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 | ₩3,151 | ₩3,285 | +3.81% | 69.4만 |
| 2026.10.08 | ₩3,272 | ₩3,299 | ₩3,124 | ₩3,178 | -2.87% | 93.2만 |
| 2026.10.07 | ₩3,272 | ₩3,352 | ₩3,232 | ₩3,312 | +1.23% | 76.3만 |
| 2026.10.06 | ₩3,299 | ₩3,352 | ₩3,232 | ₩3,299 | 0.00% | 61.8만 |
| 2026.10.05 | ₩3,258 | ₩3,419 | ₩3,205 | ₩3,299 | +1.23% | 139.2만 |
| 2026.10.02 | ₩3,647 | ₩3,661 | ₩3,245 | ₩3,285 | -9.93% | 117.2만 |
| 2026.10.01 | ₩3,580 | ₩3,687 | ₩3,527 | ₩3,594 | +0.37% | 60만 |
| 2026.09.30 | ₩3,567 | ₩3,647 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,594 |
| +0.75% |
| 59.9만 |
| 2026.09.29 | ₩3,620 | ₩3,620 | ₩3,460 | ₩3,540 | -2.22% | 61.9만 |
|---|
| 2026.09.28 | ₩3,594 | ₩3,661 | ₩3,500 | ₩3,620 | +0.75% | 64.6만 |
|---|
| 2026.09.25 | ₩3,728 | ₩3,741 | ₩3,540 | ₩3,594 | -3.60% | 72만 |
|---|
| 2026.09.24 | ₩3,848 | ₩3,862 | ₩3,634 | ₩3,755 | -2.44% | 109.5만 |
|---|
| 2026.09.23 | ₩4,210 | ₩4,210 | ₩3,848 | ₩3,848 | -8.60% | 69.1만 |
|---|
| 2026.09.22 | ₩4,143 | ₩4,251 | ₩4,130 | ₩4,210 | +1.62% | 34.2만 |
|---|
| 2026.09.21 | ₩4,197 | ₩4,237 | ₩4,090 | ₩4,130 | -1.60% | 29.3만 |
|---|
| 2026.09.18 | ₩4,036 | ₩4,170 | ₩4,023 | ₩4,143 | +2.66% | 53.8만 |
|---|
| 2026.09.17 | ₩4,090 | ₩4,170 | ₩4,023 | ₩4,076 | -0.33% | 68.1만 |
|---|
| 2026.09.16 | ₩4,170 | ₩4,170 | ₩3,982 | ₩4,090 | -1.93% | 63.2만 |
|---|
| 2026.09.15 | ₩4,277 | ₩4,277 | ₩4,063 | ₩4,143 | -3.13% | 45.2만 |
|---|
| 2026.09.14 | ₩4,251 | ₩4,304 | ₩4,210 | ₩4,277 | +0.63% | 30.6만 |
|---|
| 2026.09.11 | ₩4,345 | ₩4,398 | ₩4,224 | ₩4,277 | -1.54% | 27.6만 |
|---|
| 2026.09.10 | ₩4,291 | ₩4,318 | ₩4,197 | ₩4,277 | -0.31% | 33.4만 |
|---|
| 2026.09.09 | ₩4,519 | ₩4,532 | ₩4,304 | ₩4,358 | -3.56% | 50.1만 |
|---|
| 2026.09.08 | ₩4,666 | ₩4,693 | ₩4,532 | ₩4,559 | -2.30% | 48.9만 |
|---|
| 2026.09.04 | ₩4,479 | ₩4,720 | ₩4,465 | ₩4,707 | +5.09% | 40.7만 |
|---|
| 2026.09.03 | ₩4,747 | ₩4,760 | ₩4,492 | ₩4,532 | -4.52% | 62만 |
|---|
| 2026.09.02 | ₩4,599 | ₩4,814 | ₩4,599 | ₩4,747 | +3.21% | 43.5만 |
|---|
| 2026.09.01 | ₩4,586 | ₩4,666 | ₩4,492 | ₩4,599 | +0.29% | 46.1만 |
|---|
| 2026.08.31 | ₩4,707 | ₩4,707 | ₩4,492 | ₩4,626 | -1.71% | 39.6만 |
|---|
| 2026.08.28 | ₩4,653 | ₩4,774 | ₩4,505 | ₩4,747 | +2.02% | 40.6만 |
|---|
| 2026.08.27 | ₩4,640 | ₩4,720 | ₩4,599 | ₩4,640 | 0.00% | 26.3만 |
|---|
