시장 데이터를 불러오는 중
전체 종목
테리바 바이오로직스 과거 주가
Theriva Biologics, Inc. Common Stock · TOVX · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Theriva Biologics, Inc. Common Stock · TOVX · NYSE American
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩308 | ₩308 | ₩282 | ₩295 | -4.35% | 48.5만 |
| 2026.10.08 | ₩308 | ₩322 | ₩308 | ₩308 | 0.00% | 52.2만 |
| 2026.10.07 | ₩308 | ₩335 | ₩295 | ₩308 | 0.00% | 80.6만 |
| 2026.10.06 | ₩308 | ₩322 | ₩295 | ₩295 | -4.35% | 40.5만 |
| 2026.10.05 | ₩308 | ₩322 | ₩308 | ₩308 | 0.00% | 38만 |
| 2026.10.02 | ₩308 | ₩322 | ₩308 | ₩308 | 0.00% | 39.6만 |
| 2026.10.01 | ₩308 | ₩308 | ₩295 | ₩308 | 0.00% | 42.7만 |
| 2026.09.30 | ₩295 | ₩308 | ₩295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩308 |
| +4.55% |
| 85.6만 |
| 2026.09.29 | ₩295 | ₩295 | ₩282 | ₩282 | -4.55% | 46.3만 |
|---|
| 2026.09.28 | ₩308 | ₩308 | ₩282 | ₩295 | -4.35% | 75.4만 |
|---|
| 2026.09.25 | ₩295 | ₩322 | ₩295 | ₩295 | 0.00% | 33.8만 |
|---|
| 2026.09.24 | ₩308 | ₩322 | ₩308 | ₩308 | 0.00% | 31.3만 |
|---|
| 2026.09.23 | ₩308 | ₩322 | ₩308 | ₩308 | 0.00% | 32.5만 |
|---|
| 2026.09.22 | ₩308 | ₩322 | ₩308 | ₩308 | 0.00% | 23.3만 |
|---|
| 2026.09.21 | ₩322 | ₩322 | ₩308 | ₩308 | -4.17% | 32.2만 |
|---|
| 2026.09.18 | ₩322 | ₩322 | ₩308 | ₩308 | -4.17% | 19.7만 |
|---|
| 2026.09.17 | ₩322 | ₩322 | ₩308 | ₩322 | 0.00% | 54.7만 |
|---|
| 2026.09.16 | ₩308 | ₩308 | ₩308 | ₩308 | 0.00% | 47.2만 |
|---|
| 2026.09.15 | ₩322 | ₩322 | ₩295 | ₩308 | -4.17% | 54.3만 |
|---|
| 2026.09.14 | ₩322 | ₩322 | ₩322 | ₩322 | 0.00% | 77.2만 |
|---|
| 2026.09.11 | ₩335 | ₩335 | ₩322 | ₩335 | 0.00% | 34.4만 |
|---|
| 2026.09.10 | ₩322 | ₩335 | ₩322 | ₩322 | 0.00% | 35.5만 |
|---|
| 2026.09.09 | ₩335 | ₩335 | ₩322 | ₩335 | 0.00% | 41.6만 |
|---|
| 2026.09.08 | ₩335 | ₩335 | ₩335 | ₩335 | 0.00% | 37.5만 |
|---|
| 2026.09.04 | ₩349 | ₩349 | ₩335 | ₩335 | -3.85% | 43.2만 |
|---|
| 2026.09.03 | ₩335 | ₩349 | ₩322 | ₩335 | 0.00% | 88.7만 |
|---|
| 2026.09.02 | ₩335 | ₩349 | ₩335 | ₩335 | 0.00% | 41.8만 |
|---|
| 2026.09.01 | ₩349 | ₩349 | ₩322 | ₩335 | -3.85% | 51.6만 |
|---|
| 2026.08.31 | ₩322 | ₩349 | ₩322 | ₩335 | +4.17% | 29.9만 |
