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 | ₩3,144 | ₩3,278 | +3.81% | 69.4만 |
| 2026.10.08 | ₩3,264 | ₩3,291 | ₩3,117 | ₩3,171 | -2.87% | 93.2만 |
| 2026.10.07 | ₩3,264 | ₩3,345 | ₩3,224 | ₩3,305 | +1.23% | 76.3만 |
| 2026.10.06 | ₩3,291 | ₩3,345 | ₩3,224 | ₩3,291 | 0.00% | 61.8만 |
| 2026.10.05 | ₩3,251 | ₩3,412 | ₩3,198 | ₩3,291 | +1.23% | 139.2만 |
| 2026.10.02 | ₩3,639 | ₩3,652 | ₩3,238 | ₩3,278 | -9.93% | 117.2만 |
| 2026.10.01 | ₩3,572 | ₩3,679 | ₩3,519 | ₩3,586 | +0.37% | 60만 |
| 2026.09.30 | ₩3,559 | ₩3,639 | ₩3,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,586 |
| +0.75% |
| 59.9만 |
| 2026.09.29 | ₩3,612 | ₩3,612 | ₩3,452 | ₩3,532 | -2.22% | 61.9만 |
|---|
| 2026.09.28 | ₩3,586 | ₩3,652 | ₩3,492 | ₩3,612 | +0.75% | 64.6만 |
|---|
| 2026.09.25 | ₩3,719 | ₩3,733 | ₩3,532 | ₩3,586 | -3.60% | 72만 |
|---|
| 2026.09.24 | ₩3,840 | ₩3,853 | ₩3,626 | ₩3,746 | -2.44% | 109.5만 |
|---|
| 2026.09.23 | ₩4,201 | ₩4,201 | ₩3,840 | ₩3,840 | -8.60% | 69.1만 |
|---|
| 2026.09.22 | ₩4,134 | ₩4,241 | ₩4,121 | ₩4,201 | +1.62% | 34.2만 |
|---|
| 2026.09.21 | ₩4,188 | ₩4,228 | ₩4,081 | ₩4,121 | -1.60% | 29.3만 |
|---|
| 2026.09.18 | ₩4,027 | ₩4,161 | ₩4,014 | ₩4,134 | +2.66% | 53.8만 |
|---|
| 2026.09.17 | ₩4,081 | ₩4,161 | ₩4,014 | ₩4,067 | -0.33% | 68.1만 |
|---|
| 2026.09.16 | ₩4,161 | ₩4,161 | ₩3,974 | ₩4,081 | -1.93% | 63.2만 |
|---|
| 2026.09.15 | ₩4,268 | ₩4,268 | ₩4,054 | ₩4,134 | -3.13% | 45.2만 |
|---|
| 2026.09.14 | ₩4,241 | ₩4,295 | ₩4,201 | ₩4,268 | +0.63% | 30.6만 |
|---|
| 2026.09.11 | ₩4,335 | ₩4,388 | ₩4,214 | ₩4,268 | -1.54% | 27.6만 |
|---|
| 2026.09.10 | ₩4,281 | ₩4,308 | ₩4,188 | ₩4,268 | -0.31% | 33.4만 |
|---|
| 2026.09.09 | ₩4,509 | ₩4,522 | ₩4,295 | ₩4,348 | -3.56% | 50.1만 |
|---|
| 2026.09.08 | ₩4,656 | ₩4,683 | ₩4,522 | ₩4,549 | -2.30% | 48.9만 |
|---|
| 2026.09.04 | ₩4,469 | ₩4,709 | ₩4,455 | ₩4,696 | +5.09% | 40.7만 |
|---|
| 2026.09.03 | ₩4,736 | ₩4,749 | ₩4,482 | ₩4,522 | -4.52% | 62만 |
|---|
| 2026.09.02 | ₩4,589 | ₩4,803 | ₩4,589 | ₩4,736 | +3.21% | 43.5만 |
|---|
| 2026.09.01 | ₩4,576 | ₩4,656 | ₩4,482 | ₩4,589 | +0.29% | 46.1만 |
|---|
| 2026.08.31 | ₩4,696 | ₩4,696 | ₩4,482 | ₩4,616 | -1.71% | 39.6만 |
|---|
| 2026.08.28 | ₩4,642 | ₩4,763 | ₩4,495 | ₩4,736 | +2.02% | 40.6만 |
|---|
| 2026.08.27 | ₩4,629 | ₩4,709 | ₩4,589 | ₩4,629 | 0.00% | 26.3만 |
|---|
