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 | ₩3,165 | ₩3,379 | ₩3,152 | ₩3,286 | +3.81% | 69.4만 |
| 2026.10.08 | ₩3,272 | ₩3,299 | ₩3,125 | ₩3,178 | -2.87% | 93.2만 |
| 2026.10.07 | ₩3,272 | ₩3,353 | ₩3,232 | ₩3,312 | +1.23% | 76.3만 |
| 2026.10.06 | ₩3,299 | ₩3,353 | ₩3,232 | ₩3,299 | 0.00% | 61.8만 |
| 2026.10.05 | ₩3,259 | ₩3,420 | ₩3,205 | ₩3,299 | +1.23% | 139.2만 |
| 2026.10.02 | ₩3,648 | ₩3,661 | ₩3,245 | ₩3,286 | -9.93% | 117.2만 |
| 2026.10.01 | ₩3,581 | ₩3,688 | ₩3,527 | ₩3,594 | +0.37% | 60만 |
| 2026.09.30 | ₩3,567 | ₩3,648 | ₩3,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,594 |
| +0.75% |
| 59.9만 |
| 2026.09.29 | ₩3,621 | ₩3,621 | ₩3,460 | ₩3,540 | -2.22% | 61.9만 |
|---|
| 2026.09.28 | ₩3,594 | ₩3,661 | ₩3,500 | ₩3,621 | +0.75% | 64.6만 |
|---|
| 2026.09.25 | ₩3,728 | ₩3,742 | ₩3,540 | ₩3,594 | -3.60% | 72만 |
|---|
| 2026.09.24 | ₩3,849 | ₩3,862 | ₩3,634 | ₩3,755 | -2.44% | 109.5만 |
|---|
| 2026.09.23 | ₩4,211 | ₩4,211 | ₩3,849 | ₩3,849 | -8.60% | 69.1만 |
|---|
| 2026.09.22 | ₩4,144 | ₩4,251 | ₩4,130 | ₩4,211 | +1.62% | 34.2만 |
|---|
| 2026.09.21 | ₩4,198 | ₩4,238 | ₩4,090 | ₩4,130 | -1.60% | 29.3만 |
|---|
| 2026.09.18 | ₩4,037 | ₩4,171 | ₩4,023 | ₩4,144 | +2.66% | 53.8만 |
|---|
| 2026.09.17 | ₩4,090 | ₩4,171 | ₩4,023 | ₩4,077 | -0.33% | 68.1만 |
|---|
| 2026.09.16 | ₩4,171 | ₩4,171 | ₩3,983 | ₩4,090 | -1.93% | 63.2만 |
|---|
| 2026.09.15 | ₩4,278 | ₩4,278 | ₩4,063 | ₩4,144 | -3.13% | 45.2만 |
|---|
| 2026.09.14 | ₩4,251 | ₩4,305 | ₩4,211 | ₩4,278 | +0.63% | 30.6만 |
|---|
| 2026.09.11 | ₩4,345 | ₩4,399 | ₩4,224 | ₩4,278 | -1.54% | 27.6만 |
|---|
| 2026.09.10 | ₩4,291 | ₩4,318 | ₩4,198 | ₩4,278 | -0.31% | 33.4만 |
|---|
| 2026.09.09 | ₩4,519 | ₩4,533 | ₩4,305 | ₩4,358 | -3.56% | 50.1만 |
|---|
| 2026.09.08 | ₩4,667 | ₩4,694 | ₩4,533 | ₩4,560 | -2.30% | 48.9만 |
|---|
| 2026.09.04 | ₩4,479 | ₩4,721 | ₩4,466 | ₩4,707 | +5.09% | 40.7만 |
|---|
| 2026.09.03 | ₩4,747 | ₩4,761 | ₩4,493 | ₩4,533 | -4.52% | 62만 |
|---|
| 2026.09.02 | ₩4,600 | ₩4,814 | ₩4,600 | ₩4,747 | +3.21% | 43.5만 |
|---|
| 2026.09.01 | ₩4,586 | ₩4,667 | ₩4,493 | ₩4,600 | +0.29% | 46.1만 |
|---|
| 2026.08.31 | ₩4,707 | ₩4,707 | ₩4,493 | ₩4,627 | -1.71% | 39.6만 |
|---|
| 2026.08.28 | ₩4,654 | ₩4,774 | ₩4,506 | ₩4,747 | +2.02% | 40.6만 |
|---|
| 2026.08.27 | ₩4,640 | ₩4,721 | ₩4,600 | ₩4,640 | 0.00% | 26.3만 |