|---|
| 2026.08.28 | ₩335 | ₩349 | ₩322 | ₩335 | 0.00% | 56만 |
|---|
| 2026.08.27 | ₩322 | ₩349 | ₩322 | ₩335 | +4.17% | 153.7만 |
|---|
| 2026.08.26 | ₩322 | ₩335 | ₩322 | ₩322 | 0.00% | 43.8만 |
|---|
| 2026.08.25 | ₩335 | ₩335 | ₩322 | ₩322 | -4.00% | 37.6만 |
|---|
| 2026.08.24 | ₩322 | ₩322 | ₩308 | ₩322 | 0.00% | 36.3만 |
|---|
| 2026.08.21 | ₩322 | ₩335 | ₩308 | ₩322 | 0.00% | 51.7만 |
|---|
| 2026.08.20 | ₩308 | ₩322 | ₩308 | ₩308 | 0.00% | 41.3만 |
|---|
| 2026.08.19 | ₩295 | ₩322 | ₩295 | ₩308 | +4.55% | 80.8만 |
|---|
| 2026.08.18 | ₩308 | ₩308 | ₩295 | ₩308 | 0.00% | 46.3만 |
|---|
| 2026.08.17 | ₩322 | ₩322 | ₩295 | ₩322 | 0.00% | 55.7만 |
|---|
| 2026.08.14 | ₩322 | ₩322 | ₩295 | ₩308 | -4.17% | 56만 |
|---|
| 2026.08.13 | ₩322 | ₩335 | ₩308 | ₩308 | -4.17% | 92.3만 |
|---|
| 2026.08.12 | ₩308 | ₩322 | ₩308 | ₩322 | +4.35% | 89.5만 |
|---|
| 2026.08.11 | ₩295 | ₩322 | ₩295 | ₩308 | +4.55% | 41.8만 |
|---|
| 2026.08.10 | ₩295 | ₩308 | ₩295 | ₩308 | +4.55% | 47.2만 |
|---|
| 2026.08.07 | ₩308 | ₩308 | ₩295 | ₩295 | -4.35% | 30.6만 |
|---|
| 2026.08.06 | ₩308 | ₩308 | ₩295 | ₩295 | -4.35% | 44.6만 |
|---|
| 2026.08.05 | ₩308 | ₩308 | ₩308 | ₩308 | 0.00% | 21.2만 |
|---|
| 2026.08.04 | ₩295 | ₩322 | ₩295 | ₩308 | +4.55% | 72.6만 |
|---|
| 2026.08.03 | ₩295 | ₩308 | ₩282 | ₩295 | 0.00% | 33.1만 |
|---|
| 2026.07.31 | ₩282 | ₩282 | ₩282 | ₩282 | 0.00% | 59.6만 |
|---|
| 2026.07.30 | ₩295 | ₩295 | ₩282 | ₩282 | -4.55% | 82.5만 |
|---|
| 2026.07.29 | ₩282 | ₩295 | ₩268 | ₩295 | +4.76% | 45.7만 |
|---|
| 2026.07.28 | ₩282 | ₩282 | ₩268 | ₩282 | 0.00% | 39.6만 |
|---|
| 2026.07.27 | ₩295 | ₩308 | ₩282 | ₩282 | -4.55% | 47.1만 |
|---|
| 2026.07.24 | ₩282 | ₩308 | ₩282 | ₩295 | +4.76% | 70.7만 |
|---|
| 2026.07.23 | ₩308 | ₩308 | ₩268 | ₩295 | -4.35% | 63.5만 |
|---|
| 2026.07.22 | ₩322 | ₩322 | ₩308 | ₩308 | -4.17% | 35.8만 |
|---|
| 2026.07.21 | ₩308 | ₩322 | ₩308 | ₩308 | 0.00% | 53.2만 |
|---|
| 2026.07.20 | ₩322 | ₩322 | ₩308 | ₩308 | -4.17% | 36.1만 |
|---|
| 2026.07.17 | ₩308 | ₩322 | ₩308 | ₩322 | +4.35% | 34.2만 |
|---|
| 2026.07.16 | ₩322 | ₩322 | ₩308 | ₩308 | -4.17% | 32.1만 |