| 2026.08.26 | ₩4,656 | ₩4,709 | ₩4,562 | ₩4,629 | -0.57% | 27.9만 |
|---|
| 2026.08.25 | ₩4,616 | ₩4,763 | ₩4,616 | ₩4,656 | +0.87% | 30.7만 |
|---|
| 2026.08.24 | ₩4,535 | ₩4,629 | ₩4,335 | ₩4,602 | +1.47% | 40.6만 |
|---|
| 2026.08.21 | ₩4,495 | ₩4,602 | ₩4,415 | ₩4,535 | +0.89% | 42.4만 |
|---|
| 2026.08.20 | ₩4,535 | ₩4,549 | ₩4,281 | ₩4,442 | -2.06% | 71.7만 |
|---|
| 2026.08.19 | ₩4,455 | ₩4,656 | ₩4,428 | ₩4,562 | +2.40% | 63.9만 |
|---|
| 2026.08.18 | ₩4,308 | ₩4,535 | ₩4,308 | ₩4,415 | +2.48% | 65.8만 |
|---|
| 2026.08.17 | ₩4,375 | ₩4,402 | ₩4,281 | ₩4,321 | -1.22% | 23.9만 |
|---|
| 2026.08.14 | ₩4,308 | ₩4,402 | ₩4,201 | ₩4,375 | +1.55% | 30.6만 |
|---|
| 2026.08.13 | ₩4,335 | ₩4,428 | ₩4,228 | ₩4,308 | -0.62% | 54.5만 |
|---|
| 2026.08.12 | ₩4,268 | ₩4,348 | ₩4,241 | ₩4,281 | +0.31% | 37.6만 |
|---|
| 2026.08.11 | ₩4,228 | ₩4,361 | ₩4,214 | ₩4,281 | +1.27% | 39.8만 |
|---|
| 2026.08.10 | ₩4,348 | ₩4,455 | ₩4,241 | ₩4,241 | -2.46% | 39.3만 |
|---|
| 2026.08.07 | ₩4,107 | ₩4,402 | ₩4,107 | ₩4,375 | +6.51% | 46.9만 |
|---|
| 2026.08.06 | ₩4,134 | ₩4,268 | ₩4,121 | ₩4,188 | +1.29% | 42.1만 |
|---|
| 2026.08.05 | ₩4,188 | ₩4,241 | ₩4,107 | ₩4,147 | -0.96% | 58.2만 |
|---|
| 2026.08.04 | ₩4,027 | ₩4,188 | ₩3,987 | ₩4,188 | +3.99% | 42.9만 |
|---|
| 2026.08.03 | ₩4,094 | ₩4,174 | ₩3,933 | ₩4,014 | -1.96% | 61만 |
|---|
| 2026.07.31 | ₩4,174 | ₩4,174 | ₩3,974 | ₩4,054 | -2.88% | 41.9만 |
|---|
| 2026.07.30 | ₩4,094 | ₩4,201 | ₩4,040 | ₩4,188 | +2.29% | 34.5만 |
|---|
| 2026.07.29 | ₩4,040 | ₩4,214 | ₩4,000 | ₩4,014 | -0.66% | 59만 |
|---|
| 2026.07.28 | ₩4,147 | ₩4,161 | ₩3,974 | ₩4,067 | -1.94% | 49만 |
|---|
| 2026.07.27 | ₩4,161 | ₩4,388 | ₩4,040 | ₩4,134 | -0.64% | 71.3만 |
|---|
| 2026.07.24 | ₩4,107 | ₩4,201 | ₩3,987 | ₩4,147 | +0.98% | 48.5만 |
|---|
| 2026.07.23 | ₩4,094 | ₩4,134 | ₩3,974 | ₩4,134 | +0.98% | 123.6만 |
|---|
| 2026.07.22 | ₩4,174 | ₩4,201 | ₩4,094 | ₩4,147 | -0.64% | 41.7만 |
|---|
| 2026.07.21 | ₩4,094 | ₩4,241 | ₩4,054 | ₩4,201 | +2.61% | 68.7만 |
|---|
| 2026.07.20 | ₩4,241 | ₩4,335 | ₩4,067 | ₩4,081 | -3.79% | 56.2만 |
|---|
| 2026.07.17 | ₩3,974 | ₩4,281 | ₩3,974 | ₩4,241 | +6.73% | 92.4만 |
|---|
| 2026.07.16 | ₩4,228 | ₩4,268 | ₩4,000 | ₩4,067 | -3.80% | 68.3만 |
|---|
| 2026.07.15 | ₩4,201 | ₩4,361 | ₩4,107 | ₩4,281 | +1.91% | 62.8만 |
|---|
| 2026.07.14 | ₩4,348 | ₩4,469 | ₩4,214 | ₩4,228 | -2.77% | 90.5만 |
