩4,811 | ₩4,596 | ₩4,744 | +3.21% | 43.5만 |
|---|
| 2026.09.01 | ₩4,583 | ₩4,663 | ₩4,489 | ₩4,596 | +0.29% | 46.1만 |
|---|
| 2026.08.31 | ₩4,703 | ₩4,703 | ₩4,489 | ₩4,623 | -1.71% | 39.6만 |
|---|
| 2026.08.28 | ₩4,650 | ₩4,770 | ₩4,502 | ₩4,744 | +2.02% | 40.6만 |
|---|
| 2026.08.27 | ₩4,636 | ₩4,717 | ₩4,596 | ₩4,636 | 0.00% | 26.3만 |
|---|
| 2026.08.26 | ₩4,663 | ₩4,717 | ₩4,569 | ₩4,636 | -0.57% | 27.9만 |
|---|
| 2026.08.25 | ₩4,623 | ₩4,770 | ₩4,623 | ₩4,663 | +0.87% | 30.7만 |
|---|
| 2026.08.24 | ₩4,543 | ₩4,636 | ₩4,342 | ₩4,610 | +1.47% | 40.6만 |
|---|
| 2026.08.21 | ₩4,502 | ₩4,610 | ₩4,422 | ₩4,543 | +0.89% | 42.4만 |
|---|
| 2026.08.20 | ₩4,543 | ₩4,556 | ₩4,288 | ₩4,449 | -2.06% | 71.7만 |
|---|
| 2026.08.19 | ₩4,462 | ₩4,663 | ₩4,435 | ₩4,569 | +2.40% | 63.9만 |
|---|
| 2026.08.18 | ₩4,315 | ₩4,543 | ₩4,315 | ₩4,422 | +2.48% | 65.8만 |
|---|
| 2026.08.17 | ₩4,382 | ₩4,409 | ₩4,288 | ₩4,328 | -1.22% | 23.9만 |
|---|
| 2026.08.14 | ₩4,315 | ₩4,409 | ₩4,208 | ₩4,382 | +1.55% | 30.6만 |
|---|
| 2026.08.13 | ₩4,342 | ₩4,435 | ₩4,234 | ₩4,315 | -0.62% | 54.5만 |
|---|
| 2026.08.12 | ₩4,275 | ₩4,355 | ₩4,248 | ₩4,288 | +0.31% | 37.6만 |
|---|
| 2026.08.11 | ₩4,234 | ₩4,368 | ₩4,221 | ₩4,288 | +1.27% | 39.8만 |
|---|
| 2026.08.10 | ₩4,355 | ₩4,462 | ₩4,248 | ₩4,248 | -2.46% | 39.3만 |
|---|
| 2026.08.07 | ₩4,114 | ₩4,409 | ₩4,114 | ₩4,382 | +6.51% | 46.9만 |
|---|
| 2026.08.06 | ₩4,141 | ₩4,275 | ₩4,127 | ₩4,194 | +1.29% | 42.1만 |
|---|
| 2026.08.05 | ₩4,194 | ₩4,248 | ₩4,114 | ₩4,154 | -0.96% | 58.2만 |
|---|
| 2026.08.04 | ₩4,033 | ₩4,194 | ₩3,993 | ₩4,194 | +3.99% | 42.9만 |
|---|
| 2026.08.03 | ₩4,100 | ₩4,181 | ₩3,940 | ₩4,020 | -1.96% | 61만 |
|---|
| 2026.07.31 | ₩4,181 | ₩4,181 | ₩3,980 | ₩4,060 | -2.88% | 41.9만 |
|---|
| 2026.07.30 | ₩4,100 | ₩4,208 | ₩4,047 | ₩4,194 | +2.29% | 34.5만 |
|---|
| 2026.07.29 | ₩4,047 | ₩4,221 | ₩4,007 | ₩4,020 | -0.66% | 59만 |
|---|
| 2026.07.28 | ₩4,154 | ₩4,167 | ₩3,980 | ₩4,074 | -1.94% | 49만 |
|---|
| 2026.07.27 | ₩4,167 | ₩4,395 | ₩4,047 | ₩4,141 | -0.64% | 71.3만 |
|---|