|---|
| 2026.07.15 | ₩335 | ₩335 | ₩308 | ₩322 | -4.00% | 57.3만 |
|---|
| 2026.07.14 | ₩308 | ₩335 | ₩308 | ₩322 | +4.35% | 98.3만 |
|---|
| 2026.07.13 | ₩308 | ₩322 | ₩308 | ₩308 | 0.00% | 48.7만 |
|---|
| 2026.07.10 | ₩308 | ₩322 | ₩295 | ₩322 | +4.35% | 118.7만 |
|---|
| 2026.07.09 | ₩308 | ₩308 | ₩295 | ₩308 | 0.00% | 78.2만 |
|---|
| 2026.07.08 | ₩308 | ₩322 | ₩295 | ₩322 | +4.35% | 159.3만 |
|---|
| 2026.07.07 | ₩402 | ₩402 | ₩308 | ₩322 | -20.00% | 3759.7만 |
|---|
| 2026.07.06 | ₩322 | ₩335 | ₩322 | ₩335 | +4.17% | 53만 |
|---|
| 2026.07.02 | ₩349 | ₩349 | ₩335 | ₩335 | -3.85% | 71.4만 |
|---|
| 2026.07.01 | ₩335 | ₩349 | ₩335 | ₩335 | 0.00% | 54.8만 |
|---|
| 2026.06.30 | ₩335 | ₩349 | ₩335 | ₩335 | 0.00% | 51.3만 |
|---|
| 2026.06.29 | ₩335 | ₩349 | ₩335 | ₩349 | +4.00% | 116.8만 |
|---|
| 2026.06.26 | ₩322 | ₩335 | ₩322 | ₩335 | +4.17% | 59.7만 |
|---|
| 2026.06.25 | ₩335 | ₩335 | ₩322 | ₩322 | -4.00% | 97.6만 |
|---|
| 2026.06.24 | ₩335 | ₩335 | ₩322 | ₩322 | -4.00% | 86.4만 |
|---|
| 2026.06.23 | ₩322 | ₩335 | ₩322 | ₩335 | +4.17% | 60.6만 |
|---|
| 2026.06.22 | ₩335 | ₩349 | ₩322 | ₩335 | 0.00% | 116.6만 |
|---|
| 2026.06.18 | ₩362 | ₩362 | ₩335 | ₩335 | -7.41% | 170.8만 |
|---|
| 2026.06.17 | ₩375 | ₩375 | ₩349 | ₩362 | -3.57% | 121.6만 |
|---|
| 2026.06.16 | ₩375 | ₩389 | ₩362 | ₩375 | 0.00% | 174.7만 |
|---|
| 2026.06.15 | ₩375 | ₩416 | ₩362 | ₩389 | +3.57% | 348.8만 |
|---|
| 2026.06.12 | ₩375 | ₩416 | ₩375 | ₩402 | +7.14% | 764만 |
|---|
| 2026.06.11 | ₩510 | ₩603 | ₩375 | ₩416 | -18.42% | 2.9억 |
|---|
| 2026.06.10 | ₩322 | ₩349 | ₩322 | ₩322 | 0.00% | 102만 |
|---|
| 2026.06.09 | ₩349 | ₩349 | ₩295 | ₩322 | -7.69% | 142.5만 |
|---|
| 2026.06.08 | ₩335 | ₩362 | ₩335 | ₩349 | +4.00% | 103.5만 |
|---|
| 2026.06.05 | ₩375 | ₩375 | ₩322 | ₩349 | -7.14% | 248.1만 |
|---|
| 2026.06.04 | ₩375 | ₩389 | ₩362 | ₩375 | 0.00% | 89만 |
|---|
| 2026.06.03 | ₩375 | ₩389 | ₩375 | ₩389 | +3.57% | 56.4만 |
|---|
| 2026.06.02 | ₩375 | ₩389 | ₩362 | ₩389 | +3.57% | 107.3만 |
|---|
| 2026.06.01 | ₩389 | ₩402 | ₩375 | ₩375 | -3.45% | 153.7만 |
|---|
| 2026.05.29 | ₩416 | ₩416 | ₩362 | ₩375 | -9.68% | 169.8만 |