|---|
| 2026.07.13 | ₩4,549 | ₩4,549 | ₩4,254 | ₩4,335 | -4.71% | 100.6만 |
|---|
| 2026.07.10 | ₩4,923 | ₩4,923 | ₩4,576 | ₩4,602 | -6.52% | 71.7만 |
|---|
| 2026.07.09 | ₩4,950 | ₩4,990 | ₩4,816 | ₩4,923 | -0.54% | 50.5만 |
|---|
| 2026.07.08 | ₩5,017 | ₩5,084 | ₩4,857 | ₩4,990 | -0.53% | 88.7만 |
|---|
| 2026.07.07 | ₩4,897 | ₩5,124 | ₩4,790 | ₩5,057 | +3.28% | 165.2만 |
|---|
| 2026.07.06 | ₩5,071 | ₩5,097 | ₩4,830 | ₩4,843 | -4.49% | 55.6만 |
|---|
| 2026.07.02 | ₩4,843 | ₩5,231 | ₩4,790 | ₩5,057 | +4.42% | 111.9만 |
|---|
| 2026.07.01 | ₩4,683 | ₩4,830 | ₩4,616 | ₩4,816 | +2.86% | 54.3만 |
|---|
| 2026.06.30 | ₩4,816 | ₩4,816 | ₩4,669 | ₩4,683 | -2.78% | 42.5만 |
|---|
| 2026.06.29 | ₩4,749 | ₩4,964 | ₩4,723 | ₩4,790 | +0.85% | 65.7만 |
|---|
| 2026.06.26 | ₩4,749 | ₩4,816 | ₩4,629 | ₩4,803 | +1.13% | 230.5만 |
|---|
| 2026.06.25 | ₩4,910 | ₩4,964 | ₩4,723 | ₩4,749 | -3.27% | 50만 |
|---|
| 2026.06.24 | ₩4,923 | ₩5,097 | ₩4,897 | ₩4,923 | 0.00% | 63.9만 |
|---|
| 2026.06.23 | ₩4,910 | ₩5,057 | ₩4,910 | ₩4,950 | +0.82% | 48.2만 |
|---|
| 2026.06.22 | ₩4,937 | ₩5,111 | ₩4,937 | ₩4,977 | +0.81% | 57.6만 |
|---|
| 2026.06.18 | ₩5,004 | ₩5,084 | ₩4,910 | ₩4,977 | -0.53% | 66.5만 |
|---|
| 2026.06.17 | ₩4,749 | ₩4,964 | ₩4,749 | ₩4,843 | +1.97% | 44.2만 |
|---|
| 2026.06.16 | ₩4,897 | ₩4,910 | ₩4,709 | ₩4,723 | -3.55% | 36.3만 |
|---|
| 2026.06.15 | ₩4,749 | ₩4,937 | ₩4,683 | ₩4,857 | +2.25% | 33만 |
|---|
| 2026.06.12 | ₩4,589 | ₩4,816 | ₩4,589 | ₩4,683 | +2.04% | 54.1만 |
|---|
| 2026.06.11 | ₩4,442 | ₩4,669 | ₩4,361 | ₩4,629 | +4.22% | 65.1만 |
|---|
| 2026.06.10 | ₩4,549 | ₩4,696 | ₩4,428 | ₩4,442 | -2.35% | 39.6만 |
|---|
| 2026.06.09 | ₩4,602 | ₩4,736 | ₩4,428 | ₩4,589 | -0.29% | 48.8만 |
|---|
| 2026.06.08 | ₩4,549 | ₩4,790 | ₩4,388 | ₩4,509 | -0.88% | 44.9만 |
|---|
| 2026.06.05 | ₩4,830 | ₩4,830 | ₩4,442 | ₩4,455 | -7.76% | 65.1만 |
|---|
| 2026.06.04 | ₩4,816 | ₩5,030 | ₩4,749 | ₩4,843 | +0.56% | 57만 |
|---|
| 2026.06.03 | ₩4,830 | ₩4,950 | ₩4,723 | ₩4,816 | -0.28% | 45.7만 |
|---|
| 2026.06.02 | ₩5,111 | ₩5,111 | ₩4,790 | ₩4,803 | -6.02% | 63.1만 |
|---|
| 2026.06.01 | ₩5,191 | ₩5,244 | ₩4,990 | ₩5,071 | -2.32% | 44.5만 |
|---|
| 2026.05.29 | ₩5,218 | ₩5,258 | ₩5,057 | ₩5,178 | -0.77% | 44.8만 |
|---|
| 2026.05.28 | ₩5,218 | ₩5,258 | ₩5,124 | ₩5,218 | 0.00% | 46.7만 |