| 2026.08.26 | ₩4,666 | ₩4,720 | ₩4,572 | ₩4,640 | -0.57% | 27.9만 |
|---|
| 2026.08.25 | ₩4,626 | ₩4,774 | ₩4,626 | ₩4,666 | +0.87% | 30.7만 |
|---|
| 2026.08.24 | ₩4,546 | ₩4,640 | ₩4,345 | ₩4,613 | +1.47% | 40.6만 |
|---|
| 2026.08.21 | ₩4,505 | ₩4,613 | ₩4,425 | ₩4,546 | +0.89% | 42.4만 |
|---|
| 2026.08.20 | ₩4,546 | ₩4,559 | ₩4,291 | ₩4,452 | -2.06% | 71.7만 |
|---|
| 2026.08.19 | ₩4,465 | ₩4,666 | ₩4,438 | ₩4,572 | +2.40% | 63.9만 |
|---|
| 2026.08.18 | ₩4,318 | ₩4,546 | ₩4,318 | ₩4,425 | +2.48% | 65.8만 |
|---|
| 2026.08.17 | ₩4,385 | ₩4,412 | ₩4,291 | ₩4,331 | -1.22% | 23.9만 |
|---|
| 2026.08.14 | ₩4,318 | ₩4,412 | ₩4,210 | ₩4,385 | +1.55% | 30.6만 |
|---|
| 2026.08.13 | ₩4,345 | ₩4,438 | ₩4,237 | ₩4,318 | -0.62% | 54.5만 |
|---|
| 2026.08.12 | ₩4,277 | ₩4,358 | ₩4,251 | ₩4,291 | +0.31% | 37.6만 |
|---|
| 2026.08.11 | ₩4,237 | ₩4,371 | ₩4,224 | ₩4,291 | +1.27% | 39.8만 |
|---|
| 2026.08.10 | ₩4,358 | ₩4,465 | ₩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 | ₩4,143 | ₩4,277 | ₩4,130 | ₩4,197 | +1.29% | 42.1만 |
|---|
| 2026.08.05 | ₩4,197 | ₩4,251 | ₩4,117 | ₩4,157 | -0.96% | 58.2만 |
|---|
| 2026.08.04 | ₩4,036 | ₩4,197 | ₩3,996 | ₩4,197 | +3.99% | 42.9만 |
|---|
| 2026.08.03 | ₩4,103 | ₩4,184 | ₩3,942 | ₩4,023 | -1.96% | 61만 |
|---|
| 2026.07.31 | ₩4,184 | ₩4,184 | ₩3,982 | ₩4,063 | -2.88% | 41.9만 |
|---|
| 2026.07.30 | ₩4,103 | ₩4,210 | ₩4,050 | ₩4,197 | +2.29% | 34.5만 |
|---|
| 2026.07.29 | ₩4,050 | ₩4,224 | ₩4,009 | ₩4,023 | -0.66% | 59만 |
|---|
| 2026.07.28 | ₩4,157 | ₩4,170 | ₩3,982 | ₩4,076 | -1.94% | 49만 |
|---|
| 2026.07.27 | ₩4,170 | ₩4,398 | ₩4,050 | ₩4,143 | -0.64% | 71.3만 |
|---|
| 2026.07.24 | ₩4,117 | ₩4,210 | ₩3,996 | ₩4,157 | +0.98% | 48.5만 |
|---|
| 2026.07.23 | ₩4,103 | ₩4,143 | ₩3,982 | ₩4,143 | +0.98% | 123.6만 |
|---|
| 2026.07.22 | ₩4,184 | ₩4,210 | ₩4,103 | ₩4,157 | -0.64% | 41.7만 |
|---|
| 2026.07.21 | ₩4,103 | ₩4,251 | ₩4,063 | ₩4,210 | +2.61% | 68.7만 |
|---|
| 2026.07.20 | ₩4,251 | ₩4,345 | ₩4,076 | ₩4,090 | -3.79% | 56.2만 |
|---|
| 2026.07.17 | ₩3,982 | ₩4,291 | ₩3,982 | ₩4,251 | +6.73% | 92.4만 |
|---|
| 2026.07.16 | ₩4,237 | ₩4,277 | ₩4,009 | ₩4,076 | -3.80% | 68.3만 |
|---|
| 2026.07.15 | ₩4,210 | ₩4,371 | ₩4,117 | ₩4,291 | +1.91% | 62.8만 |
|---|
| 2026.07.14 | ₩4,358 | ₩4,479 | ₩4,224 | ₩4,237 | -2.77% | 90.5만 |
|---|