|---|
| 2026.05.28 | ₩402 | ₩429 | ₩389 | ₩416 | +3.33% | 140.5만 |
|---|
| 2026.05.27 | ₩375 | ₩402 | ₩375 | ₩389 | +3.57% | 100.2만 |
|---|
| 2026.05.26 | ₩416 | ₩416 | ₩375 | ₩402 | -3.23% | 162.7만 |
|---|
| 2026.05.22 | ₩389 | ₩416 | ₩389 | ₩416 | +6.90% | 129.9만 |
|---|
| 2026.05.21 | ₩416 | ₩416 | ₩375 | ₩402 | -3.23% | 100.5만 |
|---|
| 2026.05.20 | ₩349 | ₩416 | ₩349 | ₩402 | +15.38% | 310.3만 |
|---|
| 2026.05.19 | ₩375 | ₩375 | ₩349 | ₩362 | -3.57% | 195.3만 |
|---|
| 2026.05.18 | ₩375 | ₩416 | ₩375 | ₩402 | +7.14% | 154만 |
|---|
| 2026.05.15 | ₩429 | ₩429 | ₩375 | ₩389 | -9.38% | 264.1만 |
|---|
| 2026.05.14 | ₩442 | ₩442 | ₩429 | ₩429 | -3.03% | 214.1만 |
|---|
| 2026.05.13 | ₩429 | ₩442 | ₩429 | ₩442 | +3.13% | 154.8만 |
|---|
| 2026.05.12 | ₩442 | ₩456 | ₩429 | ₩429 | -3.03% | 213.9만 |
|---|
| 2026.05.11 | ₩456 | ₩456 | ₩442 | ₩456 | 0.00% | 286.6만 |
|---|
| 2026.05.08 | ₩483 | ₩483 | ₩456 | ₩469 | -2.78% | 124만 |
|---|
| 2026.05.07 | ₩496 | ₩496 | ₩469 | ₩483 | -2.70% | 225.7만 |
|---|
| 2026.05.06 | ₩469 | ₩510 | ₩469 | ₩510 | +8.57% | 223만 |
|---|
| 2026.05.05 | ₩496 | ₩510 | ₩496 | ₩510 | +2.70% | 249.2만 |
|---|
| 2026.05.04 | ₩496 | ₩510 | ₩483 | ₩510 | +2.70% | 295만 |
|---|
| 2026.05.01 | ₩496 | ₩523 | ₩483 | ₩523 | +5.41% | 1107.3만 |
|---|
| 2026.04.30 | ₩442 | ₩483 | ₩442 | ₩483 | +9.09% | 264.9만 |
|---|
| 2026.04.29 | ₩469 | ₩483 | ₩442 | ₩442 | -5.71% | 285.7만 |
|---|
| 2026.04.28 | ₩469 | ₩483 | ₩456 | ₩483 | +2.86% | 321.9만 |
|---|
| 2026.04.27 | ₩483 | ₩496 | ₩442 | ₩469 | -2.78% | 617.8만 |
|---|
| 2026.04.24 | ₩510 | ₩536 | ₩483 | ₩510 | 0.00% | 704.2만 |
|---|
| 2026.04.23 | ₩483 | ₩536 | ₩469 | ₩510 | +5.56% | 1163.9만 |
|---|
| 2026.04.22 | ₩429 | ₩523 | ₩416 | ₩496 | +15.63% | 2237.1만 |
|---|
| 2026.04.21 | ₩469 | ₩483 | ₩402 | ₩456 | -2.86% | 5829.4만 |
|---|
| 2026.04.20 | ₩590 | ₩657 | ₩536 | ₩550 | -6.82% | 6.5억 |
|---|
| 2026.04.17 | ₩349 | ₩349 | ₩335 | ₩349 | 0.00% | 1.1억 |
|---|
| 2026.04.16 | ₩349 | ₩362 | ₩335 | ₩335 | -3.85% | 236.9만 |
|---|
| 2026.04.15 | ₩335 | ₩349 | ₩335 | ₩349 | +4.00% | 157.6만 |
|---|