|---|
| 2026.05.27 | ₩5,111 | ₩5,405 | ₩5,111 | ₩5,258 | +2.88% | 45.4만 |
|---|
| 2026.05.26 | ₩5,111 | ₩5,151 | ₩4,990 | ₩5,124 | +0.26% | 40.5만 |
|---|
| 2026.05.22 | ₩4,964 | ₩5,218 | ₩4,964 | ₩5,084 | +2.43% | 57.2만 |
|---|
| 2026.05.21 | ₩4,642 | ₩4,923 | ₩4,562 | ₩4,923 | +6.05% | 44.5만 |
|---|
| 2026.05.20 | ₩4,669 | ₩4,803 | ₩4,642 | ₩4,683 | +0.29% | 99.1만 |
|---|
| 2026.05.19 | ₩4,683 | ₩4,830 | ₩4,495 | ₩4,656 | -0.57% | 96만 |
|---|
| 2026.05.18 | ₩5,044 | ₩5,124 | ₩4,709 | ₩4,723 | -6.37% | 82.8만 |
|---|
| 2026.05.15 | ₩5,673 | ₩5,740 | ₩5,030 | ₩5,044 | -11.08% | 83.7만 |
|---|
| 2026.05.14 | ₩5,753 | ₩5,967 | ₩5,472 | ₩5,673 | -1.40% | 81.4만 |
|---|
| 2026.05.13 | ₩5,499 | ₩5,699 | ₩5,485 | ₩5,552 | +0.97% | 46.4만 |
|---|
| 2026.05.12 | ₩5,512 | ₩5,713 | ₩5,432 | ₩5,552 | +0.73% | 47.7만 |
|---|
| 2026.05.11 | ₩5,405 | ₩5,713 | ₩5,405 | ₩5,512 | +1.98% | 45만 |
|---|
| 2026.05.08 | ₩5,244 | ₩5,713 | ₩5,244 | ₩5,418 | +3.32% | 64만 |
|---|
| 2026.05.07 | ₩5,499 | ₩5,539 | ₩5,231 | ₩5,298 | -3.65% | 46만 |
|---|
| 2026.05.06 | ₩5,271 | ₩5,659 | ₩5,244 | ₩5,579 | +5.84% | 83.4만 |
|---|
| 2026.05.05 | ₩5,244 | ₩5,392 | ₩5,111 | ₩5,218 | -0.51% | 36.2만 |
|---|
| 2026.05.04 | ₩5,017 | ₩5,191 | ₩5,017 | ₩5,191 | +3.47% | 36.2만 |
|---|
| 2026.05.01 | ₩5,017 | ₩5,111 | ₩4,910 | ₩5,030 | +0.27% | 33.9만 |
|---|
| 2026.04.30 | ₩4,883 | ₩5,097 | ₩4,870 | ₩4,990 | +2.19% | 40.5만 |
|---|
| 2026.04.29 | ₩5,017 | ₩5,030 | ₩4,857 | ₩4,870 | -2.93% | 34.4만 |
|---|
| 2026.04.28 | ₩5,017 | ₩5,124 | ₩4,990 | ₩5,044 | +0.53% | 25만 |
|---|
| 2026.04.27 | ₩5,057 | ₩5,178 | ₩5,004 | ₩5,030 | -0.53% | 37만 |
|---|
| 2026.04.24 | ₩5,365 | ₩5,378 | ₩5,057 | ₩5,071 | -5.49% | 58.4만 |
|---|
| 2026.04.23 | ₩5,539 | ₩5,539 | ₩5,365 | ₩5,405 | -2.42% | 32.3만 |
|---|
| 2026.04.22 | ₩5,365 | ₩5,632 | ₩5,365 | ₩5,539 | +3.24% | 43만 |
|---|
| 2026.04.21 | ₩5,686 | ₩5,713 | ₩5,512 | ₩5,512 | -3.06% | 37.6만 |
|---|
| 2026.04.20 | ₩5,566 | ₩5,806 | ₩5,499 | ₩5,659 | +1.68% | 39.5만 |
|---|
| 2026.04.17 | ₩5,418 | ₩5,592 | ₩5,352 | ₩5,525 | +1.98% | 86.1만 |
|---|
| 2026.04.16 | ₩5,325 | ₩5,365 | ₩5,204 | ₩5,298 | -0.50% | 34.2만 |
|---|
| 2026.04.15 | ₩5,352 | ₩5,539 | ₩5,311 | ₩5,392 | +0.75% | 86.9만 |
|---|
| 2026.04.14 | ₩5,151 | ₩5,418 | ₩5,151 | ₩5,271 | +2.34% | 56만 |
|---|