|---|
| 2026.08.26 | ₩4,667 | ₩4,721 | ₩4,573 | ₩4,640 | -0.57% | 27.9만 |
|---|
| 2026.08.25 | ₩4,627 | ₩4,774 | ₩4,627 | ₩4,667 | +0.87% | 30.7만 |
|---|
| 2026.08.24 | ₩4,546 | ₩4,640 | ₩4,345 | ₩4,613 | +1.47% | 40.6만 |
|---|
| 2026.08.21 | ₩4,506 | ₩4,613 | ₩4,426 | ₩4,546 | +0.89% | 42.4만 |
|---|
| 2026.08.20 | ₩4,546 | ₩4,560 | ₩4,291 | ₩4,452 | -2.06% | 71.7만 |
|---|
| 2026.08.19 | ₩4,466 | ₩4,667 | ₩4,439 | ₩4,573 | +2.40% | 63.9만 |
|---|
| 2026.08.18 | ₩4,318 | ₩4,546 | ₩4,318 | ₩4,426 | +2.48% | 65.8만 |
|---|
| 2026.08.17 | ₩4,385 | ₩4,412 | ₩4,291 | ₩4,332 | -1.22% | 23.9만 |
|---|
| 2026.08.14 | ₩4,318 | ₩4,412 | ₩4,211 | ₩4,385 | +1.55% | 30.6만 |
|---|
| 2026.08.13 | ₩4,345 | ₩4,439 | ₩4,238 | ₩4,318 | -0.62% | 54.5만 |
|---|
| 2026.08.12 | ₩4,278 | ₩4,358 | ₩4,251 | ₩4,291 | +0.31% | 37.6만 |
|---|
| 2026.08.11 | ₩4,238 | ₩4,372 | ₩4,224 | ₩4,291 | +1.27% | 39.8만 |
|---|
| 2026.08.10 | ₩4,358 | ₩4,466 | ₩4,251 | ₩4,251 | -2.46% | 39.3만 |
|---|
| 2026.08.07 | ₩4,117 | ₩4,412 | ₩4,117 | ₩4,385 | +6.51% | 46.9만 |
|---|
| 2026.08.06 | ₩4,144 | ₩4,278 | ₩4,130 | ₩4,198 | +1.29% | 42.1만 |
|---|
| 2026.08.05 | ₩4,198 | ₩4,251 | ₩4,117 | ₩4,157 | -0.96% | 58.2만 |
|---|
| 2026.08.04 | ₩4,037 | ₩4,198 | ₩3,996 | ₩4,198 | +3.99% | 42.9만 |
|---|
| 2026.08.03 | ₩4,104 | ₩4,184 | ₩3,943 | ₩4,023 | -1.96% | 61만 |
|---|
| 2026.07.31 | ₩4,184 | ₩4,184 | ₩3,983 | ₩4,063 | -2.88% | 41.9만 |
|---|
| 2026.07.30 | ₩4,104 | ₩4,211 | ₩4,050 | ₩4,198 | +2.29% | 34.5만 |
|---|
| 2026.07.29 | ₩4,050 | ₩4,224 | ₩4,010 | ₩4,023 | -0.66% | 59만 |
|---|
| 2026.07.28 | ₩4,157 | ₩4,171 | ₩3,983 | ₩4,077 | -1.94% | 49만 |
|---|
| 2026.07.27 | ₩4,171 | ₩4,399 | ₩4,050 | ₩4,144 | -0.64% | 71.3만 |
|---|
| 2026.07.24 | ₩4,117 | ₩4,211 | ₩3,996 | ₩4,157 | +0.98% | 48.5만 |
|---|
| 2026.07.23 | ₩4,104 | ₩4,144 | ₩3,983 | ₩4,144 | +0.98% | 123.6만 |
|---|
| 2026.07.22 | ₩4,184 | ₩4,211 | ₩4,104 | ₩4,157 | -0.64% | 41.7만 |
|---|
| 2026.07.21 | ₩4,104 | ₩4,251 | ₩4,063 | ₩4,211 | +2.61% | 68.7만 |
|---|
| 2026.07.20 | ₩4,251 | ₩4,345 | ₩4,077 | ₩4,090 | -3.79% | 56.2만 |
|---|
| 2026.07.17 | ₩3,983 | ₩4,291 | ₩3,983 | ₩4,251 | +6.73% | 92.4만 |
|---|
| 2026.07.16 | ₩4,238 | ₩4,278 | ₩4,010 | ₩4,077 | -3.80% | 68.3만 |
|---|
| 2026.07.15 | ₩4,211 | ₩4,372 | ₩4,117 | ₩4,291 | +1.91% | 62.8만 |
|---|