| 2026.04.14 | ₩362 | ₩362 | ₩322 | ₩322 | -11.11% | 206.3만 |
|---|
| 2026.04.13 | ₩308 | ₩349 | ₩295 | ₩335 | +8.70% | 231.4만 |
|---|
| 2026.04.10 | ₩322 | ₩335 | ₩308 | ₩308 | -4.17% | 197.2만 |
|---|
| 2026.04.09 | ₩375 | ₩375 | ₩322 | ₩349 | -7.14% | 542.3만 |
|---|
| 2026.04.08 | ₩349 | ₩416 | ₩335 | ₩402 | +15.38% | 1139.1만 |
|---|
| 2026.04.07 | ₩322 | ₩349 | ₩322 | ₩335 | +4.17% | 436.6만 |
|---|
| 2026.04.06 | ₩308 | ₩349 | ₩308 | ₩335 | +8.70% | 858.5만 |
|---|
| 2026.04.02 | ₩295 | ₩308 | ₩295 | ₩308 | +4.55% | 320.2만 |
|---|
| 2026.04.01 | ₩255 | ₩322 | ₩255 | ₩308 | +21.05% | 1253.2만 |
|---|
| 2026.03.31 | ₩255 | ₩268 | ₩241 | ₩268 | +5.26% | 209만 |
|---|
| 2026.03.30 | ₩268 | ₩268 | ₩241 | ₩255 | -5.00% | 309.1만 |
|---|
| 2026.03.27 | ₩295 | ₩295 | ₩268 | ₩268 | -9.09% | 289.4만 |
|---|
| 2026.03.26 | ₩295 | ₩295 | ₩282 | ₩295 | 0.00% | 372.1만 |
|---|
| 2026.03.25 | ₩295 | ₩322 | ₩282 | ₩295 | 0.00% | 987.1만 |
|---|
| 2026.03.24 | ₩268 | ₩308 | ₩268 | ₩282 | +5.00% | 2282.7만 |
|---|
| 2026.03.23 | ₩375 | ₩375 | ₩282 | ₩282 | -25.00% | 2.6억 |
|---|
| 2026.03.20 | ₩255 | ₩255 | ₩241 | ₩255 | 0.00% | 183.9만 |
|---|
| 2026.03.19 | ₩241 | ₩255 | ₩241 | ₩255 | +5.56% | 151.3만 |
|---|
| 2026.03.18 | ₩241 | ₩255 | ₩241 | ₩241 | 0.00% | 165.3만 |
|---|
| 2026.03.17 | ₩255 | ₩255 | ₩241 | ₩255 | 0.00% | 359.2만 |
|---|
| 2026.03.16 | ₩241 | ₩295 | ₩228 | ₩255 | +5.56% | 2160.4만 |
|---|
| 2026.03.13 | ₩241 | ₩241 | ₩228 | ₩241 | 0.00% | 192.8만 |
|---|
| 2026.03.12 | ₩241 | ₩241 | ₩241 | ₩241 | 0.00% | 98.9만 |
|---|
| 2026.03.11 | ₩241 | ₩241 | ₩241 | ₩241 | 0.00% | 107.2만 |
|---|
| 2026.03.10 | ₩241 | ₩241 | ₩241 | ₩241 | 0.00% | 90.6만 |
|---|
| 2026.03.09 | ₩241 | ₩241 | ₩241 | ₩241 | 0.00% | 107.5만 |
|---|
| 2026.03.06 | ₩241 | ₩241 | ₩241 | ₩241 | 0.00% | 166.5만 |
|---|
| 2026.03.05 | ₩255 | ₩255 | ₩241 | ₩241 | -5.26% | 152.7만 |
|---|
| 2026.03.04 | ₩241 | ₩255 | ₩241 | ₩255 | +5.56% | 152.4만 |
|---|
| 2026.03.03 | ₩255 | ₩255 | ₩241 | ₩255 | 0.00% | 226.2만 |
|---|
| 2026.03.02 | ₩255 | ₩268 | ₩241 | ₩268 | +5.26% | 252.8만 |
|---|
| 2026.02.27 | ₩268 | ₩268 | ₩241 | ₩268 | 0.00% | 272.6만 |
|---|