| 2026.07.24 | ₩4,114 | ₩4,208 | ₩3,993 | ₩4,154 | +0.98% | 48.5만 |
|---|
| 2026.07.23 | ₩4,100 | ₩4,141 | ₩3,980 | ₩4,141 | +0.98% | 123.6만 |
|---|
| 2026.07.22 | ₩4,181 | ₩4,208 | ₩4,100 | ₩4,154 | -0.64% | 41.7만 |
|---|
| 2026.07.21 | ₩4,100 | ₩4,248 | ₩4,060 | ₩4,208 | +2.61% | 68.7만 |
|---|
| 2026.07.20 | ₩4,248 | ₩4,342 | ₩4,074 | ₩4,087 | -3.79% | 56.2만 |
|---|
| 2026.07.17 | ₩3,980 | ₩4,288 | ₩3,980 | ₩4,248 | +6.73% | 92.4만 |
|---|
| 2026.07.16 | ₩4,234 | ₩4,275 | ₩4,007 | ₩4,074 | -3.80% | 68.3만 |
|---|
| 2026.07.15 | ₩4,208 | ₩4,368 | ₩4,114 | ₩4,288 | +1.91% | 62.8만 |
|---|
| 2026.07.14 | ₩4,355 | ₩4,476 | ₩4,221 | ₩4,234 | -2.77% | 90.5만 |
|---|
| 2026.07.13 | ₩4,556 | ₩4,556 | ₩4,261 | ₩4,342 | -4.71% | 100.6만 |
|---|
| 2026.07.10 | ₩4,931 | ₩4,931 | ₩4,583 | ₩4,610 | -6.52% | 71.7만 |
|---|
| 2026.07.09 | ₩4,958 | ₩4,998 | ₩4,824 | ₩4,931 | -0.54% | 50.5만 |
|---|
| 2026.07.08 | ₩5,025 | ₩5,092 | ₩4,864 | ₩4,998 | -0.53% | 88.7만 |
|---|
| 2026.07.07 | ₩4,904 | ₩5,132 | ₩4,797 | ₩5,065 | +3.28% | 165.2만 |
|---|
| 2026.07.06 | ₩5,079 | ₩5,105 | ₩4,837 | ₩4,851 | -4.49% | 55.6만 |
|---|
| 2026.07.02 | ₩4,851 | ₩5,239 | ₩4,797 | ₩5,065 | +4.42% | 111.9만 |
|---|
| 2026.07.01 | ₩4,690 | ₩4,837 | ₩4,623 | ₩4,824 | +2.86% | 54.3만 |
|---|
| 2026.06.30 | ₩4,824 | ₩4,824 | ₩4,677 | ₩4,690 | -2.78% | 42.5만 |
|---|
| 2026.06.29 | ₩4,757 | ₩4,971 | ₩4,730 | ₩4,797 | +0.85% | 65.7만 |
|---|
| 2026.06.26 | ₩4,757 | ₩4,824 | ₩4,636 | ₩4,811 | +1.13% | 230.5만 |
|---|
| 2026.06.25 | ₩4,918 | ₩4,971 | ₩4,730 | ₩4,757 | -3.27% | 50만 |
|---|
| 2026.06.24 | ₩4,931 | ₩5,105 | ₩4,904 | ₩4,931 | 0.00% | 63.9만 |
|---|
| 2026.06.23 | ₩4,918 | ₩5,065 | ₩4,918 | ₩4,958 | +0.82% | 48.2만 |
|---|
| 2026.06.22 | ₩4,945 | ₩5,119 | ₩4,945 | ₩4,985 | +0.81% | 57.6만 |
|---|
| 2026.06.18 | ₩5,012 | ₩5,092 | ₩4,918 | ₩4,985 | -0.53% | 66.5만 |
|---|
| 2026.06.17 | ₩4,757 | ₩4,971 | ₩4,757 | ₩4,851 | +1.97% | 44.2만 |
|---|
| 2026.06.16 | ₩4,904 | ₩4,918 | ₩4,717 | ₩4,730 | -3.55% | 36.3만 |
|---|
| 2026.06.15 | ₩4,757 | ₩4,945 | ₩4,690 | ₩4,864 | +2.25% | 33만 |
|---|
