시장 데이터를 불러오는 중
전체 종목
TG 테라퓨틱스 과거 주가
TG Therapeutics, Inc. - Common Stock · TGTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TG Therapeutics, Inc. - Common Stock · TGTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,046 | ₩74,380 | ₩71,563 | ₩74,259 | +3.07% | 162만 |
| 2026.10.08 | ₩71,536 | ₩72,287 | ₩69,900 | ₩71,536 | 0.00% | 173.5만 |
| 2026.10.07 | ₩69,511 | ₩72,261 | ₩68,941 | ₩71,013 | +2.16% | 150.6만 |
| 2026.10.06 | ₩72,569 | ₩72,569 | ₩68,854 | ₩69,994 | -3.55% | 241.2만 |
| 2026.10.05 | ₩72,891 | ₩73,427 | ₩71,511 | ₩72,301 | -0.81% | 154.6만 |
| 2026.10.02 | ₩72,650 | ₩73,736 | ₩71,275 | ₩72,810 | +0.22% | 165.1만 |
| 2026.10.01 | ₩74,541 | ₩75,265 | ₩71,872 | ₩71,912 | -3.53% | 212만 |
| 2026.09.30 | ₩75,654 | ₩76,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,809 |
| -1.12% |
| 190.8만 |
| 2026.09.29 | ₩75,157 | ₩76,016 | ₩73,481 | ₩75,359 | +0.27% | 160.7만 |
|---|
| 2026.09.28 | ₩76,914 | ₩77,330 | ₩74,943 | ₩75,359 | -2.02% | 144.2만 |
|---|
| 2026.09.25 | ₩77,746 | ₩78,712 | ₩75,922 | ₩77,022 | -0.93% | 130.9만 |
|---|
| 2026.09.24 | ₩75,037 | ₩77,183 | ₩73,883 | ₩77,142 | +2.81% | 113.8만 |
|---|
| 2026.09.23 | ₩77,934 | ₩78,121 | ₩73,468 | ₩75,104 | -3.63% | 212만 |
|---|
| 2026.09.22 | ₩76,995 | ₩78,618 | ₩75,855 | ₩77,934 | +1.22% | 208.4만 |
|---|
| 2026.09.21 | ₩76,753 | ₩79,020 | ₩75,104 | ₩76,660 | -0.12% | 214.3만 |
|---|
| 2026.09.18 | ₩76,418 | ₩77,424 | ₩75,345 | ₩76,271 | -0.19% | 516.9만 |
|---|
| 2026.09.17 | ₩77,263 | ₩77,612 | ₩75,157 | ₩75,734 | -1.98% | 146.8만 |
|---|
| 2026.09.16 | ₩71,241 | ₩77,256 | ₩71,221 | ₩74,903 | +5.14% | 235만 |
|---|
| 2026.09.15 | ₩71,872 | ₩72,974 | ₩70,410 | ₩71,134 | -1.03% | 175.8만 |
|---|
| 2026.09.14 | ₩72,381 | ₩72,690 | ₩71,335 | ₩72,422 | +0.06% | 136.2만 |
|---|
| 2026.09.11 | ₩74,715 | ₩75,453 | ₩71,711 | ₩72,274 | -3.27% | 136.8만 |
|---|
| 2026.09.10 | ₩72,904 | ₩74,313 | ₩72,435 | ₩74,286 | +1.89% | 136.7만 |
|---|
| 2026.09.09 | ₩74,500 | ₩76,633 | ₩72,743 | ₩73,293 | -1.62% | 141만 |
|---|
| 2026.09.08 | ₩74,219 | ₩75,003 | ₩72,542 | ₩74,755 | +0.72% | 108.6만 |
|---|
| 2026.09.04 | ₩75,506 | ₩76,043 | ₩74,514 | ₩75,084 | -0.56% | 99.2만 |
|---|
| 2026.09.03 | ₩76,981 | ₩78,416 | ₩75,359 | ₩76,056 | -1.20% | 157.1만 |
|---|
| 2026.09.02 | ₩75,345 | ₩77,612 | ₩73,360 | ₩76,311 | +1.28% | 236.1만 |
|---|
| 2026.09.01 | ₩71,080 | ₩75,466 | ₩69,887 | ₩75,225 | +5.83% | 319.8만 |
|---|
| 2026.08.31 | ₩71,858 | ₩72,904 | ₩70,638 | ₩72,824 | +1.34% | 162.2만 |
|---|