| 2026.02.26 | ₩255 | ₩268 | ₩255 | ₩268 | +5.26% | 226.6만 |
|---|
| 2026.02.25 | ₩255 | ₩268 | ₩255 | ₩268 | +5.26% | 319.6만 |
|---|
| 2026.02.24 | ₩228 | ₩268 | ₩228 | ₩268 | +17.65% | 433.4만 |
|---|
| 2026.02.23 | ₩228 | ₩255 | ₩215 | ₩241 | +5.88% | 846.1만 |
|---|
| 2026.02.20 | ₩255 | ₩268 | ₩228 | ₩241 | -5.26% | 1710.9만 |
|---|
| 2026.02.19 | ₩322 | ₩349 | ₩268 | ₩268 | -16.67% | 2.7억 |
|---|
| 2026.02.18 | ₩268 | ₩282 | ₩255 | ₩255 | -5.00% | 765.8만 |
|---|
| 2026.02.17 | ₩255 | ₩255 | ₩241 | ₩241 | -5.26% | 99.2만 |
|---|
| 2026.02.13 | ₩241 | ₩255 | ₩241 | ₩241 | 0.00% | 68.4만 |
|---|
| 2026.02.12 | ₩255 | ₩268 | ₩241 | ₩241 | -5.26% | 238.7만 |
|---|
| 2026.02.11 | ₩255 | ₩282 | ₩255 | ₩282 | +10.53% | 186.8만 |
|---|
| 2026.02.10 | ₩255 | ₩255 | ₩241 | ₩255 | 0.00% | 87.7만 |
|---|
| 2026.02.09 | ₩282 | ₩282 | ₩255 | ₩255 | -9.52% | 99.8만 |
|---|
| 2026.02.06 | ₩268 | ₩295 | ₩255 | ₩295 | +10.00% | 237.2만 |
|---|
| 2026.02.05 | ₩241 | ₩268 | ₩241 | ₩268 | +11.11% | 527.5만 |
|---|
| 2026.02.04 | ₩255 | ₩255 | ₩228 | ₩241 | -5.26% | 159.5만 |
|---|
| 2026.02.03 | ₩268 | ₩268 | ₩241 | ₩241 | -10.00% | 196.6만 |
|---|
| 2026.02.02 | ₩241 | ₩255 | ₩241 | ₩241 | 0.00% | 85.9만 |
|---|
| 2026.01.30 | ₩255 | ₩255 | ₩228 | ₩241 | -5.26% | 199.5만 |
|---|
| 2026.01.29 | ₩255 | ₩255 | ₩255 | ₩255 | 0.00% | 163.8만 |
|---|
| 2026.01.28 | ₩268 | ₩268 | ₩255 | ₩255 | -5.00% | 150.7만 |
|---|
| 2026.01.27 | ₩268 | ₩282 | ₩255 | ₩282 | +5.00% | 178.9만 |
|---|
| 2026.01.26 | ₩268 | ₩282 | ₩255 | ₩268 | 0.00% | 227.9만 |
|---|
| 2026.01.23 | ₩268 | ₩268 | ₩255 | ₩268 | 0.00% | 189.9만 |
|---|
| 2026.01.22 | ₩255 | ₩282 | ₩255 | ₩282 | +10.53% | 176.9만 |
|---|
| 2026.01.21 | ₩255 | ₩268 | ₩241 | ₩255 | 0.00% | 167.8만 |
|---|
| 2026.01.20 | ₩255 | ₩268 | ₩241 | ₩241 | -5.26% | 470.1만 |
|---|
| 2026.01.16 | ₩282 | ₩282 | ₩268 | ₩268 | -4.76% | 426.5만 |
|---|
| 2026.01.15 | ₩268 | ₩282 | ₩268 | ₩282 | +5.00% | 173.1만 |
|---|
| 2026.01.14 | ₩282 | ₩282 | ₩255 | ₩268 | -4.76% | 284.1만 |
|---|
| 2026.01.13 | ₩282 | ₩295 | ₩282 | ₩282 | 0.00% | 160.9만 |
|---|
| 2026.01.12 | ₩295 | ₩295 | ₩282 | ₩295 | 0.00% | 170.5만 |