| 2026.07.13 | ₩4,559 | ₩4,559 | ₩4,264 | ₩4,345 | -4.71% | 100.6만 |
|---|
| 2026.07.10 | ₩4,935 | ₩4,935 | ₩4,586 | ₩4,613 | -6.52% | 71.7만 |
|---|
| 2026.07.09 | ₩4,961 | ₩5,002 | ₩4,827 | ₩4,935 | -0.54% | 50.5만 |
|---|
| 2026.07.08 | ₩5,028 | ₩5,095 | ₩4,867 | ₩5,002 | -0.53% | 88.7만 |
|---|
| 2026.07.07 | ₩4,908 | ₩5,136 | ₩4,800 | ₩5,069 | +3.28% | 165.2만 |
|---|
| 2026.07.06 | ₩5,082 | ₩5,109 | ₩4,841 | ₩4,854 | -4.49% | 55.6만 |
|---|
| 2026.07.02 | ₩4,854 | ₩5,243 | ₩4,800 | ₩5,069 | +4.42% | 111.9만 |
|---|
| 2026.07.01 | ₩4,693 | ₩4,841 | ₩4,626 | ₩4,827 | +2.86% | 54.3만 |
|---|
| 2026.06.30 | ₩4,827 | ₩4,827 | ₩4,680 | ₩4,693 | -2.78% | 42.5만 |
|---|
| 2026.06.29 | ₩4,760 | ₩4,975 | ₩4,733 | ₩4,800 | +0.85% | 65.7만 |
|---|
| 2026.06.26 | ₩4,760 | ₩4,827 | ₩4,640 | ₩4,814 | +1.13% | 230.5만 |
|---|
| 2026.06.25 | ₩4,921 | ₩4,975 | ₩4,733 | ₩4,760 | -3.27% | 50만 |
|---|
| 2026.06.24 | ₩4,935 | ₩5,109 | ₩4,908 | ₩4,935 | 0.00% | 63.9만 |
|---|
| 2026.06.23 | ₩4,921 | ₩5,069 | ₩4,921 | ₩4,961 | +0.82% | 48.2만 |
|---|
| 2026.06.22 | ₩4,948 | ₩5,122 | ₩4,948 | ₩4,988 | +0.81% | 57.6만 |
|---|
| 2026.06.18 | ₩5,015 | ₩5,095 | ₩4,921 | ₩4,988 | -0.53% | 66.5만 |
|---|
| 2026.06.17 | ₩4,760 | ₩4,975 | ₩4,760 | ₩4,854 | +1.97% | 44.2만 |
|---|
| 2026.06.16 | ₩4,908 | ₩4,921 | ₩4,720 | ₩4,733 | -3.55% | 36.3만 |
|---|
| 2026.06.15 | ₩4,760 | ₩4,948 | ₩4,693 | ₩4,867 | +2.25% | 33만 |
|---|
| 2026.06.12 | ₩4,599 | ₩4,827 | ₩4,599 | ₩4,693 | +2.04% | 54.1만 |
|---|
| 2026.06.11 | ₩4,452 | ₩4,680 | ₩4,371 | ₩4,640 | +4.22% | 65.1만 |
|---|
| 2026.06.10 | ₩4,559 | ₩4,707 | ₩4,438 | ₩4,452 | -2.35% | 39.6만 |
|---|
| 2026.06.09 | ₩4,613 | ₩4,747 | ₩4,438 | ₩4,599 | -0.29% | 48.8만 |
|---|
| 2026.06.08 | ₩4,559 | ₩4,800 | ₩4,398 | ₩4,519 | -0.88% | 44.9만 |
|---|
| 2026.06.05 | ₩4,841 | ₩4,841 | ₩4,452 | ₩4,465 | -7.76% | 65.1만 |
|---|
| 2026.06.04 | ₩4,827 | ₩5,042 | ₩4,760 | ₩4,854 | +0.56% | 57만 |
|---|
| 2026.06.03 | ₩4,841 | ₩4,961 | ₩4,733 | ₩4,827 | -0.28% | 45.7만 |
|---|
| 2026.06.02 | ₩5,122 | ₩5,122 | ₩4,800 | ₩4,814 | -6.02% | 63.1만 |
|---|
| 2026.06.01 | ₩5,203 | ₩5,256 | ₩5,002 | ₩5,082 | -2.32% | 44.5만 |
|---|
| 2026.05.29 | ₩5,230 | ₩5,270 | ₩5,069 | ₩5,189 | -0.77% | 44.8만 |
|---|
| 2026.05.28 | ₩5,230 | ₩5,270 | ₩5,136 | ₩5,230 | 0.00% | 46.7만 |
|---|
| 2026.05.27 | ₩5,122 | ₩5,417 | ₩5,122 | ₩5,270 | +2.88% | 45.4만 |