| 2026.08.28 | ₩74,474 | ₩74,474 | ₩72,194 | ₩72,328 | -2.88% | 103.1만 |
|---|
| 2026.08.27 | ₩73,763 | ₩75,064 | ₩72,623 | ₩74,728 | +1.31% | 122.2만 |
|---|
| 2026.08.26 | ₩74,433 | ₩75,157 | ₩73,132 | ₩73,803 | -0.85% | 96.3만 |
|---|
| 2026.08.25 | ₩75,989 | ₩77,652 | ₩73,334 | ₩74,326 | -2.19% | 199만 |
|---|
| 2026.08.24 | ₩71,335 | ₩75,761 | ₩69,739 | ₩75,117 | +5.30% | 284.7만 |
|---|
| 2026.08.21 | ₩68,532 | ₩76,271 | ₩67,017 | ₩72,784 | +6.20% | 555.2만 |
|---|
| 2026.08.20 | ₩69,270 | ₩71,322 | ₩67,754 | ₩67,808 | -2.11% | 243.6만 |
|---|
| 2026.08.19 | ₩69,230 | ₩70,189 | ₩68,009 | ₩69,324 | +0.14% | 128.9만 |
|---|
| 2026.08.18 | ₩66,091 | ₩67,446 | ₩65,689 | ₩67,406 | +1.99% | 119.5만 |
|---|
| 2026.08.17 | ₩65,367 | ₩66,782 | ₩65,045 | ₩66,091 | +1.11% | 106.3만 |
|---|
| 2026.08.14 | ₩63,396 | ₩65,615 | ₩63,396 | ₩65,367 | +3.11% | 107.4만 |
|---|
| 2026.08.13 | ₩66,655 | ₩66,655 | ₩63,744 | ₩64,294 | -3.54% | 277만 |
|---|
| 2026.08.12 | ₩67,057 | ₩67,788 | ₩66,172 | ₩66,386 | -1.00% | 201.8만 |
|---|
| 2026.08.11 | ₩66,105 | ₩67,526 | ₩65,716 | ₩66,923 | +1.24% | 150.1만 |
|---|
| 2026.08.10 | ₩66,065 | ₩67,057 | ₩65,045 | ₩65,930 | -0.20% | 191.2만 |
|---|
| 2026.08.07 | ₩67,003 | ₩67,312 | ₩65,863 | ₩66,735 | -0.40% | 176.9만 |
|---|
| 2026.08.06 | ₩67,044 | ₩67,862 | ₩66,339 | ₩66,453 | -0.88% | 140.5만 |
|---|
| 2026.08.05 | ₩64,670 | ₩67,097 | ₩64,670 | ₩66,896 | +3.44% | 284.1만 |
|---|
| 2026.08.04 | ₩61,907 | ₩65,716 | ₩60,841 | ₩65,360 | +5.58% | 286.6만 |
|---|
| 2026.08.03 | ₩68,472 | ₩70,611 | ₩61,451 | ₩61,920 | -9.57% | 642.2만 |
|---|
| 2026.07.31 | ₩71,697 | ₩71,697 | ₩69,136 | ₩69,780 | -2.67% | 249만 |
|---|
| 2026.07.30 | ₩71,724 | ₩72,878 | ₩70,691 | ₩71,791 | +0.09% | 285.1만 |
|---|
| 2026.07.29 | ₩73,588 | ₩73,736 | ₩70,826 | ₩71,724 | -2.53% | 291.6만 |
|---|
| 2026.07.28 | ₩75,104 | ₩75,481 | ₩73,240 | ₩73,588 | -2.02% | 232.6만 |
|---|
| 2026.07.27 | ₩76,847 | ₩77,216 | ₩74,567 | ₩74,769 | -2.71% | 168만 |
|---|
| 2026.07.24 | ₩75,117 | ₩75,707 | ₩72,234 | ₩75,157 | +0.05% | 143.6만 |
|---|
| 2026.07.23 | ₩70,091 | ₩74,547 | ₩68,774 | ₩74,433 | +6.20% | 296.1만 |
|---|
| 2026.07.22 | ₩71,778 | ₩72,194 | ₩70,544 | ₩70,651 | -1.57% | 133.5만 |
|---|
| 2026.07.21 | ₩72,743 | ₩73,763 | ₩71,349 | ₩72,355 | -0.53% | 149만 |
|---|
| 2026.07.20 | ₩74,769 | ₩75,439 | ₩72,341 | ₩72,368 | -3.21% | 102.9만 |
|---|
| 2026.07.17 | ₩72,757 | ₩74,809 | ₩71,805 | ₩73,588 | +1.14% | 340.9만 |
|---|
| 2026.07.16 | ₩75,211 | ₩76,150 | ₩72,924 | ₩73,669 | -2.05% | 219.2만 |