| 2026.07.14 | ₩4,358 | ₩4,479 | ₩4,224 | ₩4,238 | -2.77% | 90.5만 |
|---|
| 2026.07.13 | ₩4,560 | ₩4,560 | ₩4,265 | ₩4,345 | -4.71% | 100.6만 |
|---|
| 2026.07.10 | ₩4,935 | ₩4,935 | ₩4,586 | ₩4,613 | -6.52% | 71.7만 |
|---|
| 2026.07.09 | ₩4,962 | ₩5,002 | ₩4,828 | ₩4,935 | -0.54% | 50.5만 |
|---|
| 2026.07.08 | ₩5,029 | ₩5,096 | ₩4,868 | ₩5,002 | -0.53% | 88.7만 |
|---|
| 2026.07.07 | ₩4,908 | ₩5,136 | ₩4,801 | ₩5,069 | +3.28% | 165.2만 |
|---|
| 2026.07.06 | ₩5,083 | ₩5,109 | ₩4,841 | ₩4,855 | -4.49% | 55.6만 |
|---|
| 2026.07.02 | ₩4,855 | ₩5,244 | ₩4,801 | ₩5,069 | +4.42% | 111.9만 |
|---|
| 2026.07.01 | ₩4,694 | ₩4,841 | ₩4,627 | ₩4,828 | +2.86% | 54.3만 |
|---|
| 2026.06.30 | ₩4,828 | ₩4,828 | ₩4,680 | ₩4,694 | -2.78% | 42.5만 |
|---|
| 2026.06.29 | ₩4,761 | ₩4,975 | ₩4,734 | ₩4,801 | +0.85% | 65.7만 |
|---|
| 2026.06.26 | ₩4,761 | ₩4,828 | ₩4,640 | ₩4,814 | +1.13% | 230.5만 |
|---|
| 2026.06.25 | ₩4,922 | ₩4,975 | ₩4,734 | ₩4,761 | -3.27% | 50만 |
|---|
| 2026.06.24 | ₩4,935 | ₩5,109 | ₩4,908 | ₩4,935 | 0.00% | 63.9만 |
|---|
| 2026.06.23 | ₩4,922 | ₩5,069 | ₩4,922 | ₩4,962 | +0.82% | 48.2만 |
|---|
| 2026.06.22 | ₩4,949 | ₩5,123 | ₩4,949 | ₩4,989 | +0.81% | 57.6만 |
|---|
| 2026.06.18 | ₩5,016 | ₩5,096 | ₩4,922 | ₩4,989 | -0.53% | 66.5만 |
|---|
| 2026.06.17 | ₩4,761 | ₩4,975 | ₩4,761 | ₩4,855 | +1.97% | 44.2만 |
|---|
| 2026.06.16 | ₩4,908 | ₩4,922 | ₩4,721 | ₩4,734 | -3.55% | 36.3만 |
|---|
| 2026.06.15 | ₩4,761 | ₩4,949 | ₩4,694 | ₩4,868 | +2.25% | 33만 |
|---|
| 2026.06.12 | ₩4,600 | ₩4,828 | ₩4,600 | ₩4,694 | +2.04% | 54.1만 |
|---|
| 2026.06.11 | ₩4,452 | ₩4,680 | ₩4,372 | ₩4,640 | +4.22% | 65.1만 |
|---|
| 2026.06.10 | ₩4,560 | ₩4,707 | ₩4,439 | ₩4,452 | -2.35% | 39.6만 |
|---|
| 2026.06.09 | ₩4,613 | ₩4,747 | ₩4,439 | ₩4,600 | -0.29% | 48.8만 |
|---|
| 2026.06.08 | ₩4,560 | ₩4,801 | ₩4,399 | ₩4,519 | -0.88% | 44.9만 |
|---|
| 2026.06.05 | ₩4,841 | ₩4,841 | ₩4,452 | ₩4,466 | -7.76% | 65.1만 |
|---|
| 2026.06.04 | ₩4,828 | ₩5,042 | ₩4,761 | ₩4,855 | +0.56% | 57만 |
|---|
| 2026.06.03 | ₩4,841 | ₩4,962 | ₩4,734 | ₩4,828 | -0.28% | 45.7만 |
|---|
| 2026.06.02 | ₩5,123 | ₩5,123 | ₩4,801 | ₩4,814 | -6.02% | 63.1만 |
|---|
| 2026.06.01 | ₩5,203 | ₩5,257 | ₩5,002 | ₩5,083 | -2.32% | 44.5만 |
|---|
| 2026.05.29 | ₩5,230 | ₩5,270 | ₩5,069 | ₩5,190 | -0.77% | 44.8만 |
|---|
| 2026.05.28 | ₩5,230 | ₩5,270 | ₩5,136 | ₩5,230 | 0.00% | 46.7만 |