|---|
| 2026.05.26 | ₩5,122 | ₩5,162 | ₩5,002 | ₩5,136 | +0.26% | 40.5만 |
|---|
| 2026.05.22 | ₩4,975 | ₩5,230 | ₩4,975 | ₩5,095 | +2.43% | 57.2만 |
|---|
| 2026.05.21 | ₩4,653 | ₩4,935 | ₩4,572 | ₩4,935 | +6.05% | 44.5만 |
|---|
| 2026.05.20 | ₩4,680 | ₩4,814 | ₩4,653 | ₩4,693 | +0.29% | 99.1만 |
|---|
| 2026.05.19 | ₩4,693 | ₩4,841 | ₩4,505 | ₩4,666 | -0.57% | 96만 |
|---|
| 2026.05.18 | ₩5,055 | ₩5,136 | ₩4,720 | ₩4,733 | -6.37% | 82.8만 |
|---|
| 2026.05.15 | ₩5,685 | ₩5,752 | ₩5,042 | ₩5,055 | -11.08% | 83.7만 |
|---|
| 2026.05.14 | ₩5,766 | ₩5,980 | ₩5,484 | ₩5,685 | -1.40% | 81.4만 |
|---|
| 2026.05.13 | ₩5,511 | ₩5,712 | ₩5,498 | ₩5,565 | +0.97% | 46.4만 |
|---|
| 2026.05.12 | ₩5,525 | ₩5,726 | ₩5,444 | ₩5,565 | +0.73% | 47.7만 |
|---|
| 2026.05.11 | ₩5,417 | ₩5,726 | ₩5,417 | ₩5,525 | +1.98% | 45만 |
|---|
| 2026.05.08 | ₩5,256 | ₩5,726 | ₩5,256 | ₩5,431 | +3.32% | 64만 |
|---|
| 2026.05.07 | ₩5,511 | ₩5,551 | ₩5,243 | ₩5,310 | -3.65% | 46만 |
|---|
| 2026.05.06 | ₩5,283 | ₩5,672 | ₩5,256 | ₩5,592 | +5.84% | 83.4만 |
|---|
| 2026.05.05 | ₩5,256 | ₩5,404 | ₩5,122 | ₩5,230 | -0.51% | 36.2만 |
|---|
| 2026.05.04 | ₩5,028 | ₩5,203 | ₩5,028 | ₩5,203 | +3.47% | 36.2만 |
|---|
| 2026.05.01 | ₩5,028 | ₩5,122 | ₩4,921 | ₩5,042 | +0.27% | 33.9만 |
|---|
| 2026.04.30 | ₩4,894 | ₩5,109 | ₩4,881 | ₩5,002 | +2.19% | 40.5만 |
|---|
| 2026.04.29 | ₩5,028 | ₩5,042 | ₩4,867 | ₩4,881 | -2.93% | 34.4만 |
|---|
| 2026.04.28 | ₩5,028 | ₩5,136 | ₩5,002 | ₩5,055 | +0.53% | 25만 |
|---|
| 2026.04.27 | ₩5,069 | ₩5,189 | ₩5,015 | ₩5,042 | -0.53% | 37만 |
|---|
| 2026.04.24 | ₩5,377 | ₩5,390 | ₩5,069 | ₩5,082 | -5.49% | 58.4만 |
|---|
| 2026.04.23 | ₩5,551 | ₩5,551 | ₩5,377 | ₩5,417 | -2.42% | 32.3만 |
|---|
| 2026.04.22 | ₩5,377 | ₩5,645 | ₩5,377 | ₩5,551 | +3.24% | 43만 |
|---|
| 2026.04.21 | ₩5,699 | ₩5,726 | ₩5,525 | ₩5,525 | -3.06% | 37.6만 |
|---|
| 2026.04.20 | ₩5,578 | ₩5,820 | ₩5,511 | ₩5,672 | +1.68% | 39.5만 |
|---|
| 2026.04.17 | ₩5,431 | ₩5,605 | ₩5,364 | ₩5,538 | +1.98% | 86.1만 |
|---|
| 2026.04.16 | ₩5,337 | ₩5,377 | ₩5,216 | ₩5,310 | -0.50% | 34.2만 |
|---|
| 2026.04.15 | ₩5,364 | ₩5,551 | ₩5,323 | ₩5,404 | +0.75% | 86.9만 |
|---|
| 2026.04.14 | ₩5,162 | ₩5,431 | ₩5,162 | ₩5,283 | +2.34% | 56만 |
|---|
| 2026.04.13 | ₩5,015 | ₩5,283 | ₩5,015 | ₩5,149 | +2.67% | 53.5만 |