| 2026.06.12 | ₩4,596 | ₩4,824 | ₩4,596 | ₩4,690 | +2.04% | 54.1만 |
|---|
| 2026.06.11 | ₩4,449 | ₩4,677 | ₩4,368 | ₩4,636 | +4.22% | 65.1만 |
|---|
| 2026.06.10 | ₩4,556 | ₩4,703 | ₩4,435 | ₩4,449 | -2.35% | 39.6만 |
|---|
| 2026.06.09 | ₩4,610 | ₩4,744 | ₩4,435 | ₩4,596 | -0.29% | 48.8만 |
|---|
| 2026.06.08 | ₩4,556 | ₩4,797 | ₩4,395 | ₩4,516 | -0.88% | 44.9만 |
|---|
| 2026.06.05 | ₩4,837 | ₩4,837 | ₩4,449 | ₩4,462 | -7.76% | 65.1만 |
|---|
| 2026.06.04 | ₩4,824 | ₩5,038 | ₩4,757 | ₩4,851 | +0.56% | 57만 |
|---|
| 2026.06.03 | ₩4,837 | ₩4,958 | ₩4,730 | ₩4,824 | -0.28% | 45.7만 |
|---|
| 2026.06.02 | ₩5,119 | ₩5,119 | ₩4,797 | ₩4,811 | -6.02% | 63.1만 |
|---|
| 2026.06.01 | ₩5,199 | ₩5,253 | ₩4,998 | ₩5,079 | -2.32% | 44.5만 |
|---|
| 2026.05.29 | ₩5,226 | ₩5,266 | ₩5,065 | ₩5,186 | -0.77% | 44.8만 |
|---|
| 2026.05.28 | ₩5,226 | ₩5,266 | ₩5,132 | ₩5,226 | 0.00% | 46.7만 |
|---|
| 2026.05.27 | ₩5,119 | ₩5,414 | ₩5,119 | ₩5,266 | +2.88% | 45.4만 |
|---|
| 2026.05.26 | ₩5,119 | ₩5,159 | ₩4,998 | ₩5,132 | +0.26% | 40.5만 |
|---|
| 2026.05.22 | ₩4,971 | ₩5,226 | ₩4,971 | ₩5,092 | +2.43% | 57.2만 |
|---|
| 2026.05.21 | ₩4,650 | ₩4,931 | ₩4,569 | ₩4,931 | +6.05% | 44.5만 |
|---|
| 2026.05.20 | ₩4,677 | ₩4,811 | ₩4,650 | ₩4,690 | +0.29% | 99.1만 |
|---|
| 2026.05.19 | ₩4,690 | ₩4,837 | ₩4,502 | ₩4,663 | -0.57% | 96만 |
|---|
| 2026.05.18 | ₩5,052 | ₩5,132 | ₩4,717 | ₩4,730 | -6.37% | 82.8만 |
|---|
| 2026.05.15 | ₩5,682 | ₩5,749 | ₩5,038 | ₩5,052 | -11.08% | 83.7만 |
|---|
| 2026.05.14 | ₩5,762 | ₩5,976 | ₩5,481 | ₩5,682 | -1.40% | 81.4만 |
|---|
| 2026.05.13 | ₩5,507 | ₩5,708 | ₩5,494 | ₩5,561 | +0.97% | 46.4만 |
|---|
| 2026.05.12 | ₩5,521 | ₩5,722 | ₩5,440 | ₩5,561 | +0.73% | 47.7만 |
|---|
| 2026.05.11 | ₩5,414 | ₩5,722 | ₩5,414 | ₩5,521 | +1.98% | 45만 |
|---|
| 2026.05.08 | ₩5,253 | ₩5,722 | ₩5,253 | ₩5,427 | +3.32% | 64만 |
|---|
| 2026.05.07 | ₩5,507 | ₩5,548 | ₩5,239 | ₩5,306 | -3.65% | 46만 |
|---|
| 2026.05.06 | ₩5,280 | ₩5,668 | ₩5,253 | ₩5,588 | +5.84% | 83.4만 |
|---|
| 2026.05.05 | ₩5,253 | ₩5,400 | ₩5,119 | ₩5,226 | -0.51% | 36.2만 |
|---|
| 2026.05.04 | ₩5,025 | ₩5,199 | ₩5,025 | ₩5,199 | +3.47% | 36.2만 |