|---|
| 2026.05.27 | ₩5,123 | ₩5,418 | ₩5,123 | ₩5,270 | +2.88% | 45.4만 |
|---|
| 2026.05.26 | ₩5,123 | ₩5,163 | ₩5,002 | ₩5,136 | +0.26% | 40.5만 |
|---|
| 2026.05.22 | ₩4,975 | ₩5,230 | ₩4,975 | ₩5,096 | +2.43% | 57.2만 |
|---|
| 2026.05.21 | ₩4,654 | ₩4,935 | ₩4,573 | ₩4,935 | +6.05% | 44.5만 |
|---|
| 2026.05.20 | ₩4,680 | ₩4,814 | ₩4,654 | ₩4,694 | +0.29% | 99.1만 |
|---|
| 2026.05.19 | ₩4,694 | ₩4,841 | ₩4,506 | ₩4,667 | -0.57% | 96만 |
|---|
| 2026.05.18 | ₩5,056 | ₩5,136 | ₩4,721 | ₩4,734 | -6.37% | 82.8만 |
|---|
| 2026.05.15 | ₩5,686 | ₩5,753 | ₩5,042 | ₩5,056 | -11.08% | 83.7만 |
|---|
| 2026.05.14 | ₩5,767 | ₩5,981 | ₩5,485 | ₩5,686 | -1.40% | 81.4만 |
|---|
| 2026.05.13 | ₩5,512 | ₩5,713 | ₩5,498 | ₩5,565 | +0.97% | 46.4만 |
|---|
| 2026.05.12 | ₩5,525 | ₩5,726 | ₩5,445 | ₩5,565 | +0.73% | 47.7만 |
|---|
| 2026.05.11 | ₩5,418 | ₩5,726 | ₩5,418 | ₩5,525 | +1.98% | 45만 |
|---|
| 2026.05.08 | ₩5,257 | ₩5,726 | ₩5,257 | ₩5,431 | +3.32% | 64만 |
|---|
| 2026.05.07 | ₩5,512 | ₩5,552 | ₩5,244 | ₩5,311 | -3.65% | 46만 |
|---|
| 2026.05.06 | ₩5,284 | ₩5,673 | ₩5,257 | ₩5,592 | +5.84% | 83.4만 |
|---|
| 2026.05.05 | ₩5,257 | ₩5,405 | ₩5,123 | ₩5,230 | -0.51% | 36.2만 |
|---|
| 2026.05.04 | ₩5,029 | ₩5,203 | ₩5,029 | ₩5,203 | +3.47% | 36.2만 |
|---|
| 2026.05.01 | ₩5,029 | ₩5,123 | ₩4,922 | ₩5,042 | +0.27% | 33.9만 |
|---|
| 2026.04.30 | ₩4,895 | ₩5,109 | ₩4,881 | ₩5,002 | +2.19% | 40.5만 |
|---|
| 2026.04.29 | ₩5,029 | ₩5,042 | ₩4,868 | ₩4,881 | -2.93% | 34.4만 |
|---|
| 2026.04.28 | ₩5,029 | ₩5,136 | ₩5,002 | ₩5,056 | +0.53% | 25만 |
|---|
| 2026.04.27 | ₩5,069 | ₩5,190 | ₩5,016 | ₩5,042 | -0.53% | 37만 |
|---|
| 2026.04.24 | ₩5,378 | ₩5,391 | ₩5,069 | ₩5,083 | -5.49% | 58.4만 |
|---|
| 2026.04.23 | ₩5,552 | ₩5,552 | ₩5,378 | ₩5,418 | -2.42% | 32.3만 |
|---|
| 2026.04.22 | ₩5,378 | ₩5,646 | ₩5,378 | ₩5,552 | +3.24% | 43만 |
|---|
| 2026.04.21 | ₩5,700 | ₩5,726 | ₩5,525 | ₩5,525 | -3.06% | 37.6만 |
|---|
| 2026.04.20 | ₩5,579 | ₩5,820 | ₩5,512 | ₩5,673 | +1.68% | 39.5만 |
|---|
| 2026.04.17 | ₩5,431 | ₩5,606 | ₩5,364 | ₩5,539 | +1.98% | 86.1만 |
|---|
| 2026.04.16 | ₩5,337 | ₩5,378 | ₩5,217 | ₩5,311 | -0.50% | 34.2만 |
|---|
| 2026.04.15 | ₩5,364 | ₩5,552 | ₩5,324 | ₩5,405 | +0.75% | 86.9만 |
|---|
| 2026.04.14 | ₩5,163 | ₩5,431 | ₩5,163 | ₩5,284 | +2.34% | 56만 |
|---|