|---|
| 2026.04.10 | ₩5,323 | ₩5,377 | ₩4,921 | ₩5,015 | -5.79% | 78.7만 |
|---|
| 2026.04.09 | ₩5,216 | ₩5,377 | ₩5,176 | ₩5,310 | +1.80% | 64.7만 |
|---|
| 2026.04.08 | ₩5,364 | ₩5,444 | ₩5,176 | ₩5,256 | -2.00% | 63.9만 |
|---|
| 2026.04.07 | ₩5,297 | ₩5,337 | ₩5,042 | ₩5,310 | +0.25% | 57.7만 |
|---|
| 2026.04.06 | ₩5,297 | ₩5,417 | ₩5,176 | ₩5,323 | +0.51% | 81.6만 |
|---|
| 2026.04.02 | ₩5,243 | ₩5,310 | ₩5,095 | ₩5,310 | +1.28% | 46.3만 |
|---|
| 2026.04.01 | ₩5,216 | ₩5,484 | ₩5,216 | ₩5,350 | +2.57% | 50.8만 |
|---|
| 2026.03.31 | ₩5,230 | ₩5,431 | ₩5,055 | ₩5,176 | -1.03% | 50만 |
|---|
| 2026.03.30 | ₩5,243 | ₩5,404 | ₩5,122 | ₩5,189 | -1.02% | 73.5만 |
|---|
| 2026.03.27 | ₩5,498 | ₩5,565 | ₩5,270 | ₩5,310 | -3.41% | 40.2만 |
|---|
| 2026.03.26 | ₩5,283 | ₩5,659 | ₩5,283 | ₩5,538 | +4.82% | 41.5만 |
|---|
| 2026.03.25 | ₩5,364 | ₩5,605 | ₩5,364 | ₩5,404 | +0.75% | 48.4만 |
|---|
| 2026.03.24 | ₩5,162 | ₩5,337 | ₩5,028 | ₩5,256 | +1.82% | 58.7만 |
|---|
| 2026.03.23 | ₩5,230 | ₩5,390 | ₩5,109 | ₩5,203 | -0.51% | 61.2만 |
|---|
| 2026.03.20 | ₩4,988 | ₩5,162 | ₩4,948 | ₩5,162 | +3.49% | 58.1만 |
|---|
| 2026.03.19 | ₩5,002 | ₩5,082 | ₩4,894 | ₩5,015 | +0.27% | 50.4만 |
|---|
| 2026.03.18 | ₩5,230 | ₩5,256 | ₩4,961 | ₩5,042 | -3.59% | 61.6만 |
|---|
| 2026.03.17 | ₩5,806 | ₩5,967 | ₩5,243 | ₩5,256 | -9.47% | 185.8만 |
|---|
| 2026.03.16 | ₩6,047 | ₩6,101 | ₩5,752 | ₩5,793 | -4.21% | 72.4만 |
|---|
| 2026.03.13 | ₩6,503 | ₩6,584 | ₩5,833 | ₩5,980 | -8.04% | 102.9만 |
|---|
| 2026.03.12 | ₩6,557 | ₩6,745 | ₩6,423 | ₩6,530 | -0.41% | 130만 |
|---|
| 2026.03.11 | ₩6,906 | ₩7,348 | ₩6,316 | ₩6,503 | -5.83% | 167.2만 |
|---|
| 2026.03.10 | ₩5,511 | ₩6,959 | ₩5,404 | ₩6,705 | +21.65% | 513.4만 |
|---|
| 2026.03.09 | ₩5,189 | ₩5,525 | ₩5,189 | ₩5,511 | +6.20% | 48.7만 |
|---|
| 2026.03.06 | ₩5,176 | ₩5,270 | ₩5,055 | ₩5,230 | +1.04% | 50.6만 |
|---|
| 2026.03.05 | ₩5,431 | ₩5,498 | ₩5,149 | ₩5,270 | -2.96% | 64.8만 |
|---|
| 2026.03.04 | ₩5,457 | ₩5,659 | ₩5,350 | ₩5,538 | +1.47% | 45.7만 |
|---|
| 2026.03.03 | ₩5,498 | ₩5,525 | ₩5,203 | ₩5,457 | -0.73% | 56.1만 |
|---|
| 2026.03.02 | ₩5,417 | ₩5,712 | ₩5,256 | ₩5,565 | +2.72% | 52.9만 |
|---|
| 2026.02.27 | ₩5,605 | ₩5,833 | ₩5,457 | ₩5,498 | -1.91% | 83.1만 |
|---|
| 2026.02.26 | ₩5,525 | ₩5,739 | ₩5,417 | ₩5,672 | +2.67% | 59.1만 |
|---|