|---|
| 2026.05.01 | ₩5,025 | ₩5,119 | ₩4,918 | ₩5,038 | +0.27% | 33.9만 |
|---|
| 2026.04.30 | ₩4,891 | ₩5,105 | ₩4,878 | ₩4,998 | +2.19% | 40.5만 |
|---|
| 2026.04.29 | ₩5,025 | ₩5,038 | ₩4,864 | ₩4,878 | -2.93% | 34.4만 |
|---|
| 2026.04.28 | ₩5,025 | ₩5,132 | ₩4,998 | ₩5,052 | +0.53% | 25만 |
|---|
| 2026.04.27 | ₩5,065 | ₩5,186 | ₩5,012 | ₩5,038 | -0.53% | 37만 |
|---|
| 2026.04.24 | ₩5,373 | ₩5,387 | ₩5,065 | ₩5,079 | -5.49% | 58.4만 |
|---|
| 2026.04.23 | ₩5,548 | ₩5,548 | ₩5,373 | ₩5,414 | -2.42% | 32.3만 |
|---|
| 2026.04.22 | ₩5,373 | ₩5,641 | ₩5,373 | ₩5,548 | +3.24% | 43만 |
|---|
| 2026.04.21 | ₩5,695 | ₩5,722 | ₩5,521 | ₩5,521 | -3.06% | 37.6만 |
|---|
| 2026.04.20 | ₩5,574 | ₩5,816 | ₩5,507 | ₩5,668 | +1.68% | 39.5만 |
|---|
| 2026.04.17 | ₩5,427 | ₩5,601 | ₩5,360 | ₩5,534 | +1.98% | 86.1만 |
|---|
| 2026.04.16 | ₩5,333 | ₩5,373 | ₩5,213 | ₩5,306 | -0.50% | 34.2만 |
|---|
| 2026.04.15 | ₩5,360 | ₩5,548 | ₩5,320 | ₩5,400 | +0.75% | 86.9만 |
|---|
| 2026.04.14 | ₩5,159 | ₩5,427 | ₩5,159 | ₩5,280 | +2.34% | 56만 |
|---|
| 2026.04.13 | ₩5,012 | ₩5,280 | ₩5,012 | ₩5,146 | +2.67% | 53.5만 |
|---|
| 2026.04.10 | ₩5,320 | ₩5,373 | ₩4,918 | ₩5,012 | -5.79% | 78.7만 |
|---|
| 2026.04.09 | ₩5,213 | ₩5,373 | ₩5,172 | ₩5,306 | +1.80% | 64.7만 |
|---|
| 2026.04.08 | ₩5,360 | ₩5,440 | ₩5,172 | ₩5,253 | -2.00% | 63.9만 |
|---|
| 2026.04.07 | ₩5,293 | ₩5,333 | ₩5,038 | ₩5,306 | +0.25% | 57.7만 |
|---|
| 2026.04.06 | ₩5,293 | ₩5,414 | ₩5,172 | ₩5,320 | +0.51% | 81.6만 |
|---|
| 2026.04.02 | ₩5,239 | ₩5,306 | ₩5,092 | ₩5,306 | +1.28% | 46.3만 |
|---|
| 2026.04.01 | ₩5,213 | ₩5,481 | ₩5,213 | ₩5,347 | +2.57% | 50.8만 |
|---|
| 2026.03.31 | ₩5,226 | ₩5,427 | ₩5,052 | ₩5,172 | -1.03% | 50만 |
|---|
| 2026.03.30 | ₩5,239 | ₩5,400 | ₩5,119 | ₩5,186 | -1.02% | 73.5만 |
|---|
| 2026.03.27 | ₩5,494 | ₩5,561 | ₩5,266 | ₩5,306 | -3.41% | 40.2만 |
|---|
| 2026.03.26 | ₩5,280 | ₩5,655 | ₩5,280 | ₩5,534 | +4.82% | 41.5만 |
|---|
| 2026.03.25 | ₩5,360 | ₩5,601 | ₩5,360 | ₩5,400 | +0.75% | 48.4만 |
|---|
| 2026.03.24 | ₩5,159 | ₩5,333 | ₩5,025 | ₩5,253 | +1.82% | 58.7만 |