| 2026.04.13 | ₩5,004 | ₩5,271 | ₩5,004 | ₩5,137 | +2.67% | 53.5만 |
|---|
| 2026.04.10 | ₩5,311 | ₩5,365 | ₩4,910 | ₩5,004 | -5.79% | 78.7만 |
|---|
| 2026.04.09 | ₩5,204 | ₩5,365 | ₩5,164 | ₩5,298 | +1.80% | 64.7만 |
|---|
| 2026.04.08 | ₩5,352 | ₩5,432 | ₩5,164 | ₩5,244 | -2.00% | 63.9만 |
|---|
| 2026.04.07 | ₩5,285 | ₩5,325 | ₩5,030 | ₩5,298 | +0.25% | 57.7만 |
|---|
| 2026.04.06 | ₩5,285 | ₩5,405 | ₩5,164 | ₩5,311 | +0.51% | 81.6만 |
|---|
| 2026.04.02 | ₩5,231 | ₩5,298 | ₩5,084 | ₩5,298 | +1.28% | 46.3만 |
|---|
| 2026.04.01 | ₩5,204 | ₩5,472 | ₩5,204 | ₩5,338 | +2.57% | 50.8만 |
|---|
| 2026.03.31 | ₩5,218 | ₩5,418 | ₩5,044 | ₩5,164 | -1.03% | 50만 |
|---|
| 2026.03.30 | ₩5,231 | ₩5,392 | ₩5,111 | ₩5,178 | -1.02% | 73.5만 |
|---|
| 2026.03.27 | ₩5,485 | ₩5,552 | ₩5,258 | ₩5,298 | -3.41% | 40.2만 |
|---|
| 2026.03.26 | ₩5,271 | ₩5,646 | ₩5,271 | ₩5,525 | +4.82% | 41.5만 |
|---|
| 2026.03.25 | ₩5,352 | ₩5,592 | ₩5,352 | ₩5,392 | +0.75% | 48.4만 |
|---|
| 2026.03.24 | ₩5,151 | ₩5,325 | ₩5,017 | ₩5,244 | +1.82% | 58.7만 |
|---|
| 2026.03.23 | ₩5,218 | ₩5,378 | ₩5,097 | ₩5,191 | -0.51% | 61.2만 |
|---|
| 2026.03.20 | ₩4,977 | ₩5,151 | ₩4,937 | ₩5,151 | +3.49% | 58.1만 |
|---|
| 2026.03.19 | ₩4,990 | ₩5,071 | ₩4,883 | ₩5,004 | +0.27% | 50.4만 |
|---|
| 2026.03.18 | ₩5,218 | ₩5,244 | ₩4,950 | ₩5,030 | -3.59% | 61.6만 |
|---|
| 2026.03.17 | ₩5,793 | ₩5,954 | ₩5,231 | ₩5,244 | -9.47% | 185.8만 |
|---|
| 2026.03.16 | ₩6,034 | ₩6,087 | ₩5,740 | ₩5,780 | -4.21% | 72.4만 |
|---|
| 2026.03.13 | ₩6,489 | ₩6,569 | ₩5,820 | ₩5,967 | -8.04% | 102.9만 |
|---|
| 2026.03.12 | ₩6,542 | ₩6,730 | ₩6,408 | ₩6,515 | -0.41% | 130만 |
|---|
| 2026.03.11 | ₩6,890 | ₩7,332 | ₩6,301 | ₩6,489 | -5.83% | 167.2만 |
|---|
| 2026.03.10 | ₩5,499 | ₩6,944 | ₩5,392 | ₩6,689 | +21.65% | 513.4만 |
|---|
| 2026.03.09 | ₩5,178 | ₩5,512 | ₩5,178 | ₩5,499 | +6.20% | 48.7만 |
|---|
| 2026.03.06 | ₩5,164 | ₩5,258 | ₩5,044 | ₩5,218 | +1.04% | 50.6만 |
|---|
| 2026.03.05 | ₩5,418 | ₩5,485 | ₩5,137 | ₩5,258 | -2.96% | 64.8만 |
|---|
| 2026.03.04 | ₩5,445 | ₩5,646 | ₩5,338 | ₩5,525 | +1.47% | 45.7만 |
|---|
| 2026.03.03 | ₩5,485 | ₩5,512 | ₩5,191 | ₩5,445 | -0.73% | 56.1만 |
|---|
| 2026.03.02 | ₩5,405 | ₩5,699 | ₩5,244 | ₩5,552 | +2.72% | 52.9만 |
|---|
| 2026.02.27 | ₩5,592 | ₩5,820 | ₩5,445 | ₩5,485 | -1.91% | 83.1만 |
|---|
| 2026.02.26 | ₩5,512 | ₩5,726 | ₩5,405 | ₩5,659 | +2.67% | 59.1만 |