|---|
| 2026.07.15 | ₩73,910 | ₩75,667 | ₩71,550 | ₩75,654 | +2.36% | 161.6만 |
|---|
| 2026.07.14 | ₩74,527 | ₩74,929 | ₩73,494 | ₩73,615 | -1.22% | 203만 |
|---|
| 2026.07.13 | ₩75,909 | ₩76,344 | ₩72,422 | ₩73,776 | -2.81% | 195.1만 |
|---|
| 2026.07.10 | ₩79,087 | ₩79,087 | ₩75,841 | ₩76,606 | -3.14% | 123만 |
|---|
| 2026.07.09 | ₩77,183 | ₩79,530 | ₩76,711 | ₩79,208 | +2.62% | 155.6만 |
|---|
| 2026.07.08 | ₩77,263 | ₩78,430 | ₩75,023 | ₩76,753 | -0.66% | 185.5만 |
|---|
| 2026.07.07 | ₩74,795 | ₩78,457 | ₩73,132 | ₩77,867 | +4.11% | 210.5만 |
|---|
| 2026.07.06 | ₩71,617 | ₩74,963 | ₩71,201 | ₩74,393 | +3.88% | 270만 |
|---|
| 2026.07.02 | ₩71,778 | ₩72,113 | ₩68,599 | ₩71,496 | -0.39% | 307.5만 |
|---|
| 2026.07.01 | ₩73,897 | ₩74,353 | ₩71,751 | ₩71,778 | -2.87% | 201.6만 |
|---|
| 2026.06.30 | ₩74,956 | ₩75,895 | ₩73,092 | ₩73,682 | -1.70% | 257.7만 |
|---|
| 2026.06.29 | ₩74,192 | ₩76,096 | ₩73,481 | ₩74,728 | +0.72% | 214.3만 |
|---|
| 2026.06.26 | ₩72,381 | ₩76,096 | ₩71,992 | ₩74,876 | +3.45% | 685.2만 |
|---|
| 2026.06.25 | ₩71,925 | ₩73,977 | ₩71,322 | ₩71,925 | 0.00% | 260.1만 |
|---|
| 2026.06.24 | ₩72,904 | ₩73,803 | ₩71,201 | ₩71,885 | -1.40% | 271.3만 |
|---|
| 2026.06.23 | ₩72,422 | ₩74,460 | ₩70,678 | ₩72,341 | -0.11% | 314만 |
|---|
| 2026.06.22 | ₩73,241 | ₩76,951 | ₩72,750 | ₩72,958 | -0.39% | 397.9만 |
|---|
| 2026.06.18 | ₩70,168 | ₩72,515 | ₩69,672 | ₩71,375 | +1.72% | 717.2만 |
|---|
| 2026.06.17 | ₩68,237 | ₩72,395 | ₩67,862 | ₩69,069 | +1.22% | 361.6만 |
|---|
| 2026.06.16 | ₩67,607 | ₩68,130 | ₩65,716 | ₩67,781 | +0.26% | 199.3만 |
|---|
| 2026.06.15 | ₩65,716 | ₩67,862 | ₩64,415 | ₩67,459 | +2.65% | 258만 |
|---|
| 2026.06.12 | ₩64,442 | ₩67,607 | ₩64,321 | ₩66,413 | +3.06% | 254.7만 |
|---|
| 2026.06.11 | ₩62,524 | ₩65,381 | ₩61,907 | ₩64,442 | +3.07% | 253.2만 |
|---|
| 2026.06.10 | ₩58,165 | ₩66,125 | ₩57,686 | ₩62,524 | +7.49% | 511.3만 |
|---|
| 2026.06.09 | ₩56,972 | ₩58,273 | ₩55,724 | ₩58,165 | +2.10% | 258.8만 |
|---|
| 2026.06.08 | ₩53,947 | ₩56,247 | ₩53,807 | ₩54,920 | +1.80% | 155.6만 |
|---|
| 2026.06.05 | ₩54,128 | ₩55,172 | ₩53,699 | ₩53,860 | -0.50% | 179만 |
|---|
| 2026.06.04 | ₩54,423 | ₩56,972 | ₩53,781 | ₩54,397 | -0.05% | 234.4만 |
|---|
| 2026.06.03 | ₩51,728 | ₩55,443 | ₩50,910 | ₩53,793 | +3.99% | 366.4만 |
|---|
| 2026.06.02 | ₩49,424 | ₩50,011 | ₩48,918 | ₩49,139 | -0.58% | 152.8만 |
|---|
| 2026.06.01 | ₩50,360 | ₩51,218 | ₩49,354 | ₩50,172 | -0.37% | 163.9만 |
|---|
| 2026.05.29 | ₩52,050 | ₩52,693 | ₩50,749 | ₩50,883 | -2.24% | 122.5만 |