|---|
| 2026.03.23 | ₩5,226 | ₩5,387 | ₩5,105 | ₩5,199 | -0.51% | 61.2만 |
|---|
| 2026.03.20 | ₩4,985 | ₩5,159 | ₩4,945 | ₩5,159 | +3.49% | 58.1만 |
|---|
| 2026.03.19 | ₩4,998 | ₩5,079 | ₩4,891 | ₩5,012 | +0.27% | 50.4만 |
|---|
| 2026.03.18 | ₩5,226 | ₩5,253 | ₩4,958 | ₩5,038 | -3.59% | 61.6만 |
|---|
| 2026.03.17 | ₩5,802 | ₩5,963 | ₩5,239 | ₩5,253 | -9.47% | 185.8만 |
|---|
| 2026.03.16 | ₩6,043 | ₩6,097 | ₩5,749 | ₩5,789 | -4.21% | 72.4만 |
|---|
| 2026.03.13 | ₩6,499 | ₩6,579 | ₩5,829 | ₩5,976 | -8.04% | 102.9만 |
|---|
| 2026.03.12 | ₩6,553 | ₩6,740 | ₩6,419 | ₩6,526 | -0.41% | 130만 |
|---|
| 2026.03.11 | ₩6,901 | ₩7,343 | ₩6,311 | ₩6,499 | -5.83% | 167.2만 |
|---|
| 2026.03.10 | ₩5,507 | ₩6,955 | ₩5,400 | ₩6,700 | +21.65% | 513.4만 |
|---|
| 2026.03.09 | ₩5,186 | ₩5,521 | ₩5,186 | ₩5,507 | +6.20% | 48.7만 |
|---|
| 2026.03.06 | ₩5,172 | ₩5,266 | ₩5,052 | ₩5,226 | +1.04% | 50.6만 |
|---|
| 2026.03.05 | ₩5,427 | ₩5,494 | ₩5,146 | ₩5,266 | -2.96% | 64.8만 |
|---|
| 2026.03.04 | ₩5,454 | ₩5,655 | ₩5,347 | ₩5,534 | +1.47% | 45.7만 |
|---|
| 2026.03.03 | ₩5,494 | ₩5,521 | ₩5,199 | ₩5,454 | -0.73% | 56.1만 |
|---|
| 2026.03.02 | ₩5,414 | ₩5,708 | ₩5,253 | ₩5,561 | +2.72% | 52.9만 |
|---|
| 2026.02.27 | ₩5,601 | ₩5,829 | ₩5,454 | ₩5,494 | -1.91% | 83.1만 |
|---|
| 2026.02.26 | ₩5,521 | ₩5,735 | ₩5,414 | ₩5,668 | +2.67% | 59.1만 |
|---|
| 2026.02.25 | ₩5,079 | ₩5,548 | ₩5,079 | ₩5,481 | +7.92% | 64.1만 |
|---|
| 2026.02.24 | ₩4,837 | ₩5,186 | ₩4,784 | ₩5,065 | +4.71% | 53.5만 |
|---|
| 2026.02.23 | ₩4,677 | ₩4,891 | ₩4,636 | ₩4,797 | +2.58% | 33.3만 |
|---|
| 2026.02.20 | ₩4,543 | ₩4,703 | ₩4,422 | ₩4,677 | +2.95% | 39.7만 |
|---|
| 2026.02.19 | ₩4,529 | ₩4,623 | ₩4,368 | ₩4,583 | +1.18% | 55.7만 |
|---|
| 2026.02.18 | ₩4,569 | ₩4,677 | ₩4,462 | ₩4,476 | -2.05% | 38.1만 |
|---|
| 2026.02.17 | ₩4,529 | ₩4,690 | ₩4,435 | ₩4,569 | +0.89% | 32.1만 |
|---|
| 2026.02.13 | ₩4,623 | ₩4,770 | ₩4,502 | ₩4,543 | -1.74% | 30.6만 |
|---|
| 2026.02.12 | ₩4,851 | ₩4,931 | ₩4,502 | ₩4,583 | -5.52% | 70.1만 |
|---|
| 2026.02.11 | ₩4,958 | ₩5,065 | ₩4,864 | ₩4,891 | -1.35% | 46.7만 |