|---|
| 2026.02.25 | ₩5,071 | ₩5,539 | ₩5,071 | ₩5,472 | +7.92% | 64.1만 |
|---|
| 2026.02.24 | ₩4,830 | ₩5,178 | ₩4,776 | ₩5,057 | +4.71% | 53.5만 |
|---|
| 2026.02.23 | ₩4,669 | ₩4,883 | ₩4,629 | ₩4,790 | +2.58% | 33.3만 |
|---|
| 2026.02.20 | ₩4,535 | ₩4,696 | ₩4,415 | ₩4,669 | +2.95% | 39.7만 |
|---|
| 2026.02.19 | ₩4,522 | ₩4,616 | ₩4,361 | ₩4,576 | +1.18% | 55.7만 |
|---|
| 2026.02.18 | ₩4,562 | ₩4,669 | ₩4,455 | ₩4,469 | -2.05% | 38.1만 |
|---|
| 2026.02.17 | ₩4,522 | ₩4,683 | ₩4,428 | ₩4,562 | +0.89% | 32.1만 |
|---|
| 2026.02.13 | ₩4,616 | ₩4,763 | ₩4,495 | ₩4,535 | -1.74% | 30.6만 |
|---|
| 2026.02.12 | ₩4,843 | ₩4,923 | ₩4,495 | ₩4,576 | -5.52% | 70.1만 |
|---|
| 2026.02.11 | ₩4,950 | ₩5,057 | ₩4,857 | ₩4,883 | -1.35% | 46.7만 |
|---|
| 2026.02.10 | ₩4,990 | ₩5,231 | ₩4,883 | ₩4,950 | -0.80% | 44.5만 |
|---|
| 2026.02.09 | ₩4,897 | ₩5,017 | ₩4,790 | ₩4,964 | +1.37% | 28.2만 |
|---|
| 2026.02.06 | ₩4,790 | ₩5,004 | ₩4,749 | ₩4,923 | +2.79% | 41.4만 |
|---|
| 2026.02.05 | ₩4,897 | ₩5,057 | ₩4,696 | ₩4,736 | -3.28% | 87.3만 |
|---|
| 2026.02.04 | ₩5,204 | ₩5,231 | ₩4,776 | ₩5,004 | -3.86% | 96.4만 |
|---|
| 2026.02.03 | ₩5,418 | ₩5,445 | ₩5,191 | ₩5,231 | -3.46% | 44.7만 |
|---|
| 2026.02.02 | ₩5,191 | ₩5,472 | ₩5,191 | ₩5,352 | +3.09% | 68.6만 |
|---|
| 2026.01.30 | ₩5,271 | ₩5,392 | ₩5,097 | ₩5,218 | -1.02% | 101.7만 |
|---|
| 2026.01.29 | ₩5,285 | ₩5,472 | ₩5,178 | ₩5,325 | +0.76% | 73만 |
|---|
| 2026.01.28 | ₩5,271 | ₩5,499 | ₩5,218 | ₩5,311 | +0.76% | 76.6만 |
|---|
| 2026.01.27 | ₩5,378 | ₩5,459 | ₩5,244 | ₩5,271 | -1.99% | 49.4만 |
|---|
| 2026.01.26 | ₩5,338 | ₩5,445 | ₩5,164 | ₩5,352 | +0.25% | 40.6만 |
|---|
| 2026.01.23 | ₩5,445 | ₩5,512 | ₩5,285 | ₩5,352 | -1.72% | 51.4만 |
|---|
| 2026.01.22 | ₩5,071 | ₩5,646 | ₩5,071 | ₩5,485 | +8.18% | 84.4만 |
|---|
| 2026.01.21 | ₩4,923 | ₩5,124 | ₩4,816 | ₩5,044 | +2.45% | 79.1만 |
|---|
| 2026.01.20 | ₩4,950 | ₩5,298 | ₩4,763 | ₩4,910 | -0.81% | 91.7만 |
|---|
| 2026.01.16 | ₩5,124 | ₩5,285 | ₩4,977 | ₩5,030 | -1.83% | 57만 |
|---|
| 2026.01.15 | ₩5,525 | ₩5,592 | ₩5,097 | ₩5,111 | -7.51% | 84.1만 |
|---|
| 2026.01.14 | ₩5,365 | ₩5,673 | ₩5,365 | ₩5,525 | +2.99% | 173.4만 |
|---|
| 2026.01.13 | ₩5,218 | ₩5,445 | ₩5,164 | ₩5,378 | +3.08% | 67.4만 |
|---|
| 2026.01.12 | ₩5,378 | ₩5,432 | ₩5,097 | ₩5,218 | -2.99% | 87.2만 |
|---|