|---|
| 2026.05.28 | ₩52,304 | ₩52,767 | ₩51,701 | ₩52,063 | -0.46% | 104.5만 |
|---|
| 2026.05.27 | ₩54,021 | ₩54,316 | ₩52,573 | ₩52,573 | -2.68% | 157.6만 |
|---|
| 2026.05.26 | ₩52,331 | ₩53,778 | ₩51,942 | ₩53,283 | +1.82% | 129.1만 |
|---|
| 2026.05.22 | ₩52,747 | ₩53,263 | ₩51,674 | ₩52,130 | -1.17% | 135.7만 |
|---|
| 2026.05.21 | ₩52,479 | ₩53,310 | ₩52,056 | ₩52,626 | +0.28% | 126.5만 |
|---|
| 2026.05.20 | ₩53,069 | ₩54,504 | ₩52,988 | ₩53,324 | +0.48% | 141.4만 |
|---|
| 2026.05.19 | ₩52,331 | ₩53,565 | ₩51,225 | ₩52,881 | +1.05% | 122.3만 |
|---|
| 2026.05.18 | ₩53,565 | ₩53,565 | ₩52,076 | ₩52,948 | -1.15% | 160.3만 |
|---|
| 2026.05.15 | ₩54,115 | ₩54,350 | ₩52,868 | ₩52,975 | -2.11% | 171.7만 |
|---|
| 2026.05.14 | ₩56,931 | ₩57,273 | ₩54,651 | ₩54,705 | -3.91% | 154.3만 |
|---|
| 2026.05.13 | ₩56,958 | ₩57,763 | ₩56,247 | ₩57,200 | +0.42% | 182.9만 |
|---|
| 2026.05.12 | ₩57,983 | ₩59,005 | ₩56,703 | ₩57,052 | -1.61% | 238.3만 |
|---|
| 2026.05.11 | ₩57,334 | ₩57,910 | ₩55,134 | ₩57,857 | +0.91% | 278.2만 |
|---|
| 2026.05.08 | ₩57,696 | ₩59,882 | ₩56,677 | ₩57,481 | -0.37% | 373만 |
|---|
| 2026.05.07 | ₩56,261 | ₩59,010 | ₩55,201 | ₩57,703 | +2.56% | 424.8만 |
|---|
| 2026.05.06 | ₩48,616 | ₩56,449 | ₩48,616 | ₩56,288 | +15.78% | 659.4만 |
|---|
| 2026.05.05 | ₩48,154 | ₩48,657 | ₩46,766 | ₩48,415 | +0.54% | 246.9만 |
|---|
| 2026.05.04 | ₩45,304 | ₩48,388 | ₩45,304 | ₩47,885 | +5.70% | 197.3만 |
|---|
| 2026.05.01 | ₩45,411 | ₩45,666 | ₩44,566 | ₩45,398 | -0.03% | 150.3만 |
|---|
| 2026.04.30 | ₩45,035 | ₩45,934 | ₩44,781 | ₩45,304 | +0.60% | 138.4만 |
|---|
| 2026.04.29 | ₩45,626 | ₩45,847 | ₩44,633 | ₩45,035 | -1.29% | 182.9만 |
|---|
| 2026.04.28 | ₩47,751 | ₩48,294 | ₩46,189 | ₩46,377 | -2.88% | 227.2만 |
|---|
| 2026.04.27 | ₩49,233 | ₩49,609 | ₩46,920 | ₩47,450 | -3.62% | 165.5만 |
|---|
| 2026.04.24 | ₩49,475 | ₩49,823 | ₩48,657 | ₩49,113 | -0.73% | 136.5만 |
|---|
| 2026.04.23 | ₩51,419 | ₩51,473 | ₩49,099 | ₩49,515 | -3.70% | 186.4만 |
|---|
| 2026.04.22 | ₩48,925 | ₩51,392 | ₩48,616 | ₩51,379 | +5.02% | 229.8만 |
|---|
| 2026.04.21 | ₩49,542 | ₩49,944 | ₩48,375 | ₩48,657 | -1.79% | 208만 |
|---|
| 2026.04.20 | ₩47,168 | ₩49,837 | ₩47,150 | ₩49,569 | +5.09% | 248.2만 |
|---|
| 2026.04.17 | ₩46,994 | ₩47,758 | ₩46,618 | ₩47,382 | +0.83% | 260.8만 |
|---|
| 2026.04.16 | ₩46,350 | ₩46,859 | ₩45,612 | ₩46,001 | -0.75% | 182.4만 |
|---|
| 2026.04.15 | ₩46,618 | ₩46,739 | ₩45,585 | ₩46,403 | -0.46% | 110.7만 |
|---|