| 2026.04.13 | ₩5,016 | ₩5,284 | ₩5,016 | ₩5,150 | +2.67% | 53.5만 |
|---|
| 2026.04.10 | ₩5,324 | ₩5,378 | ₩4,922 | ₩5,016 | -5.79% | 78.7만 |
|---|
| 2026.04.09 | ₩5,217 | ₩5,378 | ₩5,177 | ₩5,311 | +1.80% | 64.7만 |
|---|
| 2026.04.08 | ₩5,364 | ₩5,445 | ₩5,177 | ₩5,257 | -2.00% | 63.9만 |
|---|
| 2026.04.07 | ₩5,297 | ₩5,337 | ₩5,042 | ₩5,311 | +0.25% | 57.7만 |
|---|
| 2026.04.06 | ₩5,297 | ₩5,418 | ₩5,177 | ₩5,324 | +0.51% | 81.6만 |
|---|
| 2026.04.02 | ₩5,244 | ₩5,311 | ₩5,096 | ₩5,311 | +1.28% | 46.3만 |
|---|
| 2026.04.01 | ₩5,217 | ₩5,485 | ₩5,217 | ₩5,351 | +2.57% | 50.8만 |
|---|
| 2026.03.31 | ₩5,230 | ₩5,431 | ₩5,056 | ₩5,177 | -1.03% | 50만 |
|---|
| 2026.03.30 | ₩5,244 | ₩5,405 | ₩5,123 | ₩5,190 | -1.02% | 73.5만 |
|---|
| 2026.03.27 | ₩5,498 | ₩5,565 | ₩5,270 | ₩5,311 | -3.41% | 40.2만 |
|---|
| 2026.03.26 | ₩5,284 | ₩5,659 | ₩5,284 | ₩5,539 | +4.82% | 41.5만 |
|---|
| 2026.03.25 | ₩5,364 | ₩5,606 | ₩5,364 | ₩5,405 | +0.75% | 48.4만 |
|---|
| 2026.03.24 | ₩5,163 | ₩5,337 | ₩5,029 | ₩5,257 | +1.82% | 58.7만 |
|---|
| 2026.03.23 | ₩5,230 | ₩5,391 | ₩5,109 | ₩5,203 | -0.51% | 61.2만 |
|---|
| 2026.03.20 | ₩4,989 | ₩5,163 | ₩4,949 | ₩5,163 | +3.49% | 58.1만 |
|---|
| 2026.03.19 | ₩5,002 | ₩5,083 | ₩4,895 | ₩5,016 | +0.27% | 50.4만 |
|---|
| 2026.03.18 | ₩5,230 | ₩5,257 | ₩4,962 | ₩5,042 | -3.59% | 61.6만 |
|---|
| 2026.03.17 | ₩5,807 | ₩5,968 | ₩5,244 | ₩5,257 | -9.47% | 185.8만 |
|---|
| 2026.03.16 | ₩6,048 | ₩6,102 | ₩5,753 | ₩5,793 | -4.21% | 72.4만 |
|---|
| 2026.03.13 | ₩6,504 | ₩6,585 | ₩5,834 | ₩5,981 | -8.04% | 102.9만 |
|---|
| 2026.03.12 | ₩6,558 | ₩6,746 | ₩6,424 | ₩6,531 | -0.41% | 130만 |
|---|
| 2026.03.11 | ₩6,907 | ₩7,349 | ₩6,316 | ₩6,504 | -5.83% | 167.2만 |
|---|
| 2026.03.10 | ₩5,512 | ₩6,960 | ₩5,405 | ₩6,705 | +21.65% | 513.4만 |
|---|
| 2026.03.09 | ₩5,190 | ₩5,525 | ₩5,190 | ₩5,512 | +6.20% | 48.7만 |
|---|
| 2026.03.06 | ₩5,177 | ₩5,270 | ₩5,056 | ₩5,230 | +1.04% | 50.6만 |
|---|
| 2026.03.05 | ₩5,431 | ₩5,498 | ₩5,150 | ₩5,270 | -2.96% | 64.8만 |
|---|
| 2026.03.04 | ₩5,458 | ₩5,659 | ₩5,351 | ₩5,539 | +1.47% | 45.7만 |
|---|
| 2026.03.03 | ₩5,498 | ₩5,525 | ₩5,203 | ₩5,458 | -0.73% | 56.1만 |
|---|
| 2026.03.02 | ₩5,418 | ₩5,713 | ₩5,257 | ₩5,565 | +2.72% | 52.9만 |
|---|
| 2026.02.27 | ₩5,606 | ₩5,834 | ₩5,458 | ₩5,498 | -1.91% | 83.1만 |
|---|
| 2026.02.26 | ₩5,525 | ₩5,740 | ₩5,418 | ₩5,673 | +2.67% | 59.1만 |
