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 | ₩3,256 | ₩3,417 | ₩3,122 | ₩3,283 | +0.82% | 439.9만 |
| 2026.09.28–2026.10.02 | ₩3,591 | ₩3,685 | ₩3,243 | ₩3,283 | -8.58% | 363.5만 |
| 2026.09.21–2026.09.25 | ₩4,194 | ₩4,248 | ₩3,538 | ₩3,591 | -14.38% | 314만 |
| 2026.09.14–2026.09.18 | ₩4,248 | ₩4,301 | ₩3,980 | ₩4,141 | -2.52% | 260.9만 |
| 2026.09.08–2026.09.11 | ₩4,663 | ₩4,690 | ₩4,194 | ₩4,275 | -8.33% | 160만 |
| 2026.08.31–2026.09.04 | ₩4,703 | ₩4,811 | ₩4,462 | ₩4,703 | 0.00% | 231.8만 |
| 2026.08.24–2026.08.28 | ₩4,543 | ₩4,770 | ₩4,342 | ₩4,744 | +4.42% | 166.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,663 |
| ₩4,288 |
| ₩4,543 |
| +3.67% |
| 267.6만 |
| 2026.08.10–2026.08.14 | ₩4,355 | ₩4,462 | ₩4,208 | ₩4,382 | +0.62% | 201.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,100 | ₩4,409 | ₩3,940 | ₩4,382 | +6.86% | 251.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,167 | ₩4,395 | ₩3,980 | ₩4,060 | -2.57% | 255.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,248 | ₩4,342 | ₩3,980 | ₩4,154 | -2.21% | 338.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,556 | ₩4,556 | ₩3,980 | ₩4,248 | -6.76% | 414.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,079 | ₩5,132 | ₩4,583 | ₩4,610 | -9.23% | 431.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,757 | ₩5,239 | ₩4,623 | ₩5,065 | +6.48% | 274.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,945 | ₩5,119 | ₩4,636 | ₩4,811 | -2.71% | 450.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,757 | ₩5,092 | ₩4,690 | ₩4,985 | +4.79% | 180만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,556 | ₩4,824 | ₩4,368 | ₩4,690 | +2.94% | 252.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,199 | ₩5,253 | ₩4,449 | ₩4,462 | -14.18% | 275.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,119 | ₩5,414 | ₩4,998 | ₩5,186 | +1.31% | 177.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,052 | ₩5,226 | ₩4,502 | ₩5,092 | +0.80% | 379.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,414 | ₩5,976 | ₩5,038 | ₩5,052 | -6.68% | 304.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,025 | ₩5,722 | ₩5,025 | ₩5,427 | +8.00% | 265.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,065 | ₩5,186 | ₩4,864 | ₩5,038 | -0.53% | 170.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,574 | ₩5,816 | ₩5,065 | ₩5,079 | -8.89% | 210.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,012 | ₩5,601 | ₩5,012 | ₩5,534 | +10.43% | 316.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,293 | ₩5,440 | ₩4,918 | ₩5,012 | -5.32% | 346.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,239 | ₩5,481 | ₩5,052 | ₩5,306 | +1.28% | 220.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,226 | ₩5,655 | ₩5,025 | ₩5,306 | +1.54% | 249.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,043 | ₩6,097 | ₩4,891 | ₩5,159 | -14.63% | 428.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,186 | ₩7,343 | ₩5,186 | ₩5,976 | +15.25% | 962.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,414 | ₩5,708 | ₩5,052 | ₩5,226 | -3.47% | 270.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,677 | ₩5,829 | ₩4,636 | ₩5,494 | +17.48% | 293.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,529 | ₩4,703 | ₩4,368 | ₩4,677 | +3.25% | 165.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,904 | ₩5,239 | ₩4,502 | ₩4,543 | -7.38% | 220.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,199 | ₩5,481 | ₩4,703 | ₩4,931 | -5.15% | 338.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,347 | ₩5,507 | ₩5,105 | ₩5,226 | -2.26% | 341.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,958 | ₩5,655 | ₩4,770 | ₩5,360 | +8.11% | 306.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,387 | ₩5,682 | ₩4,985 | ₩5,038 | -6.47% | 468.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,360 | ₩5,615 | ₩5,159 | ₩5,387 | +0.50% | 186.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,427 | ₩5,481 | ₩5,119 | ₩5,400 | -0.49% | 148.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,333 | ₩5,708 | ₩5,266 | ₩5,467 | +2.51% | 141.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,923 | ₩6,137 | ₩5,320 | ₩5,360 | -9.50% | 225.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,829 | ₩6,043 | ₩5,668 | ₩5,883 | +0.92% | 192.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,387 | ₩5,950 | ₩5,012 | ₩5,735 | +6.47% | 283.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,601 | ₩5,762 | ₩5,239 | ₩5,481 | -2.15% | 223.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,306 | ₩5,896 | ₩5,159 | ₩5,601 | +5.56% | 205.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,668 | ₩5,883 | ₩5,105 | ₩5,266 | -7.09% | 226.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,258 | ₩6,271 | ₩5,360 | ₩5,668 | -9.42% | 240.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,231 | ₩6,620 | ₩5,896 | ₩6,258 | +0.43% | 234.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,646 | ₩6,874 | ₩6,057 | ₩6,231 | -6.25% | 322.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,834 | ₩7,437 | ₩6,325 | ₩6,633 | -2.94% | 317.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,928 | ₩6,968 | ₩6,499 | ₩6,700 | -3.29% | 89.4만 |
|---|