| 2026.04.14 | ₩45,290 | ₩46,511 | ₩45,223 | ₩46,350 | +2.34% | 141.3만 |
|---|
| 2026.04.13 | ₩45,196 | ₩45,713 | ₩44,814 | ₩45,317 | +0.27% | 123.5만 |
|---|
| 2026.04.10 | ₩46,444 | ₩46,511 | ₩45,183 | ₩45,237 | -2.60% | 140.8만 |
|---|
| 2026.04.09 | ₩45,552 | ₩46,846 | ₩45,284 | ₩46,444 | +1.96% | 152.7만 |
|---|
| 2026.04.08 | ₩45,880 | ₩46,256 | ₩44,995 | ₩45,880 | 0.00% | 163.9만 |
|---|
| 2026.04.07 | ₩44,942 | ₩45,454 | ₩44,325 | ₩44,781 | -0.36% | 143.3만 |
|---|
| 2026.04.06 | ₩44,928 | ₩47,376 | ₩44,915 | ₩45,183 | +0.57% | 205.2만 |
|---|
| 2026.04.02 | ₩44,419 | ₩45,733 | ₩44,338 | ₩44,968 | +1.24% | 153.2만 |
|---|
| 2026.04.01 | ₩44,740 | ₩46,041 | ₩44,693 | ₩45,035 | +0.66% | 182.9만 |
|---|
| 2026.03.31 | ₩42,849 | ₩45,424 | ₩42,621 | ₩44,553 | +3.97% | 323.2만 |
|---|
| 2026.03.30 | ₩42,836 | ₩43,098 | ₩42,005 | ₩42,259 | -1.35% | 164.5만 |
|---|
| 2026.03.27 | ₩42,595 | ₩43,339 | ₩41,991 | ₩42,581 | -0.03% | 152.4만 |
|---|
| 2026.03.26 | ₩42,259 | ₩43,238 | ₩41,897 | ₩42,890 | +1.49% | 184만 |
|---|
| 2026.03.25 | ₩40,945 | ₩43,292 | ₩40,838 | ₩42,675 | +4.23% | 205.5만 |
|---|
| 2026.03.24 | ₩40,650 | ₩40,710 | ₩39,859 | ₩40,529 | -0.30% | 155.7만 |
|---|
| 2026.03.23 | ₩40,543 | ₩41,327 | ₩40,113 | ₩40,838 | +0.73% | 196.5만 |
|---|
| 2026.03.20 | ₩40,690 | ₩40,932 | ₩39,497 | ₩40,328 | -0.89% | 506.1만 |
|---|
| 2026.03.19 | ₩41,039 | ₩43,224 | ₩39,051 | ₩40,717 | -0.78% | 332만 |
|---|
| 2026.03.18 | ₩41,884 | ₩41,991 | ₩39,604 | ₩40,288 | -3.81% | 350.6만 |
|---|
| 2026.03.17 | ₩38,625 | ₩43,547 | ₩38,377 | ₩42,259 | +9.41% | 403.8만 |
|---|
| 2026.03.16 | ₩37,820 | ₩38,625 | ₩37,619 | ₩38,585 | +2.02% | 242.4만 |
|---|
| 2026.03.13 | ₩36,439 | ₩37,539 | ₩36,117 | ₩37,498 | +2.91% | 189.2만 |
|---|
| 2026.03.12 | ₩37,083 | ₩37,270 | ₩35,889 | ₩36,130 | -2.57% | 183.6만 |
|---|
| 2026.03.11 | ₩39,000 | ₩39,000 | ₩37,391 | ₩37,619 | -3.54% | 158.9만 |
|---|
| 2026.03.10 | ₩39,148 | ₩39,617 | ₩38,424 | ₩39,255 | +0.27% | 111.9만 |
|---|
| 2026.03.09 | ₩39,027 | ₩39,456 | ₩38,075 | ₩39,148 | +0.31% | 165.5만 |
|---|
| 2026.03.06 | ₩38,222 | ₩39,269 | ₩37,834 | ₩39,255 | +2.70% | 120.8만 |
|---|
| 2026.03.05 | ₩38,558 | ₩39,510 | ₩37,887 | ₩38,933 | +0.97% | 200.4만 |
|---|
| 2026.03.04 | ₩38,933 | ₩39,611 | ₩37,820 | ₩39,148 | +0.55% | 155.2만 |
|---|
| 2026.03.03 | ₩38,772 | ₩39,523 | ₩38,021 | ₩38,732 | -0.10% | 197.4만 |
|---|
| 2026.03.02 | ₩39,416 | ₩40,221 | ₩39,014 | ₩39,430 | +0.03% | 156만 |
|---|
| 2026.02.27 | ₩40,972 | ₩41,696 | ₩40,053 | ₩40,355 | -1.51% | 196.1만 |