| 2026.02.25 | ₩5,082 | ₩5,551 | ₩5,082 | ₩5,484 | +7.92% | 64.1만 |
|---|
| 2026.02.24 | ₩4,841 | ₩5,189 | ₩4,787 | ₩5,069 | +4.71% | 53.5만 |
|---|
| 2026.02.23 | ₩4,680 | ₩4,894 | ₩4,640 | ₩4,800 | +2.58% | 33.3만 |
|---|
| 2026.02.20 | ₩4,546 | ₩4,707 | ₩4,425 | ₩4,680 | +2.95% | 39.7만 |
|---|
| 2026.02.19 | ₩4,532 | ₩4,626 | ₩4,371 | ₩4,586 | +1.18% | 55.7만 |
|---|
| 2026.02.18 | ₩4,572 | ₩4,680 | ₩4,465 | ₩4,479 | -2.05% | 38.1만 |
|---|
| 2026.02.17 | ₩4,532 | ₩4,693 | ₩4,438 | ₩4,572 | +0.89% | 32.1만 |
|---|
| 2026.02.13 | ₩4,626 | ₩4,774 | ₩4,505 | ₩4,546 | -1.74% | 30.6만 |
|---|
| 2026.02.12 | ₩4,854 | ₩4,935 | ₩4,505 | ₩4,586 | -5.52% | 70.1만 |
|---|
| 2026.02.11 | ₩4,961 | ₩5,069 | ₩4,867 | ₩4,894 | -1.35% | 46.7만 |
|---|
| 2026.02.10 | ₩5,002 | ₩5,243 | ₩4,894 | ₩4,961 | -0.80% | 44.5만 |
|---|
| 2026.02.09 | ₩4,908 | ₩5,028 | ₩4,800 | ₩4,975 | +1.37% | 28.2만 |
|---|
| 2026.02.06 | ₩4,800 | ₩5,015 | ₩4,760 | ₩4,935 | +2.79% | 41.4만 |
|---|
| 2026.02.05 | ₩4,908 | ₩5,069 | ₩4,707 | ₩4,747 | -3.28% | 87.3만 |
|---|
| 2026.02.04 | ₩5,216 | ₩5,243 | ₩4,787 | ₩5,015 | -3.86% | 96.4만 |
|---|
| 2026.02.03 | ₩5,431 | ₩5,457 | ₩5,203 | ₩5,243 | -3.46% | 44.7만 |
|---|
| 2026.02.02 | ₩5,203 | ₩5,484 | ₩5,203 | ₩5,364 | +3.09% | 68.6만 |
|---|
| 2026.01.30 | ₩5,283 | ₩5,404 | ₩5,109 | ₩5,230 | -1.02% | 101.7만 |
|---|
| 2026.01.29 | ₩5,297 | ₩5,484 | ₩5,189 | ₩5,337 | +0.76% | 73만 |
|---|
| 2026.01.28 | ₩5,283 | ₩5,511 | ₩5,230 | ₩5,323 | +0.76% | 76.6만 |
|---|
| 2026.01.27 | ₩5,390 | ₩5,471 | ₩5,256 | ₩5,283 | -1.99% | 49.4만 |
|---|
| 2026.01.26 | ₩5,350 | ₩5,457 | ₩5,176 | ₩5,364 | +0.25% | 40.6만 |
|---|
| 2026.01.23 | ₩5,457 | ₩5,525 | ₩5,297 | ₩5,364 | -1.72% | 51.4만 |
|---|
| 2026.01.22 | ₩5,082 | ₩5,659 | ₩5,082 | ₩5,498 | +8.18% | 84.4만 |
|---|
| 2026.01.21 | ₩4,935 | ₩5,136 | ₩4,827 | ₩5,055 | +2.45% | 79.1만 |
|---|
| 2026.01.20 | ₩4,961 | ₩5,310 | ₩4,774 | ₩4,921 | -0.81% | 91.7만 |
|---|
| 2026.01.16 | ₩5,136 | ₩5,297 | ₩4,988 | ₩5,042 | -1.83% | 57만 |
|---|
| 2026.01.15 | ₩5,538 | ₩5,605 | ₩5,109 | ₩5,122 | -7.51% | 84.1만 |
|---|
| 2026.01.14 | ₩5,377 | ₩5,685 | ₩5,377 | ₩5,538 | +2.99% | 173.4만 |
|---|
| 2026.01.13 | ₩5,230 | ₩5,457 | ₩5,176 | ₩5,390 | +3.08% | 67.4만 |
|---|
| 2026.01.12 | ₩5,390 | ₩5,444 | ₩5,109 | ₩5,230 | -2.99% | 87.2만 |
|---|