| 2026.01.09 | ₩5,512 | ₩5,512 | ₩5,298 | ₩5,378 | -2.43% | 36만 |
|---|
| 2026.01.08 | ₩5,392 | ₩5,485 | ₩5,204 | ₩5,432 | +0.74% | 38.5만 |
|---|
| 2026.01.07 | ₩5,392 | ₩5,606 | ₩5,352 | ₩5,472 | +1.49% | 40만 |
|---|
| 2026.01.06 | ₩5,459 | ₩5,552 | ₩5,258 | ₩5,378 | -1.47% | 31.4만 |
|---|
| 2026.01.05 | ₩5,352 | ₩5,485 | ₩5,151 | ₩5,459 | +2.00% | 40.5만 |
|---|
| 2026.01.02 | ₩5,311 | ₩5,405 | ₩5,111 | ₩5,392 | +1.51% | 32.2만 |
|---|
| 2025.12.31 | ₩5,271 | ₩5,311 | ₩5,151 | ₩5,258 | -0.25% | 45.3만 |
|---|
| 2025.12.30 | ₩5,405 | ₩5,472 | ₩5,231 | ₩5,271 | -2.48% | 37.3만 |
|---|
| 2025.12.29 | ₩5,418 | ₩5,472 | ₩5,365 | ₩5,405 | -0.25% | 34.1만 |
|---|
| 2025.12.26 | ₩5,405 | ₩5,485 | ₩5,338 | ₩5,459 | +0.99% | 21.9만 |
|---|
| 2025.12.24 | ₩5,325 | ₩5,459 | ₩5,258 | ₩5,445 | +2.26% | 16.8만 |
|---|
| 2025.12.23 | ₩5,566 | ₩5,566 | ₩5,285 | ₩5,338 | -4.09% | 63.3만 |
|---|
| 2025.12.22 | ₩5,325 | ₩5,699 | ₩5,271 | ₩5,632 | +5.78% | 39.8만 |
|---|
| 2025.12.19 | ₩5,512 | ₩5,606 | ₩5,311 | ₩5,352 | -2.91% | 59만 |
|---|
| 2025.12.18 | ₩5,726 | ₩5,793 | ₩5,499 | ₩5,512 | -3.74% | 39만 |
|---|
| 2025.12.17 | ₩5,967 | ₩6,074 | ₩5,646 | ₩5,699 | -4.48% | 46.7만 |
|---|
| 2025.12.16 | ₩5,820 | ₩6,127 | ₩5,699 | ₩5,913 | +1.61% | 45.7만 |
|---|
| 2025.12.15 | ₩5,913 | ₩6,020 | ₩5,673 | ₩5,833 | -1.36% | 35.5만 |
|---|
| 2025.12.12 | ₩5,900 | ₩5,967 | ₩5,820 | ₩5,873 | -0.45% | 25.8만 |
|---|
| 2025.12.11 | ₩5,927 | ₩6,034 | ₩5,780 | ₩5,900 | -0.45% | 41.3만 |
|---|
| 2025.12.10 | ₩5,740 | ₩5,994 | ₩5,686 | ₩5,913 | +3.03% | 46.7만 |
|---|
| 2025.12.09 | ₩5,780 | ₩5,860 | ₩5,673 | ₩5,740 | -0.69% | 28.8만 |
|---|
| 2025.12.08 | ₩5,820 | ₩5,860 | ₩5,659 | ₩5,780 | -0.69% | 50.3만 |
|---|
| 2025.12.05 | ₩5,820 | ₩5,887 | ₩5,659 | ₩5,726 | -1.61% | 41만 |
|---|
| 2025.12.04 | ₩5,619 | ₩5,940 | ₩5,579 | ₩5,820 | +3.57% | 49.1만 |
|---|
| 2025.12.03 | ₩5,044 | ₩5,673 | ₩5,017 | ₩5,659 | +12.20% | 64.9만 |
|---|
| 2025.12.02 | ₩5,271 | ₩5,285 | ₩5,004 | ₩5,044 | -4.31% | 65만 |
|---|
| 2025.12.01 | ₩5,378 | ₩5,378 | ₩5,111 | ₩5,285 | -1.74% | 63.5만 |
|---|
| 2025.11.28 | ₩5,418 | ₩5,499 | ₩5,365 | ₩5,472 | +0.99% | 26.1만 |
|---|
| 2025.11.26 | ₩5,311 | ₩5,418 | ₩5,231 | ₩5,392 | +1.51% | 43.4만 |
|---|
| 2025.11.25 | ₩5,512 | ₩5,646 | ₩5,244 | ₩5,311 | -3.64% | 113.2만 |
|---|
| 2025.11.24 | ₩5,592 | ₩5,753 | ₩5,405 | ₩5,485 | -1.91% | 41.1만 |