|---|
| 2026.02.26 | ₩38,075 | ₩42,035 | ₩37,592 | ₩41,441 | +8.84% | 389.4만 |
|---|
| 2026.02.25 | ₩40,623 | ₩41,200 | ₩39,751 | ₩39,778 | -2.08% | 238.5만 |
|---|
| 2026.02.24 | ₩40,985 | ₩41,683 | ₩40,435 | ₩40,918 | -0.16% | 126만 |
|---|
| 2026.02.23 | ₩39,611 | ₩41,508 | ₩39,275 | ₩40,999 | +3.50% | 236.3만 |
|---|
| 2026.02.20 | ₩39,336 | ₩39,631 | ₩38,477 | ₩39,604 | +0.68% | 129.9만 |
|---|
| 2026.02.19 | ₩38,974 | ₩39,550 | ₩38,665 | ₩39,510 | +1.38% | 98.9만 |
|---|
| 2026.02.18 | ₩38,746 | ₩39,215 | ₩38,330 | ₩39,202 | +1.18% | 85만 |
|---|
| 2026.02.17 | ₩38,129 | ₩39,443 | ₩38,055 | ₩38,974 | +2.22% | 94.4만 |
|---|
| 2026.02.13 | ₩38,424 | ₩39,295 | ₩37,927 | ₩38,222 | -0.52% | 107.7만 |
|---|
| 2026.02.12 | ₩38,531 | ₩38,571 | ₩37,458 | ₩38,115 | -1.08% | 131.6만 |
|---|
| 2026.02.11 | ₩38,974 | ₩39,134 | ₩37,654 | ₩38,652 | -0.83% | 101.3만 |
|---|
| 2026.02.10 | ₩39,939 | ₩40,234 | ₩38,987 | ₩39,081 | -2.15% | 134.9만 |
|---|
| 2026.02.09 | ₩38,585 | ₩40,127 | ₩38,062 | ₩39,671 | +2.82% | 175.4만 |
|---|
| 2026.02.06 | ₩37,887 | ₩38,826 | ₩37,324 | ₩38,705 | +2.16% | 162.2만 |
|---|
| 2026.02.05 | ₩39,094 | ₩39,698 | ₩37,022 | ₩37,230 | -4.77% | 257.1만 |
|---|
| 2026.02.04 | ₩40,207 | ₩40,207 | ₩38,491 | ₩39,054 | -2.87% | 146.4만 |
|---|
| 2026.02.03 | ₩39,041 | ₩40,207 | ₩38,772 | ₩39,872 | +2.13% | 153.1만 |
|---|
| 2026.02.02 | ₩39,161 | ₩39,510 | ₩38,358 | ₩39,134 | -0.07% | 193.4만 |
|---|
| 2026.01.30 | ₩40,301 | ₩40,677 | ₩39,228 | ₩39,470 | -2.06% | 181.4만 |
|---|
| 2026.01.29 | ₩40,435 | ₩41,213 | ₩40,113 | ₩40,234 | -0.50% | 152.2만 |
|---|
| 2026.01.28 | ₩41,334 | ₩41,575 | ₩40,596 | ₩40,650 | -1.65% | 113.8만 |
|---|
| 2026.01.27 | ₩41,039 | ₩41,723 | ₩40,905 | ₩41,307 | +0.65% | 112.7만 |
|---|
| 2026.01.26 | ₩41,709 | ₩42,018 | ₩41,066 | ₩41,146 | -1.35% | 115만 |
|---|
| 2026.01.23 | ₩42,648 | ₩43,654 | ₩41,830 | ₩41,844 | -1.89% | 185.7만 |
|---|
| 2026.01.22 | ₩42,380 | ₩42,876 | ₩41,750 | ₩42,420 | +0.09% | 161만 |
|---|
| 2026.01.21 | ₩41,347 | ₩42,434 | ₩40,704 | ₩42,340 | +2.40% | 158.9만 |
|---|
| 2026.01.20 | ₩40,248 | ₩41,602 | ₩39,966 | ₩41,495 | +3.10% | 236.3만 |
|---|
| 2026.01.16 | ₩41,562 | ₩41,911 | ₩40,637 | ₩40,999 | -1.36% | 249.9만 |
|---|
| 2026.01.15 | ₩39,617 | ₩42,957 | ₩39,014 | ₩41,186 | +3.96% | 397.5만 |
|---|
| 2026.01.14 | ₩41,790 | ₩44,579 | ₩38,155 | ₩39,617 | -5.20% | 872.8만 |
|---|
| 2026.01.13 | ₩37,083 | ₩38,772 | ₩36,063 | ₩37,378 | +0.80% | 339.9만 |
|---|
| 2026.01.12 | ₩37,968 | ₩38,135 | ₩36,680 | ₩37,176 | -2.08% | 283.4만 |
