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 | ₩3,259 | ₩3,420 | ₩3,125 | ₩3,286 | +0.82% | 439.9만 |
| 2026.09.28–2026.10.02 | ₩3,594 | ₩3,688 | ₩3,245 | ₩3,286 | -8.58% | 363.5만 |
| 2026.09.21–2026.09.25 | ₩4,198 | ₩4,251 | ₩3,540 | ₩3,594 | -14.38% | 314만 |
| 2026.09.14–2026.09.18 | ₩4,251 | ₩4,305 | ₩3,983 | ₩4,144 | -2.52% | 260.9만 |
| 2026.09.08–2026.09.11 | ₩4,667 | ₩4,694 | ₩4,198 | ₩4,278 | -8.33% | 160만 |
| 2026.08.31–2026.09.04 | ₩4,707 | ₩4,814 | ₩4,466 | ₩4,707 | 0.00% | 231.8만 |
| 2026.08.24–2026.08.28 | ₩4,546 | ₩4,774 | ₩4,345 | ₩4,747 | +4.42% | 166.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,385 |
| ₩4,667 |
| ₩4,291 |
| ₩4,546 |
| +3.67% |
| 267.6만 |
| 2026.08.10–2026.08.14 | ₩4,358 | ₩4,466 | ₩4,211 | ₩4,385 | +0.62% | 201.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,104 | ₩4,412 | ₩3,943 | ₩4,385 | +6.86% | 251.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,171 | ₩4,399 | ₩3,983 | ₩4,063 | -2.57% | 255.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩4,251 | ₩4,345 | ₩3,983 | ₩4,157 | -2.21% | 338.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,560 | ₩4,560 | ₩3,983 | ₩4,251 | -6.76% | 414.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,083 | ₩5,136 | ₩4,586 | ₩4,613 | -9.23% | 431.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,761 | ₩5,244 | ₩4,627 | ₩5,069 | +6.48% | 274.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,949 | ₩5,123 | ₩4,640 | ₩4,814 | -2.71% | 450.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,761 | ₩5,096 | ₩4,694 | ₩4,989 | +4.79% | 180만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,560 | ₩4,828 | ₩4,372 | ₩4,694 | +2.94% | 252.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,203 | ₩5,257 | ₩4,452 | ₩4,466 | -14.18% | 275.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,123 | ₩5,418 | ₩5,002 | ₩5,190 | +1.31% | 177.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,056 | ₩5,230 | ₩4,506 | ₩5,096 | +0.80% | 379.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,418 | ₩5,981 | ₩5,042 | ₩5,056 | -6.68% | 304.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,029 | ₩5,726 | ₩5,029 | ₩5,431 | +8.00% | 265.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,069 | ₩5,190 | ₩4,868 | ₩5,042 | -0.53% | 170.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,579 | ₩5,820 | ₩5,069 | ₩5,083 | -8.89% | 210.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,016 | ₩5,606 | ₩5,016 | ₩5,539 | +10.43% | 316.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,297 | ₩5,445 | ₩4,922 | ₩5,016 | -5.32% | 346.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,244 | ₩5,485 | ₩5,056 | ₩5,311 | +1.28% | 220.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,230 | ₩5,659 | ₩5,029 | ₩5,311 | +1.54% | 249.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,048 | ₩6,102 | ₩4,895 | ₩5,163 | -14.63% | 428.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,190 | ₩7,349 | ₩5,190 | ₩5,981 | +15.25% | 962.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,418 | ₩5,713 | ₩5,056 | ₩5,230 | -3.47% | 270.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,680 | ₩5,834 | ₩4,640 | ₩5,498 | +17.48% | 293.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,533 | ₩4,707 | ₩4,372 | ₩4,680 | +3.25% | 165.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,908 | ₩5,244 | ₩4,506 | ₩4,546 | -7.38% | 220.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,203 | ₩5,485 | ₩4,707 | ₩4,935 | -5.15% | 338.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,351 | ₩5,512 | ₩5,109 | ₩5,230 | -2.26% | 341.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,962 | ₩5,659 | ₩4,774 | ₩5,364 | +8.11% | 306.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,391 | ₩5,686 | ₩4,989 | ₩5,042 | -6.47% | 468.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,364 | ₩5,619 | ₩5,163 | ₩5,391 | +0.50% | 186.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,431 | ₩5,485 | ₩5,123 | ₩5,405 | -0.49% | 148.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,337 | ₩5,713 | ₩5,270 | ₩5,472 | +2.51% | 141.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,928 | ₩6,142 | ₩5,324 | ₩5,364 | -9.50% | 225.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩5,834 | ₩6,048 | ₩5,673 | ₩5,887 | +0.92% | 192.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,391 | ₩5,954 | ₩5,016 | ₩5,740 | +6.47% | 283.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,606 | ₩5,767 | ₩5,244 | ₩5,485 | -2.15% | 223.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,311 | ₩5,901 | ₩5,163 | ₩5,606 | +5.56% | 205.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,673 | ₩5,887 | ₩5,109 | ₩5,270 | -7.09% | 226.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,263 | ₩6,276 | ₩5,364 | ₩5,673 | -9.42% | 240.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,236 | ₩6,625 | ₩5,901 | ₩6,263 | +0.43% | 234.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,652 | ₩6,880 | ₩6,062 | ₩6,236 | -6.25% | 322.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,839 | ₩7,443 | ₩6,330 | ₩6,638 | -2.94% | 317.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩6,933 | ₩6,974 | ₩6,504 | ₩6,705 | -3.29% | 89.4만 |
|---|