| 2026.01.09 | ₩5,525 | ₩5,525 | ₩5,310 | ₩5,390 | -2.43% | 36만 |
|---|
| 2026.01.08 | ₩5,404 | ₩5,498 | ₩5,216 | ₩5,444 | +0.74% | 38.5만 |
|---|
| 2026.01.07 | ₩5,404 | ₩5,618 | ₩5,364 | ₩5,484 | +1.49% | 40만 |
|---|
| 2026.01.06 | ₩5,471 | ₩5,565 | ₩5,270 | ₩5,390 | -1.47% | 31.4만 |
|---|
| 2026.01.05 | ₩5,364 | ₩5,498 | ₩5,162 | ₩5,471 | +2.00% | 40.5만 |
|---|
| 2026.01.02 | ₩5,323 | ₩5,417 | ₩5,122 | ₩5,404 | +1.51% | 32.2만 |
|---|
| 2025.12.31 | ₩5,283 | ₩5,323 | ₩5,162 | ₩5,270 | -0.25% | 45.3만 |
|---|
| 2025.12.30 | ₩5,417 | ₩5,484 | ₩5,243 | ₩5,283 | -2.48% | 37.3만 |
|---|
| 2025.12.29 | ₩5,431 | ₩5,484 | ₩5,377 | ₩5,417 | -0.25% | 34.1만 |
|---|
| 2025.12.26 | ₩5,417 | ₩5,498 | ₩5,350 | ₩5,471 | +0.99% | 21.9만 |
|---|
| 2025.12.24 | ₩5,337 | ₩5,471 | ₩5,270 | ₩5,457 | +2.26% | 16.8만 |
|---|
| 2025.12.23 | ₩5,578 | ₩5,578 | ₩5,297 | ₩5,350 | -4.09% | 63.3만 |
|---|
| 2025.12.22 | ₩5,337 | ₩5,712 | ₩5,283 | ₩5,645 | +5.78% | 39.8만 |
|---|
| 2025.12.19 | ₩5,525 | ₩5,618 | ₩5,323 | ₩5,364 | -2.91% | 59만 |
|---|
| 2025.12.18 | ₩5,739 | ₩5,806 | ₩5,511 | ₩5,525 | -3.74% | 39만 |
|---|
| 2025.12.17 | ₩5,980 | ₩6,088 | ₩5,659 | ₩5,712 | -4.48% | 46.7만 |
|---|
| 2025.12.16 | ₩5,833 | ₩6,141 | ₩5,712 | ₩5,927 | +1.61% | 45.7만 |
|---|
| 2025.12.15 | ₩5,927 | ₩6,034 | ₩5,685 | ₩5,846 | -1.36% | 35.5만 |
|---|
| 2025.12.12 | ₩5,913 | ₩5,980 | ₩5,833 | ₩5,887 | -0.45% | 25.8만 |
|---|
| 2025.12.11 | ₩5,940 | ₩6,047 | ₩5,793 | ₩5,913 | -0.45% | 41.3만 |
|---|
| 2025.12.10 | ₩5,752 | ₩6,007 | ₩5,699 | ₩5,927 | +3.03% | 46.7만 |
|---|
| 2025.12.09 | ₩5,793 | ₩5,873 | ₩5,685 | ₩5,752 | -0.69% | 28.8만 |
|---|
| 2025.12.08 | ₩5,833 | ₩5,873 | ₩5,672 | ₩5,793 | -0.69% | 50.3만 |
|---|
| 2025.12.05 | ₩5,833 | ₩5,900 | ₩5,672 | ₩5,739 | -1.61% | 41만 |
|---|
| 2025.12.04 | ₩5,632 | ₩5,954 | ₩5,592 | ₩5,833 | +3.57% | 49.1만 |
|---|
| 2025.12.03 | ₩5,055 | ₩5,685 | ₩5,028 | ₩5,672 | +12.20% | 64.9만 |
|---|
| 2025.12.02 | ₩5,283 | ₩5,297 | ₩5,015 | ₩5,055 | -4.31% | 65만 |
|---|
| 2025.12.01 | ₩5,390 | ₩5,390 | ₩5,122 | ₩5,297 | -1.74% | 63.5만 |
|---|
| 2025.11.28 | ₩5,431 | ₩5,511 | ₩5,377 | ₩5,484 | +0.99% | 26.1만 |
|---|
| 2025.11.26 | ₩5,323 | ₩5,431 | ₩5,243 | ₩5,404 | +1.51% | 43.4만 |
|---|
| 2025.11.25 | ₩5,525 | ₩5,659 | ₩5,256 | ₩5,323 | -3.64% | 113.2만 |
|---|
| 2025.11.24 | ₩5,605 | ₩5,766 | ₩5,417 | ₩5,498 | -1.91% | 41.1만 |
