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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,260 | ₩3,421 | ₩3,125 | ₩3,286 | +0.82% | 439.9만 |
| 2026.09.28–2026.10.02 | ₩3,595 | ₩3,689 | ₩3,246 | ₩3,286 | -8.58% | 363.5만 |
| 2026.09.21–2026.09.25 | ₩4,199 | ₩4,252 | ₩3,541 | ₩3,595 | -14.38% | 314만 |
| 2026.09.14–2026.09.18 | ₩4,252 | ₩4,306 | ₩3,984 | ₩4,145 | -2.52% | 260.9만 |
| 2026.09.08–2026.09.11 | ₩4,668 | ₩4,695 | ₩4,199 | ₩4,279 | -8.33% | 160만 |
| 2026.08.31–2026.09.04 | ₩4,708 | ₩4,816 | ₩4,467 | ₩4,708 | 0.00% | 231.8만 |
| 2026.08.24–2026.08.28 | ₩4,547 | ₩4,775 | ₩4,346 | ₩4,748 | +4.42% | 166.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,668 |
| ₩4,292 |
| ₩4,547 |
| +3.67% |
| 267.6만 |
| 2026.08.10–2026.08.14 | ₩4,359 | ₩4,467 | ₩4,212 | ₩4,386 | +0.62% | 201.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,105 | ₩4,413 | ₩3,944 | ₩4,386 | +6.86% | 251.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,172 | ₩4,400 | ₩3,984 | ₩4,064 | -2.57% | 255.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,252 | ₩4,346 | ₩3,984 | ₩4,158 | -2.21% | 338.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,561 | ₩4,561 | ₩3,984 | ₩4,252 | -6.76% | 414.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,084 | ₩5,137 | ₩4,588 | ₩4,614 | -9.23% | 431.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,762 | ₩5,245 | ₩4,628 | ₩5,070 | +6.48% | 274.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,950 | ₩5,124 | ₩4,641 | ₩4,816 | -2.71% | 450.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,762 | ₩5,097 | ₩4,695 | ₩4,990 | +4.79% | 180만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,561 | ₩4,829 | ₩4,373 | ₩4,695 | +2.94% | 252.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,205 | ₩5,258 | ₩4,453 | ₩4,467 | -14.18% | 275.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,124 | ₩5,419 | ₩5,003 | ₩5,191 | +1.31% | 177.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,057 | ₩5,231 | ₩4,507 | ₩5,097 | +0.80% | 379.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,419 | ₩5,983 | ₩5,044 | ₩5,057 | -6.68% | 304.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,030 | ₩5,728 | ₩5,030 | ₩5,433 | +8.00% | 265.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,070 | ₩5,191 | ₩4,869 | ₩5,044 | -0.53% | 170.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,580 | ₩5,822 | ₩5,070 | ₩5,084 | -8.89% | 210.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,017 | ₩5,607 | ₩5,017 | ₩5,540 | +10.43% | 316.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,298 | ₩5,446 | ₩4,923 | ₩5,017 | -5.32% | 346.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,245 | ₩5,486 | ₩5,057 | ₩5,312 | +1.28% | 220.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,231 | ₩5,661 | ₩5,030 | ₩5,312 | +1.54% | 249.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,050 | ₩6,103 | ₩4,896 | ₩5,164 | -14.63% | 428.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,191 | ₩7,351 | ₩5,191 | ₩5,983 | +15.25% | 962.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,419 | ₩5,714 | ₩5,057 | ₩5,231 | -3.47% | 270.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,681 | ₩5,835 | ₩4,641 | ₩5,500 | +17.48% | 293.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,534 | ₩4,708 | ₩4,373 | ₩4,681 | +3.25% | 165.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,909 | ₩5,245 | ₩4,507 | ₩4,547 | -7.38% | 220.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,205 | ₩5,486 | ₩4,708 | ₩4,936 | -5.15% | 338.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,352 | ₩5,513 | ₩5,111 | ₩5,231 | -2.26% | 341.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,963 | ₩5,661 | ₩4,775 | ₩5,366 | +8.11% | 306.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,392 | ₩5,687 | ₩4,990 | ₩5,044 | -6.47% | 468.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,366 | ₩5,620 | ₩5,164 | ₩5,392 | +0.50% | 186.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,433 | ₩5,486 | ₩5,124 | ₩5,406 | -0.49% | 148.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,339 | ₩5,714 | ₩5,272 | ₩5,473 | +2.51% | 141.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,929 | ₩6,144 | ₩5,325 | ₩5,366 | -9.50% | 225.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,835 | ₩6,050 | ₩5,674 | ₩5,889 | +0.92% | 192.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,392 | ₩5,956 | ₩5,017 | ₩5,741 | +6.47% | 283.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,607 | ₩5,768 | ₩5,245 | ₩5,486 | -2.15% | 223.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,312 | ₩5,902 | ₩5,164 | ₩5,607 | +5.56% | 205.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,674 | ₩5,889 | ₩5,111 | ₩5,272 | -7.09% | 226.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,264 | ₩6,278 | ₩5,366 | ₩5,674 | -9.42% | 240.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,237 | ₩6,626 | ₩5,902 | ₩6,264 | +0.43% | 234.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,653 | ₩6,881 | ₩6,063 | ₩6,237 | -6.25% | 322.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,841 | ₩7,445 | ₩6,331 | ₩6,640 | -2.94% | 317.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,935 | ₩6,975 | ₩6,506 | ₩6,707 | -3.29% | 89.4만 |
|---|