|---|
| 2025.11.21 | ₩5,459 | ₩5,699 | ₩5,418 | ₩5,592 | +2.45% | 28만 |
|---|
| 2025.11.20 | ₩5,619 | ₩5,820 | ₩5,459 | ₩5,472 | -2.62% | 39.8만 |
|---|
| 2025.11.19 | ₩5,699 | ₩5,887 | ₩5,512 | ₩5,566 | -2.35% | 40.6만 |
|---|
| 2025.11.18 | ₩5,459 | ₩5,780 | ₩5,365 | ₩5,726 | +4.90% | 45.3만 |
|---|
| 2025.11.17 | ₩5,298 | ₩5,579 | ₩5,151 | ₩5,499 | +3.79% | 51.4만 |
|---|
| 2025.11.14 | ₩5,258 | ₩5,472 | ₩5,097 | ₩5,258 | 0.00% | 44.6만 |
|---|
| 2025.11.13 | ₩5,606 | ₩5,673 | ₩5,271 | ₩5,325 | -5.01% | 45.7만 |
|---|
| 2025.11.12 | ₩5,753 | ₩5,833 | ₩5,606 | ₩5,686 | -1.16% | 29.9만 |
|---|
| 2025.11.11 | ₩5,673 | ₩5,873 | ₩5,392 | ₩5,699 | +0.47% | 50.5만 |
|---|
| 2025.11.10 | ₩5,659 | ₩5,873 | ₩5,579 | ₩5,699 | +0.71% | 55.7만 |
|---|
| 2025.11.07 | ₩5,592 | ₩5,686 | ₩5,352 | ₩5,659 | +1.20% | 47.2만 |
|---|
| 2025.11.06 | ₩5,726 | ₩5,753 | ₩5,499 | ₩5,646 | -1.40% | 38.5만 |
|---|
| 2025.11.05 | ₩5,566 | ₩5,740 | ₩5,485 | ₩5,713 | +2.64% | 47.4만 |
|---|
| 2025.11.04 | ₩5,873 | ₩6,007 | ₩5,552 | ₩5,566 | -5.24% | 54.2만 |
|---|
| 2025.11.03 | ₩6,248 | ₩6,261 | ₩5,954 | ₩6,141 | -1.71% | 53.3만 |
|---|
| 2025.10.31 | ₩6,007 | ₩6,301 | ₩5,887 | ₩6,248 | +4.01% | 31.9만 |
|---|
| 2025.10.30 | ₩6,114 | ₩6,235 | ₩5,994 | ₩6,047 | -1.09% | 37만 |
|---|
| 2025.10.29 | ₩6,235 | ₩6,328 | ₩5,913 | ₩6,168 | -1.07% | 66.7만 |
|---|
| 2025.10.28 | ₩6,408 | ₩6,475 | ₩6,101 | ₩6,235 | -2.71% | 50.3만 |
|---|
| 2025.10.27 | ₩6,221 | ₩6,609 | ₩6,221 | ₩6,435 | +3.44% | 48.4만 |
|---|
| 2025.10.24 | ₩6,127 | ₩6,382 | ₩6,101 | ₩6,221 | +1.53% | 42.2만 |
|---|
| 2025.10.23 | ₩6,408 | ₩6,435 | ₩6,047 | ₩6,087 | -5.01% | 101.1만 |
|---|
| 2025.10.22 | ₩6,636 | ₩6,676 | ₩6,355 | ₩6,382 | -3.83% | 54.5만 |
|---|
| 2025.10.21 | ₩6,783 | ₩6,863 | ₩6,355 | ₩6,649 | -1.97% | 61.2만 |
|---|
| 2025.10.20 | ₩6,636 | ₩6,850 | ₩6,502 | ₩6,783 | +2.22% | 63.5만 |
|---|
| 2025.10.17 | ₩6,970 | ₩7,051 | ₩6,623 | ₩6,623 | -4.99% | 49.4만 |
|---|
| 2025.10.16 | ₩7,184 | ₩7,425 | ₩7,051 | ₩7,131 | -0.74% | 72.6만 |
|---|
| 2025.10.15 | ₩6,796 | ₩7,198 | ₩6,743 | ₩7,077 | +4.13% | 66.7만 |
|---|
| 2025.10.14 | ₩6,355 | ₩6,756 | ₩6,315 | ₩6,663 | +4.84% | 56.8만 |
|---|
| 2025.10.13 | ₩6,823 | ₩6,890 | ₩6,449 | ₩6,542 | -4.12% | 71.9만 |
|---|
| 2025.10.10 | ₩6,917 | ₩6,957 | ₩6,489 | ₩6,689 | -3.29% | 89.4만 |
|---|