|---|
| 2026.02.10 | ₩4,998 | ₩5,239 | ₩4,891 | ₩4,958 | -0.80% | 44.5만 |
|---|
| 2026.02.09 | ₩4,904 | ₩5,025 | ₩4,797 | ₩4,971 | +1.37% | 28.2만 |
|---|
| 2026.02.06 | ₩4,797 | ₩5,012 | ₩4,757 | ₩4,931 | +2.79% | 41.4만 |
|---|
| 2026.02.05 | ₩4,904 | ₩5,065 | ₩4,703 | ₩4,744 | -3.28% | 87.3만 |
|---|
| 2026.02.04 | ₩5,213 | ₩5,239 | ₩4,784 | ₩5,012 | -3.86% | 96.4만 |
|---|
| 2026.02.03 | ₩5,427 | ₩5,454 | ₩5,199 | ₩5,239 | -3.46% | 44.7만 |
|---|
| 2026.02.02 | ₩5,199 | ₩5,481 | ₩5,199 | ₩5,360 | +3.09% | 68.6만 |
|---|
| 2026.01.30 | ₩5,280 | ₩5,400 | ₩5,105 | ₩5,226 | -1.02% | 101.7만 |
|---|
| 2026.01.29 | ₩5,293 | ₩5,481 | ₩5,186 | ₩5,333 | +0.76% | 73만 |
|---|
| 2026.01.28 | ₩5,280 | ₩5,507 | ₩5,226 | ₩5,320 | +0.76% | 76.6만 |
|---|
| 2026.01.27 | ₩5,387 | ₩5,467 | ₩5,253 | ₩5,280 | -1.99% | 49.4만 |
|---|
| 2026.01.26 | ₩5,347 | ₩5,454 | ₩5,172 | ₩5,360 | +0.25% | 40.6만 |
|---|
| 2026.01.23 | ₩5,454 | ₩5,521 | ₩5,293 | ₩5,360 | -1.72% | 51.4만 |
|---|
| 2026.01.22 | ₩5,079 | ₩5,655 | ₩5,079 | ₩5,494 | +8.18% | 84.4만 |
|---|
| 2026.01.21 | ₩4,931 | ₩5,132 | ₩4,824 | ₩5,052 | +2.45% | 79.1만 |
|---|
| 2026.01.20 | ₩4,958 | ₩5,306 | ₩4,770 | ₩4,918 | -0.81% | 91.7만 |
|---|
| 2026.01.16 | ₩5,132 | ₩5,293 | ₩4,985 | ₩5,038 | -1.83% | 57만 |
|---|
| 2026.01.15 | ₩5,534 | ₩5,601 | ₩5,105 | ₩5,119 | -7.51% | 84.1만 |
|---|
| 2026.01.14 | ₩5,373 | ₩5,682 | ₩5,373 | ₩5,534 | +2.99% | 173.4만 |
|---|
| 2026.01.13 | ₩5,226 | ₩5,454 | ₩5,172 | ₩5,387 | +3.08% | 67.4만 |
|---|
| 2026.01.12 | ₩5,387 | ₩5,440 | ₩5,105 | ₩5,226 | -2.99% | 87.2만 |
|---|
| 2026.01.09 | ₩5,521 | ₩5,521 | ₩5,306 | ₩5,387 | -2.43% | 36만 |
|---|
| 2026.01.08 | ₩5,400 | ₩5,494 | ₩5,213 | ₩5,440 | +0.74% | 38.5만 |
|---|
| 2026.01.07 | ₩5,400 | ₩5,615 | ₩5,360 | ₩5,481 | +1.49% | 40만 |
|---|
| 2026.01.06 | ₩5,467 | ₩5,561 | ₩5,266 | ₩5,387 | -1.47% | 31.4만 |
|---|
| 2026.01.05 | ₩5,360 | ₩5,494 | ₩5,159 | ₩5,467 | +2.00% | 40.5만 |
|---|
| 2026.01.02 | ₩5,320 | ₩5,414 | ₩5,119 | ₩5,400 | +1.51% | 32.2만 |
|---|
| 2025.12.31 | ₩5,280 | ₩5,320 | ₩5,159 | ₩5,266 | -0.25% | 45.3만 |