|---|
| 2025.11.21 | ₩5,471 | ₩5,712 | ₩5,431 | ₩5,605 | +2.45% | 28만 |
|---|
| 2025.11.20 | ₩5,632 | ₩5,833 | ₩5,471 | ₩5,484 | -2.62% | 39.8만 |
|---|
| 2025.11.19 | ₩5,712 | ₩5,900 | ₩5,525 | ₩5,578 | -2.35% | 40.6만 |
|---|
| 2025.11.18 | ₩5,471 | ₩5,793 | ₩5,377 | ₩5,739 | +4.90% | 45.3만 |
|---|
| 2025.11.17 | ₩5,310 | ₩5,592 | ₩5,162 | ₩5,511 | +3.79% | 51.4만 |
|---|
| 2025.11.14 | ₩5,270 | ₩5,484 | ₩5,109 | ₩5,270 | 0.00% | 44.6만 |
|---|
| 2025.11.13 | ₩5,618 | ₩5,685 | ₩5,283 | ₩5,337 | -5.01% | 45.7만 |
|---|
| 2025.11.12 | ₩5,766 | ₩5,846 | ₩5,618 | ₩5,699 | -1.16% | 29.9만 |
|---|
| 2025.11.11 | ₩5,685 | ₩5,887 | ₩5,404 | ₩5,712 | +0.47% | 50.5만 |
|---|
| 2025.11.10 | ₩5,672 | ₩5,887 | ₩5,592 | ₩5,712 | +0.71% | 55.7만 |
|---|
| 2025.11.07 | ₩5,605 | ₩5,699 | ₩5,364 | ₩5,672 | +1.20% | 47.2만 |
|---|
| 2025.11.06 | ₩5,739 | ₩5,766 | ₩5,511 | ₩5,659 | -1.40% | 38.5만 |
|---|
| 2025.11.05 | ₩5,578 | ₩5,752 | ₩5,498 | ₩5,726 | +2.64% | 47.4만 |
|---|
| 2025.11.04 | ₩5,887 | ₩6,021 | ₩5,565 | ₩5,578 | -5.24% | 54.2만 |
|---|
| 2025.11.03 | ₩6,262 | ₩6,275 | ₩5,967 | ₩6,155 | -1.71% | 53.3만 |
|---|
| 2025.10.31 | ₩6,021 | ₩6,316 | ₩5,900 | ₩6,262 | +4.01% | 31.9만 |
|---|
| 2025.10.30 | ₩6,128 | ₩6,249 | ₩6,007 | ₩6,061 | -1.09% | 37만 |
|---|
| 2025.10.29 | ₩6,249 | ₩6,342 | ₩5,927 | ₩6,182 | -1.07% | 66.7만 |
|---|
| 2025.10.28 | ₩6,423 | ₩6,490 | ₩6,115 | ₩6,249 | -2.71% | 50.3만 |
|---|
| 2025.10.27 | ₩6,235 | ₩6,624 | ₩6,235 | ₩6,450 | +3.44% | 48.4만 |
|---|
| 2025.10.24 | ₩6,141 | ₩6,396 | ₩6,115 | ₩6,235 | +1.53% | 42.2만 |
|---|
| 2025.10.23 | ₩6,423 | ₩6,450 | ₩6,061 | ₩6,101 | -5.01% | 101.1만 |
|---|
| 2025.10.22 | ₩6,651 | ₩6,691 | ₩6,369 | ₩6,396 | -3.83% | 54.5만 |
|---|
| 2025.10.21 | ₩6,798 | ₩6,879 | ₩6,369 | ₩6,664 | -1.97% | 61.2만 |
|---|
| 2025.10.20 | ₩6,651 | ₩6,865 | ₩6,517 | ₩6,798 | +2.22% | 63.5만 |
|---|
| 2025.10.17 | ₩6,986 | ₩7,067 | ₩6,637 | ₩6,637 | -4.99% | 49.4만 |
|---|
| 2025.10.16 | ₩7,201 | ₩7,442 | ₩7,067 | ₩7,147 | -0.74% | 72.6만 |
|---|
| 2025.10.15 | ₩6,812 | ₩7,214 | ₩6,758 | ₩7,093 | +4.13% | 66.7만 |
|---|
| 2025.10.14 | ₩6,369 | ₩6,772 | ₩6,329 | ₩6,678 | +4.84% | 56.8만 |
|---|
| 2025.10.13 | ₩6,839 | ₩6,906 | ₩6,463 | ₩6,557 | -4.12% | 71.9만 |
|---|
| 2025.10.10 | ₩6,932 | ₩6,973 | ₩6,503 | ₩6,705 | -3.29% | 89.4만 |
|---|