|---|
| 2026.02.25 | ₩5,083 | ₩5,552 | ₩5,083 | ₩5,485 | +7.92% | 64.1만 |
|---|
| 2026.02.24 | ₩4,841 | ₩5,190 | ₩4,788 | ₩5,069 | +4.71% | 53.5만 |
|---|
| 2026.02.23 | ₩4,680 | ₩4,895 | ₩4,640 | ₩4,801 | +2.58% | 33.3만 |
|---|
| 2026.02.20 | ₩4,546 | ₩4,707 | ₩4,426 | ₩4,680 | +2.95% | 39.7만 |
|---|
| 2026.02.19 | ₩4,533 | ₩4,627 | ₩4,372 | ₩4,586 | +1.18% | 55.7만 |
|---|
| 2026.02.18 | ₩4,573 | ₩4,680 | ₩4,466 | ₩4,479 | -2.05% | 38.1만 |
|---|
| 2026.02.17 | ₩4,533 | ₩4,694 | ₩4,439 | ₩4,573 | +0.89% | 32.1만 |
|---|
| 2026.02.13 | ₩4,627 | ₩4,774 | ₩4,506 | ₩4,546 | -1.74% | 30.6만 |
|---|
| 2026.02.12 | ₩4,855 | ₩4,935 | ₩4,506 | ₩4,586 | -5.52% | 70.1만 |
|---|
| 2026.02.11 | ₩4,962 | ₩5,069 | ₩4,868 | ₩4,895 | -1.35% | 46.7만 |
|---|
| 2026.02.10 | ₩5,002 | ₩5,244 | ₩4,895 | ₩4,962 | -0.80% | 44.5만 |
|---|
| 2026.02.09 | ₩4,908 | ₩5,029 | ₩4,801 | ₩4,975 | +1.37% | 28.2만 |
|---|
| 2026.02.06 | ₩4,801 | ₩5,016 | ₩4,761 | ₩4,935 | +2.79% | 41.4만 |
|---|
| 2026.02.05 | ₩4,908 | ₩5,069 | ₩4,707 | ₩4,747 | -3.28% | 87.3만 |
|---|
| 2026.02.04 | ₩5,217 | ₩5,244 | ₩4,788 | ₩5,016 | -3.86% | 96.4만 |
|---|
| 2026.02.03 | ₩5,431 | ₩5,458 | ₩5,203 | ₩5,244 | -3.46% | 44.7만 |
|---|
| 2026.02.02 | ₩5,203 | ₩5,485 | ₩5,203 | ₩5,364 | +3.09% | 68.6만 |
|---|
| 2026.01.30 | ₩5,284 | ₩5,405 | ₩5,109 | ₩5,230 | -1.02% | 101.7만 |
|---|
| 2026.01.29 | ₩5,297 | ₩5,485 | ₩5,190 | ₩5,337 | +0.76% | 73만 |
|---|
| 2026.01.28 | ₩5,284 | ₩5,512 | ₩5,230 | ₩5,324 | +0.76% | 76.6만 |
|---|
| 2026.01.27 | ₩5,391 | ₩5,472 | ₩5,257 | ₩5,284 | -1.99% | 49.4만 |
|---|
| 2026.01.26 | ₩5,351 | ₩5,458 | ₩5,177 | ₩5,364 | +0.25% | 40.6만 |
|---|
| 2026.01.23 | ₩5,458 | ₩5,525 | ₩5,297 | ₩5,364 | -1.72% | 51.4만 |
|---|
| 2026.01.22 | ₩5,083 | ₩5,659 | ₩5,083 | ₩5,498 | +8.18% | 84.4만 |
|---|
| 2026.01.21 | ₩4,935 | ₩5,136 | ₩4,828 | ₩5,056 | +2.45% | 79.1만 |
|---|
| 2026.01.20 | ₩4,962 | ₩5,311 | ₩4,774 | ₩4,922 | -0.81% | 91.7만 |
|---|
| 2026.01.16 | ₩5,136 | ₩5,297 | ₩4,989 | ₩5,042 | -1.83% | 57만 |
|---|
| 2026.01.15 | ₩5,539 | ₩5,606 | ₩5,109 | ₩5,123 | -7.51% | 84.1만 |
|---|
| 2026.01.14 | ₩5,378 | ₩5,686 | ₩5,378 | ₩5,539 | +2.99% | 173.4만 |
|---|
| 2026.01.13 | ₩5,230 | ₩5,458 | ₩5,177 | ₩5,391 | +3.08% | 67.4만 |
|---|
| 2026.01.12 | ₩5,391 | ₩5,445 | ₩5,109 | ₩5,230 | -2.99% | 87.2만 |
|---|