|---|
| 2025.12.30 | ₩5,414 | ₩5,481 | ₩5,239 | ₩5,280 | -2.48% | 37.3만 |
|---|
| 2025.12.29 | ₩5,427 | ₩5,481 | ₩5,373 | ₩5,414 | -0.25% | 34.1만 |
|---|
| 2025.12.26 | ₩5,414 | ₩5,494 | ₩5,347 | ₩5,467 | +0.99% | 21.9만 |
|---|
| 2025.12.24 | ₩5,333 | ₩5,467 | ₩5,266 | ₩5,454 | +2.26% | 16.8만 |
|---|
| 2025.12.23 | ₩5,574 | ₩5,574 | ₩5,293 | ₩5,347 | -4.09% | 63.3만 |
|---|
| 2025.12.22 | ₩5,333 | ₩5,708 | ₩5,280 | ₩5,641 | +5.78% | 39.8만 |
|---|
| 2025.12.19 | ₩5,521 | ₩5,615 | ₩5,320 | ₩5,360 | -2.91% | 59만 |
|---|
| 2025.12.18 | ₩5,735 | ₩5,802 | ₩5,507 | ₩5,521 | -3.74% | 39만 |
|---|
| 2025.12.17 | ₩5,976 | ₩6,084 | ₩5,655 | ₩5,708 | -4.48% | 46.7만 |
|---|
| 2025.12.16 | ₩5,829 | ₩6,137 | ₩5,708 | ₩5,923 | +1.61% | 45.7만 |
|---|
| 2025.12.15 | ₩5,923 | ₩6,030 | ₩5,682 | ₩5,842 | -1.36% | 35.5만 |
|---|
| 2025.12.12 | ₩5,909 | ₩5,976 | ₩5,829 | ₩5,883 | -0.45% | 25.8만 |
|---|
| 2025.12.11 | ₩5,936 | ₩6,043 | ₩5,789 | ₩5,909 | -0.45% | 41.3만 |
|---|
| 2025.12.10 | ₩5,749 | ₩6,003 | ₩5,695 | ₩5,923 | +3.03% | 46.7만 |
|---|
| 2025.12.09 | ₩5,789 | ₩5,869 | ₩5,682 | ₩5,749 | -0.69% | 28.8만 |
|---|
| 2025.12.08 | ₩5,829 | ₩5,869 | ₩5,668 | ₩5,789 | -0.69% | 50.3만 |
|---|
| 2025.12.05 | ₩5,829 | ₩5,896 | ₩5,668 | ₩5,735 | -1.61% | 41만 |
|---|
| 2025.12.04 | ₩5,628 | ₩5,950 | ₩5,588 | ₩5,829 | +3.57% | 49.1만 |
|---|
| 2025.12.03 | ₩5,052 | ₩5,682 | ₩5,025 | ₩5,668 | +12.20% | 64.9만 |
|---|
| 2025.12.02 | ₩5,280 | ₩5,293 | ₩5,012 | ₩5,052 | -4.31% | 65만 |
|---|
| 2025.12.01 | ₩5,387 | ₩5,387 | ₩5,119 | ₩5,293 | -1.74% | 63.5만 |
|---|
| 2025.11.28 | ₩5,427 | ₩5,507 | ₩5,373 | ₩5,481 | +0.99% | 26.1만 |
|---|
| 2025.11.26 | ₩5,320 | ₩5,427 | ₩5,239 | ₩5,400 | +1.51% | 43.4만 |
|---|
| 2025.11.25 | ₩5,521 | ₩5,655 | ₩5,253 | ₩5,320 | -3.64% | 113.2만 |
|---|
| 2025.11.24 | ₩5,601 | ₩5,762 | ₩5,414 | ₩5,494 | -1.91% | 41.1만 |
|---|
| 2025.11.21 | ₩5,467 | ₩5,708 | ₩5,427 | ₩5,601 | +2.45% | 28만 |
|---|
| 2025.11.20 | ₩5,628 | ₩5,829 | ₩5,467 | ₩5,481 | -2.62% | 39.8만 |
|---|
| 2025.11.19 | ₩5,708 | ₩5,896 | ₩5,521 | ₩5,574 | -2.35% | 40.6만 |