|---|
| 2026.01.09 | ₩41,173 | ₩41,441 | ₩37,834 | ₩38,182 | -7.26% | 325.5만 |
|---|
| 2026.01.08 | ₩40,368 | ₩41,093 | ₩39,658 | ₩40,905 | +1.33% | 231.3만 |
|---|
| 2026.01.07 | ₩40,020 | ₩41,072 | ₩39,443 | ₩40,690 | +1.68% | 217.5만 |
|---|
| 2026.01.06 | ₩39,912 | ₩40,107 | ₩38,759 | ₩39,443 | -1.18% | 285.8만 |
|---|
| 2026.01.05 | ₩38,866 | ₩40,127 | ₩38,866 | ₩40,100 | +3.17% | 160.2만 |
|---|
| 2026.01.02 | ₩39,644 | ₩40,167 | ₩38,645 | ₩39,269 | -0.95% | 210.8만 |
|---|
| 2025.12.31 | ₩39,832 | ₩40,435 | ₩39,577 | ₩39,979 | +0.37% | 144.2만 |
|---|
| 2025.12.30 | ₩40,824 | ₩40,985 | ₩39,812 | ₩39,899 | -2.27% | 159.1만 |
|---|
| 2025.12.29 | ₩41,267 | ₩41,413 | ₩40,808 | ₩40,945 | -0.78% | 121만 |
|---|
| 2025.12.26 | ₩41,656 | ₩41,656 | ₩40,958 | ₩41,267 | -0.93% | 79.5만 |
|---|
| 2025.12.24 | ₩41,146 | ₩41,723 | ₩40,958 | ₩41,669 | +1.27% | 85.4만 |
|---|
| 2025.12.23 | ₩41,857 | ₩42,072 | ₩41,173 | ₩41,213 | -1.54% | 133.2만 |
|---|
| 2025.12.22 | ₩41,441 | ₩42,043 | ₩41,253 | ₩41,736 | +0.71% | 165.2만 |
|---|
| 2025.12.19 | ₩40,181 | ₩41,924 | ₩39,953 | ₩41,549 | +3.40% | 273만 |
|---|
| 2025.12.18 | ₩41,937 | ₩42,165 | ₩40,127 | ₩40,140 | -4.29% | 139.3만 |
|---|
| 2025.12.17 | ₩40,985 | ₩42,172 | ₩40,905 | ₩41,750 | +1.87% | 118.9만 |
|---|
| 2025.12.16 | ₩42,125 | ₩42,367 | ₩40,771 | ₩41,294 | -1.97% | 135.3만 |
|---|
| 2025.12.15 | ₩42,085 | ₩42,715 | ₩41,575 | ₩42,125 | +0.10% | 143.5만 |
|---|
| 2025.12.12 | ₩43,131 | ₩43,322 | ₩41,763 | ₩42,045 | -2.52% | 116.5만 |
|---|
| 2025.12.11 | ₩41,267 | ₩42,916 | ₩40,784 | ₩42,916 | +4.00% | 173.4만 |
|---|
| 2025.12.10 | ₩40,744 | ₩41,253 | ₩39,564 | ₩41,039 | +0.72% | 172.3만 |
|---|
| 2025.12.09 | ₩41,200 | ₩41,857 | ₩40,690 | ₩40,811 | -0.94% | 98.3만 |
|---|
| 2025.12.08 | ₩41,401 | ₩41,944 | ₩40,824 | ₩41,347 | -0.13% | 148.8만 |
|---|
| 2025.12.05 | ₩42,125 | ₩42,353 | ₩41,213 | ₩41,253 | -2.07% | 113.3만 |
|---|
| 2025.12.04 | ₩42,300 | ₩43,265 | ₩42,045 | ₩42,085 | -0.51% | 122.1만 |
|---|
| 2025.12.03 | ₩41,052 | ₩42,635 | ₩41,012 | ₩42,393 | +3.27% | 153.6만 |
|---|
| 2025.12.02 | ₩42,286 | ₩42,487 | ₩40,952 | ₩41,079 | -2.85% | 188.7만 |
|---|
| 2025.12.01 | ₩43,896 | ₩43,989 | ₩42,393 | ₩42,474 | -3.24% | 158.4만 |
|---|
| 2025.11.28 | ₩45,076 | ₩45,076 | ₩44,137 | ₩44,606 | -1.04% | 79.9만 |
|---|
| 2025.11.26 | ₩44,083 | ₩45,310 | ₩43,587 | ₩44,807 | +1.64% | 160.8만 |
|---|
| 2025.11.25 | ₩43,574 | ₩44,325 | ₩43,292 | ₩44,231 | +1.51% | 181.8만 |
|---|