|---|
| 2026.01.09 | ₩295 | ₩295 | ₩282 | ₩282 | -4.55% | 134.4만 |
|---|
| 2026.01.08 | ₩295 | ₩308 | ₩295 | ₩295 | 0.00% | 221.9만 |
|---|
| 2026.01.07 | ₩322 | ₩335 | ₩295 | ₩295 | -8.33% | 520.8만 |
|---|
| 2026.01.06 | ₩308 | ₩335 | ₩308 | ₩322 | +4.35% | 298.7만 |
|---|
| 2026.01.05 | ₩349 | ₩349 | ₩295 | ₩322 | -7.69% | 627만 |
|---|
| 2026.01.02 | ₩268 | ₩349 | ₩268 | ₩349 | +30.00% | 1392.4만 |
|---|
| 2025.12.31 | ₩255 | ₩295 | ₩255 | ₩282 | +10.53% | 888.3만 |
|---|
| 2025.12.30 | ₩282 | ₩282 | ₩255 | ₩268 | -4.76% | 1910.3만 |
|---|
| 2025.12.29 | ₩308 | ₩308 | ₩241 | ₩268 | -13.04% | 1.3억 |
|---|
| 2025.12.26 | ₩255 | ₩255 | ₩241 | ₩255 | 0.00% | 110.1만 |
|---|
| 2025.12.24 | ₩268 | ₩268 | ₩241 | ₩255 | -5.00% | 156.7만 |
|---|
| 2025.12.23 | ₩268 | ₩295 | ₩255 | ₩268 | 0.00% | 657.5만 |
|---|
| 2025.12.22 | ₩255 | ₩268 | ₩255 | ₩255 | 0.00% | 312.4만 |
|---|
| 2025.12.19 | ₩241 | ₩268 | ₩241 | ₩255 | +5.56% | 505.9만 |
|---|
| 2025.12.18 | ₩241 | ₩255 | ₩228 | ₩241 | 0.00% | 434만 |
|---|
| 2025.12.17 | ₩268 | ₩282 | ₩241 | ₩241 | -10.00% | 434.5만 |
|---|
| 2025.12.16 | ₩268 | ₩282 | ₩255 | ₩282 | +5.00% | 187.4만 |
|---|
| 2025.12.15 | ₩295 | ₩295 | ₩255 | ₩268 | -9.09% | 267만 |
|---|
| 2025.12.12 | ₩308 | ₩308 | ₩295 | ₩295 | -4.35% | 184.1만 |
|---|
| 2025.12.11 | ₩295 | ₩322 | ₩295 | ₩308 | +4.55% | 206.5만 |
|---|
| 2025.12.10 | ₩295 | ₩308 | ₩295 | ₩295 | 0.00% | 101.4만 |
|---|
| 2025.12.09 | ₩295 | ₩295 | ₩282 | ₩295 | 0.00% | 127.1만 |
|---|
| 2025.12.08 | ₩308 | ₩308 | ₩282 | ₩295 | -4.35% | 192.7만 |
|---|
| 2025.12.05 | ₩322 | ₩335 | ₩282 | ₩308 | -4.17% | 273.3만 |
|---|
| 2025.12.04 | ₩268 | ₩335 | ₩268 | ₩322 | +20.00% | 684.4만 |
|---|
| 2025.12.03 | ₩268 | ₩282 | ₩268 | ₩268 | 0.00% | 327.8만 |
|---|
| 2025.12.02 | ₩308 | ₩308 | ₩268 | ₩282 | -8.70% | 518.6만 |
|---|
| 2025.12.01 | ₩349 | ₩362 | ₩295 | ₩295 | -15.38% | 382만 |
|---|
| 2025.11.28 | ₩362 | ₩362 | ₩349 | ₩362 | 0.00% | 130.5만 |
|---|
| 2025.11.26 | ₩268 | ₩349 | ₩268 | ₩349 | +30.00% | 216.4만 |
|---|
| 2025.11.25 | ₩308 | ₩335 | ₩295 | ₩322 | +4.35% | 155.2만 |
|---|