|---|
| 2025.11.18 | ₩5,467 | ₩5,789 | ₩5,373 | ₩5,735 | +4.90% | 45.3만 |
|---|
| 2025.11.17 | ₩5,306 | ₩5,588 | ₩5,159 | ₩5,507 | +3.79% | 51.4만 |
|---|
| 2025.11.14 | ₩5,266 | ₩5,481 | ₩5,105 | ₩5,266 | 0.00% | 44.6만 |
|---|
| 2025.11.13 | ₩5,615 | ₩5,682 | ₩5,280 | ₩5,333 | -5.01% | 45.7만 |
|---|
| 2025.11.12 | ₩5,762 | ₩5,842 | ₩5,615 | ₩5,695 | -1.16% | 29.9만 |
|---|
| 2025.11.11 | ₩5,682 | ₩5,883 | ₩5,400 | ₩5,708 | +0.47% | 50.5만 |
|---|
| 2025.11.10 | ₩5,668 | ₩5,883 | ₩5,588 | ₩5,708 | +0.71% | 55.7만 |
|---|
| 2025.11.07 | ₩5,601 | ₩5,695 | ₩5,360 | ₩5,668 | +1.20% | 47.2만 |
|---|
| 2025.11.06 | ₩5,735 | ₩5,762 | ₩5,507 | ₩5,655 | -1.40% | 38.5만 |
|---|
| 2025.11.05 | ₩5,574 | ₩5,749 | ₩5,494 | ₩5,722 | +2.64% | 47.4만 |
|---|
| 2025.11.04 | ₩5,883 | ₩6,017 | ₩5,561 | ₩5,574 | -5.24% | 54.2만 |
|---|
| 2025.11.03 | ₩6,258 | ₩6,271 | ₩5,963 | ₩6,151 | -1.71% | 53.3만 |
|---|
| 2025.10.31 | ₩6,017 | ₩6,311 | ₩5,896 | ₩6,258 | +4.01% | 31.9만 |
|---|
| 2025.10.30 | ₩6,124 | ₩6,244 | ₩6,003 | ₩6,057 | -1.09% | 37만 |
|---|
| 2025.10.29 | ₩6,244 | ₩6,338 | ₩5,923 | ₩6,177 | -1.07% | 66.7만 |
|---|
| 2025.10.28 | ₩6,419 | ₩6,486 | ₩6,110 | ₩6,244 | -2.71% | 50.3만 |
|---|
| 2025.10.27 | ₩6,231 | ₩6,620 | ₩6,231 | ₩6,445 | +3.44% | 48.4만 |
|---|
| 2025.10.24 | ₩6,137 | ₩6,392 | ₩6,110 | ₩6,231 | +1.53% | 42.2만 |
|---|
| 2025.10.23 | ₩6,419 | ₩6,445 | ₩6,057 | ₩6,097 | -5.01% | 101.1만 |
|---|
| 2025.10.22 | ₩6,646 | ₩6,687 | ₩6,365 | ₩6,392 | -3.83% | 54.5만 |
|---|
| 2025.10.21 | ₩6,794 | ₩6,874 | ₩6,365 | ₩6,660 | -1.97% | 61.2만 |
|---|
| 2025.10.20 | ₩6,646 | ₩6,861 | ₩6,512 | ₩6,794 | +2.22% | 63.5만 |
|---|
| 2025.10.17 | ₩6,982 | ₩7,062 | ₩6,633 | ₩6,633 | -4.99% | 49.4만 |
|---|
| 2025.10.16 | ₩7,196 | ₩7,437 | ₩7,062 | ₩7,142 | -0.74% | 72.6만 |
|---|
| 2025.10.15 | ₩6,807 | ₩7,209 | ₩6,754 | ₩7,089 | +4.13% | 66.7만 |
|---|
| 2025.10.14 | ₩6,365 | ₩6,767 | ₩6,325 | ₩6,673 | +4.84% | 56.8만 |
|---|
| 2025.10.13 | ₩6,834 | ₩6,901 | ₩6,459 | ₩6,553 | -4.12% | 71.9만 |
|---|
| 2025.10.10 | ₩6,928 | ₩6,968 | ₩6,499 | ₩6,700 | -3.29% | 89.4만 |
|---|