| 2026.01.09 | ₩5,525 | ₩5,525 | ₩5,311 | ₩5,391 | -2.43% | 36만 |
|---|
| 2026.01.08 | ₩5,405 | ₩5,498 | ₩5,217 | ₩5,445 | +0.74% | 38.5만 |
|---|
| 2026.01.07 | ₩5,405 | ₩5,619 | ₩5,364 | ₩5,485 | +1.49% | 40만 |
|---|
| 2026.01.06 | ₩5,472 | ₩5,565 | ₩5,270 | ₩5,391 | -1.47% | 31.4만 |
|---|
| 2026.01.05 | ₩5,364 | ₩5,498 | ₩5,163 | ₩5,472 | +2.00% | 40.5만 |
|---|
| 2026.01.02 | ₩5,324 | ₩5,418 | ₩5,123 | ₩5,405 | +1.51% | 32.2만 |
|---|
| 2025.12.31 | ₩5,284 | ₩5,324 | ₩5,163 | ₩5,270 | -0.25% | 45.3만 |
|---|
| 2025.12.30 | ₩5,418 | ₩5,485 | ₩5,244 | ₩5,284 | -2.48% | 37.3만 |
|---|
| 2025.12.29 | ₩5,431 | ₩5,485 | ₩5,378 | ₩5,418 | -0.25% | 34.1만 |
|---|
| 2025.12.26 | ₩5,418 | ₩5,498 | ₩5,351 | ₩5,472 | +0.99% | 21.9만 |
|---|
| 2025.12.24 | ₩5,337 | ₩5,472 | ₩5,270 | ₩5,458 | +2.26% | 16.8만 |
|---|
| 2025.12.23 | ₩5,579 | ₩5,579 | ₩5,297 | ₩5,351 | -4.09% | 63.3만 |
|---|
| 2025.12.22 | ₩5,337 | ₩5,713 | ₩5,284 | ₩5,646 | +5.78% | 39.8만 |
|---|
| 2025.12.19 | ₩5,525 | ₩5,619 | ₩5,324 | ₩5,364 | -2.91% | 59만 |
|---|
| 2025.12.18 | ₩5,740 | ₩5,807 | ₩5,512 | ₩5,525 | -3.74% | 39만 |
|---|
| 2025.12.17 | ₩5,981 | ₩6,088 | ₩5,659 | ₩5,713 | -4.48% | 46.7만 |
|---|
| 2025.12.16 | ₩5,834 | ₩6,142 | ₩5,713 | ₩5,928 | +1.61% | 45.7만 |
|---|
| 2025.12.15 | ₩5,928 | ₩6,035 | ₩5,686 | ₩5,847 | -1.36% | 35.5만 |
|---|
| 2025.12.12 | ₩5,914 | ₩5,981 | ₩5,834 | ₩5,887 | -0.45% | 25.8만 |
|---|
| 2025.12.11 | ₩5,941 | ₩6,048 | ₩5,793 | ₩5,914 | -0.45% | 41.3만 |
|---|
| 2025.12.10 | ₩5,753 | ₩6,008 | ₩5,700 | ₩5,928 | +3.03% | 46.7만 |
|---|
| 2025.12.09 | ₩5,793 | ₩5,874 | ₩5,686 | ₩5,753 | -0.69% | 28.8만 |
|---|
| 2025.12.08 | ₩5,834 | ₩5,874 | ₩5,673 | ₩5,793 | -0.69% | 50.3만 |
|---|
| 2025.12.05 | ₩5,834 | ₩5,901 | ₩5,673 | ₩5,740 | -1.61% | 41만 |
|---|
| 2025.12.04 | ₩5,632 | ₩5,954 | ₩5,592 | ₩5,834 | +3.57% | 49.1만 |
|---|
| 2025.12.03 | ₩5,056 | ₩5,686 | ₩5,029 | ₩5,673 | +12.20% | 64.9만 |
|---|
| 2025.12.02 | ₩5,284 | ₩5,297 | ₩5,016 | ₩5,056 | -4.31% | 65만 |
|---|
| 2025.12.01 | ₩5,391 | ₩5,391 | ₩5,123 | ₩5,297 | -1.74% | 63.5만 |
|---|
| 2025.11.28 | ₩5,431 | ₩5,512 | ₩5,378 | ₩5,485 | +0.99% | 26.1만 |
|---|
| 2025.11.26 | ₩5,324 | ₩5,431 | ₩5,244 | ₩5,405 | +1.51% | 43.4만 |
|---|
| 2025.11.25 | ₩5,525 | ₩5,659 | ₩5,257 | ₩5,324 | -3.64% | 113.2만 |
|---|
| 2025.11.24 | ₩5,606 | ₩5,767 | ₩5,418 | ₩5,498 | -1.91% | 41.1만 |