| 2025.11.24 | ₩295 | ₩322 | ₩282 | ₩308 | +4.55% | 239.4만 |
|---|
| 2025.11.21 | ₩282 | ₩295 | ₩282 | ₩295 | +4.76% | 185.1만 |
|---|
| 2025.11.20 | ₩308 | ₩308 | ₩268 | ₩282 | -8.70% | 402만 |
|---|
| 2025.11.19 | ₩322 | ₩335 | ₩308 | ₩308 | -4.17% | 211.4만 |
|---|
| 2025.11.18 | ₩322 | ₩335 | ₩295 | ₩335 | +4.17% | 255.9만 |
|---|
| 2025.11.17 | ₩349 | ₩362 | ₩308 | ₩322 | -7.69% | 323.9만 |
|---|
| 2025.11.14 | ₩362 | ₩375 | ₩349 | ₩362 | 0.00% | 160.6만 |
|---|
| 2025.11.13 | ₩389 | ₩389 | ₩362 | ₩375 | -3.45% | 160.5만 |
|---|
| 2025.11.12 | ₩389 | ₩402 | ₩375 | ₩402 | +3.45% | 324.5만 |
|---|
| 2025.11.11 | ₩362 | ₩375 | ₩362 | ₩375 | +3.70% | 106.6만 |
|---|
| 2025.11.10 | ₩375 | ₩389 | ₩375 | ₩389 | +3.57% | 172.9만 |
|---|
| 2025.11.07 | ₩362 | ₩375 | ₩349 | ₩375 | +3.70% | 154만 |
|---|
| 2025.11.06 | ₩389 | ₩402 | ₩349 | ₩362 | -6.90% | 511.4만 |
|---|
| 2025.11.05 | ₩402 | ₩402 | ₩389 | ₩402 | 0.00% | 208.7만 |
|---|
| 2025.11.04 | ₩402 | ₩402 | ₩389 | ₩402 | 0.00% | 270.7만 |
|---|
| 2025.11.03 | ₩429 | ₩442 | ₩402 | ₩442 | +3.13% | 389.6만 |
|---|
| 2025.10.31 | ₩429 | ₩429 | ₩402 | ₩416 | -3.12% | 357.9만 |
|---|
| 2025.10.30 | ₩389 | ₩469 | ₩389 | ₩429 | +10.34% | 924.4만 |
|---|
| 2025.10.29 | ₩429 | ₩442 | ₩402 | ₩416 | -3.12% | 1032.5만 |
|---|
| 2025.10.28 | ₩416 | ₩483 | ₩416 | ₩442 | +6.45% | 1388.2만 |
|---|
| 2025.10.27 | ₩456 | ₩469 | ₩402 | ₩442 | -2.94% | 1702.5만 |
|---|
| 2025.10.24 | ₩577 | ₩1,140 | ₩456 | ₩469 | -18.60% | 5.5억 |
|---|
| 2025.10.23 | ₩389 | ₩469 | ₩389 | ₩456 | +17.24% | 804.9만 |
|---|
| 2025.10.22 | ₩402 | ₩429 | ₩375 | ₩389 | -3.33% | 381.5만 |
|---|
| 2025.10.21 | ₩442 | ₩442 | ₩389 | ₩402 | -9.09% | 481.8만 |
|---|
| 2025.10.20 | ₩523 | ₩536 | ₩429 | ₩442 | -15.38% | 971.5만 |
|---|
| 2025.10.17 | ₩577 | ₩590 | ₩536 | ₩563 | -2.33% | 519.2만 |
|---|
| 2025.10.16 | ₩603 | ₩657 | ₩523 | ₩577 | -4.44% | 3562.7만 |
|---|
| 2025.10.15 | ₩590 | ₩1,153 | ₩590 | ₩1,126 | +90.91% | 2억 |
|---|
| 2025.10.14 | ₩590 | ₩603 | ₩577 | ₩590 | 0.00% | 106만 |
|---|
| 2025.10.13 | ₩617 | ₩617 | ₩590 | ₩603 | -2.17% | 97만 |
|---|
| 2025.10.10 | ₩684 | ₩684 | ₩603 | ₩617 | -9.80% | 313.8만 |
|---|