| 2025.11.24 | ₩43,252 | ₩44,325 | ₩42,823 | ₩42,957 | -0.68% | 274.1만 |
|---|
| 2025.11.21 | ₩40,771 | ₩43,064 | ₩40,663 | ₩42,849 | +5.10% | 268.6만 |
|---|
| 2025.11.20 | ₩41,173 | ₩41,515 | ₩40,435 | ₩40,838 | -0.81% | 227.8만 |
|---|
| 2025.11.19 | ₩41,911 | ₩42,112 | ₩40,543 | ₩40,677 | -2.94% | 190.3만 |
|---|
| 2025.11.18 | ₩40,932 | ₩42,179 | ₩40,553 | ₩41,857 | +2.26% | 153.8만 |
|---|
| 2025.11.17 | ₩41,602 | ₩42,139 | ₩40,650 | ₩41,160 | -1.06% | 166.4만 |
|---|
| 2025.11.14 | ₩41,549 | ₩42,246 | ₩41,106 | ₩41,575 | +0.06% | 133만 |
|---|
| 2025.11.13 | ₩41,321 | ₩42,621 | ₩41,253 | ₩41,522 | +0.49% | 164만 |
|---|
| 2025.11.12 | ₩41,575 | ₩42,259 | ₩40,985 | ₩41,589 | +0.03% | 212.2만 |
|---|
| 2025.11.11 | ₩40,301 | ₩41,723 | ₩40,113 | ₩41,723 | +3.53% | 204.4만 |
|---|
| 2025.11.10 | ₩43,319 | ₩43,440 | ₩39,966 | ₩40,637 | -6.19% | 412.6만 |
|---|
| 2025.11.07 | ₩44,821 | ₩44,935 | ₩42,896 | ₩43,238 | -3.53% | 176.2만 |
|---|
| 2025.11.06 | ₩45,505 | ₩45,760 | ₩44,016 | ₩44,606 | -1.97% | 149.7만 |
|---|
| 2025.11.05 | ₩44,901 | ₩46,584 | ₩44,740 | ₩45,652 | +1.67% | 190.1만 |
|---|
| 2025.11.04 | ₩44,351 | ₩46,035 | ₩43,952 | ₩45,344 | +2.24% | 250.2만 |
|---|
| 2025.11.03 | ₩48,683 | ₩48,952 | ₩41,669 | ₩45,183 | -7.19% | 557.5만 |
|---|
| 2025.10.31 | ₩45,612 | ₩49,153 | ₩45,344 | ₩46,645 | +2.26% | 326만 |
|---|
| 2025.10.30 | ₩45,384 | ₩46,652 | ₩45,062 | ₩45,626 | +0.53% | 152.6만 |
|---|
| 2025.10.29 | ₩46,108 | ₩47,376 | ₩45,170 | ₩45,304 | -1.75% | 200.1만 |
|---|
| 2025.10.28 | ₩45,317 | ₩46,377 | ₩44,553 | ₩46,336 | +2.25% | 165.9만 |
|---|
| 2025.10.27 | ₩44,915 | ₩45,921 | ₩44,479 | ₩45,183 | +0.60% | 154.2만 |
|---|
| 2025.10.24 | ₩45,049 | ₩45,143 | ₩44,000 | ₩44,707 | -0.76% | 117.1만 |
|---|
| 2025.10.23 | ₩46,403 | ₩46,685 | ₩44,157 | ₩44,915 | -3.21% | 196.8만 |
|---|
| 2025.10.22 | ₩47,235 | ₩47,517 | ₩45,760 | ₩46,390 | -1.79% | 103.8만 |
|---|
| 2025.10.21 | ₩47,074 | ₩47,637 | ₩46,692 | ₩47,235 | +0.34% | 115.3만 |
|---|
| 2025.10.20 | ₩46,739 | ₩47,349 | ₩45,612 | ₩47,101 | +0.77% | 143만 |
|---|
| 2025.10.17 | ₩46,310 | ₩47,624 | ₩45,626 | ₩46,497 | +0.41% | 144.5만 |
|---|
| 2025.10.16 | ₩46,752 | ₩47,801 | ₩45,867 | ₩46,766 | +0.03% | 190.1만 |
|---|
| 2025.10.15 | ₩45,773 | ₩47,342 | ₩45,572 | ₩47,007 | +2.70% | 161.3만 |
|---|
| 2025.10.14 | ₩45,411 | ₩46,645 | ₩45,049 | ₩45,787 | +0.83% | 129.8만 |
|---|
| 2025.10.13 | ₩45,250 | ₩46,155 | ₩44,928 | ₩45,894 | +1.42% | 124.1만 |
|---|
| 2025.10.10 | ₩46,752 | ₩46,947 | ₩44,392 | ₩45,277 | -3.16% | 209.9만 |
|---|