|---|
| 2025.11.21 | ₩5,472 | ₩5,713 | ₩5,431 | ₩5,606 | +2.45% | 28만 |
|---|
| 2025.11.20 | ₩5,632 | ₩5,834 | ₩5,472 | ₩5,485 | -2.62% | 39.8만 |
|---|
| 2025.11.19 | ₩5,713 | ₩5,901 | ₩5,525 | ₩5,579 | -2.35% | 40.6만 |
|---|
| 2025.11.18 | ₩5,472 | ₩5,793 | ₩5,378 | ₩5,740 | +4.90% | 45.3만 |
|---|
| 2025.11.17 | ₩5,311 | ₩5,592 | ₩5,163 | ₩5,512 | +3.79% | 51.4만 |
|---|
| 2025.11.14 | ₩5,270 | ₩5,485 | ₩5,109 | ₩5,270 | 0.00% | 44.6만 |
|---|
| 2025.11.13 | ₩5,619 | ₩5,686 | ₩5,284 | ₩5,337 | -5.01% | 45.7만 |
|---|
| 2025.11.12 | ₩5,767 | ₩5,847 | ₩5,619 | ₩5,700 | -1.16% | 29.9만 |
|---|
| 2025.11.11 | ₩5,686 | ₩5,887 | ₩5,405 | ₩5,713 | +0.47% | 50.5만 |
|---|
| 2025.11.10 | ₩5,673 | ₩5,887 | ₩5,592 | ₩5,713 | +0.71% | 55.7만 |
|---|
| 2025.11.07 | ₩5,606 | ₩5,700 | ₩5,364 | ₩5,673 | +1.20% | 47.2만 |
|---|
| 2025.11.06 | ₩5,740 | ₩5,767 | ₩5,512 | ₩5,659 | -1.40% | 38.5만 |
|---|
| 2025.11.05 | ₩5,579 | ₩5,753 | ₩5,498 | ₩5,726 | +2.64% | 47.4만 |
|---|
| 2025.11.04 | ₩5,887 | ₩6,021 | ₩5,565 | ₩5,579 | -5.24% | 54.2만 |
|---|
| 2025.11.03 | ₩6,263 | ₩6,276 | ₩5,968 | ₩6,156 | -1.71% | 53.3만 |
|---|
| 2025.10.31 | ₩6,021 | ₩6,316 | ₩5,901 | ₩6,263 | +4.01% | 31.9만 |
|---|
| 2025.10.30 | ₩6,129 | ₩6,249 | ₩6,008 | ₩6,062 | -1.09% | 37만 |
|---|
| 2025.10.29 | ₩6,249 | ₩6,343 | ₩5,928 | ₩6,182 | -1.07% | 66.7만 |
|---|
| 2025.10.28 | ₩6,424 | ₩6,491 | ₩6,115 | ₩6,249 | -2.71% | 50.3만 |
|---|
| 2025.10.27 | ₩6,236 | ₩6,625 | ₩6,236 | ₩6,451 | +3.44% | 48.4만 |
|---|
| 2025.10.24 | ₩6,142 | ₩6,397 | ₩6,115 | ₩6,236 | +1.53% | 42.2만 |
|---|
| 2025.10.23 | ₩6,424 | ₩6,451 | ₩6,062 | ₩6,102 | -5.01% | 101.1만 |
|---|
| 2025.10.22 | ₩6,652 | ₩6,692 | ₩6,370 | ₩6,397 | -3.83% | 54.5만 |
|---|
| 2025.10.21 | ₩6,799 | ₩6,880 | ₩6,370 | ₩6,665 | -1.97% | 61.2만 |
|---|
| 2025.10.20 | ₩6,652 | ₩6,866 | ₩6,518 | ₩6,799 | +2.22% | 63.5만 |
|---|
| 2025.10.17 | ₩6,987 | ₩7,067 | ₩6,638 | ₩6,638 | -4.99% | 49.4만 |
|---|
| 2025.10.16 | ₩7,202 | ₩7,443 | ₩7,067 | ₩7,148 | -0.74% | 72.6만 |
|---|
| 2025.10.15 | ₩6,813 | ₩7,215 | ₩6,759 | ₩7,094 | +4.13% | 66.7만 |
|---|
| 2025.10.14 | ₩6,370 | ₩6,772 | ₩6,330 | ₩6,679 | +4.84% | 56.8만 |
|---|
| 2025.10.13 | ₩6,839 | ₩6,907 | ₩6,464 | ₩6,558 | -4.12% | 71.9만 |
|---|
| 2025.10.10 | ₩6,933 | ₩6,974 | ₩6,504 | ₩6,705 | -3.29% | 89.4만 |
|---|