시장 데이터를 불러오는 중
전체 종목
트레비 테라퓨틱스 과거 주가
Trevi Therapeutics, Inc. - Common Stock · TRVI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Trevi Therapeutics, Inc. - Common Stock · TRVI · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,473 | ₩17,754 | ₩16,707 | ₩17,607 | +0.76% | 503만 |
| 2026.10.08 | ₩17,300 | ₩17,727 | ₩16,452 | ₩17,120 | -1.04% | 635.3만 |
| 2026.10.07 | ₩17,273 | ₩18,061 | ₩17,141 | ₩17,540 | +1.55% | 536.7만 |
| 2026.10.06 | ₩18,461 | ₩18,648 | ₩17,347 | ₩17,593 | -4.70% | 499.9만 |
| 2026.10.05 | ₩18,648 | ₩18,834 | ₩18,034 | ₩18,314 | -1.79% | 171.9만 |
| 2026.10.02 | ₩19,195 | ₩19,422 | ₩18,314 | ₩18,568 | -3.27% | 208만 |
| 2026.10.01 | ₩19,088 | ₩19,569 | ₩18,792 | ₩18,928 | -0.84% | 314.5만 |
| 2026.09.30 | ₩19,329 | ₩19,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,042 |
| ₩19,115 |
| -1.10% |
| 272.6만 |
| 2026.09.29 | ₩19,222 | ₩19,689 | ₩18,888 | ₩19,249 | +0.14% | 204.5만 |
|---|
| 2026.09.28 | ₩19,088 | ₩19,449 | ₩18,908 | ₩19,222 | +0.70% | 161.4만 |
|---|
| 2026.09.25 | ₩19,596 | ₩19,689 | ₩19,129 | ₩19,235 | -1.84% | 136.5만 |
|---|
| 2026.09.24 | ₩19,048 | ₩19,649 | ₩18,688 | ₩19,589 | +2.84% | 169.7만 |
|---|
| 2026.09.23 | ₩20,130 | ₩20,290 | ₩19,235 | ₩19,302 | -4.11% | 135만 |
|---|
| 2026.09.22 | ₩20,223 | ₩20,383 | ₩19,916 | ₩20,343 | +0.59% | 123.3만 |
|---|
| 2026.09.21 | ₩19,970 | ₩20,170 | ₩19,476 | ₩19,876 | -0.47% | 164.9만 |
|---|
| 2026.09.18 | ₩20,250 | ₩20,530 | ₩19,769 | ₩19,956 | -1.45% | 213.9만 |
|---|
| 2026.09.17 | ₩20,530 | ₩20,777 | ₩20,050 | ₩20,303 | -1.11% | 150.1만 |
|---|
| 2026.09.16 | ₩20,277 | ₩20,463 | ₩19,769 | ₩20,036 | -1.18% | 227.7만 |
|---|
| 2026.09.15 | ₩21,198 | ₩21,198 | ₩19,729 | ₩20,076 | -5.29% | 256.8만 |
|---|
| 2026.09.14 | ₩21,358 | ₩21,583 | ₩21,117 | ₩21,211 | -0.69% | 106.3만 |
|---|
| 2026.09.11 | ₩21,625 | ₩22,119 | ₩21,184 | ₩21,224 | -1.85% | 201.6만 |
|---|
| 2026.09.10 | ₩22,039 | ₩22,039 | ₩20,971 | ₩21,238 | -3.63% | 125만 |
|---|
| 2026.09.09 | ₩22,519 | ₩22,726 | ₩22,039 | ₩22,212 | -1.36% | 96만 |
|---|
| 2026.09.08 | ₩22,613 | ₩22,933 | ₩22,145 | ₩22,452 | -0.71% | 148.5만 |
|---|
| 2026.09.04 | ₩22,532 | ₩23,113 | ₩22,426 | ₩23,040 | +2.25% | 85.7만 |
|---|
| 2026.09.03 | ₩22,813 | ₩22,893 | ₩21,985 | ₩22,773 | -0.18% | 142.8만 |
|---|
| 2026.09.02 | ₩22,119 | ₩22,846 | ₩21,651 | ₩22,759 | +2.90% | 135만 |
|---|
| 2026.09.01 | ₩21,892 | ₩22,332 | ₩21,785 | ₩22,119 | +1.04% | 94.5만 |
|---|
| 2026.08.31 | ₩22,239 | ₩22,339 | ₩21,465 | ₩22,159 | -0.36% | 187.2만 |
|---|
| 2026.08.28 | ₩23,867 | ₩24,148 | ₩22,192 | ₩22,412 | -6.10% | 197.2만 |
|---|
| 2026.08.27 | ₩23,827 | ₩24,168 | ₩23,507 | ₩23,974 | +0.62% | 123.1만 |
|---|
| 2026.08.26 | ₩23,881 | ₩24,034 | ₩23,253 | ₩23,921 | +0.17% | 120.8만 |
|---|
| 2026.08.25 | ₩24,415 | ₩24,815 | ₩23,614 | ₩23,961 | -1.86% | 213.9만 |
|---|
| 2026.08.24 | ₩23,834 | ₩24,194 | ₩23,013 | ₩24,134 | +1.26% | 123만 |
|---|
| 2026.08.21 | ₩24,615 | ₩24,748 | ₩23,801 | ₩23,974 | -2.60% | 113.6만 |
|---|
| 2026.08.20 | ₩24,815 | ₩25,349 | ₩24,228 | ₩24,361 | -1.83% | 125만 |
|---|
| 2026.08.19 | ₩25,749 | ₩25,763 | ₩24,695 | ₩25,109 | -2.49% | 197.7만 |
|---|
| 2026.08.18 | ₩24,642 | ₩25,322 | ₩24,268 | ₩25,149 | +2.06% | 174.8만 |
|---|
| 2026.08.17 | ₩24,375 | ₩24,788 | ₩24,254 | ₩24,668 | +1.20% | 86.7만 |
|---|
| 2026.08.14 | ₩24,001 | ₩24,748 | ₩23,534 | ₩24,642 | +2.67% | 139만 |
|---|
| 2026.08.13 | ₩24,068 | ₩24,868 | ₩23,600 | ₩24,228 | +0.67% | 208만 |
|---|
| 2026.08.12 | ₩23,987 | ₩24,108 | ₩23,494 | ₩23,667 | -1.34% | 122.7만 |
|---|
| 2026.08.11 | ₩23,987 | ₩24,548 | ₩23,387 | ₩23,761 | -0.95% | 132.2만 |
|---|
| 2026.08.10 | ₩24,668 | ₩25,149 | ₩23,727 | ₩23,761 | -3.68% | 102.4만 |
|---|
| 2026.08.07 | ₩25,709 | ₩25,709 | ₩23,894 | ₩24,708 | -3.89% | 219.5만 |
|---|
| 2026.08.06 | ₩24,895 | ₩25,122 | ₩24,161 | ₩24,695 | -0.80% | 196.1만 |
|---|
| 2026.08.05 | ₩25,362 | ₩25,763 | ₩24,647 | ₩24,895 | -1.84% | 150.2만 |
|---|
| 2026.08.04 | ₩24,428 | ₩25,055 | ₩24,027 | ₩25,029 | +2.46% | 248.5만 |
|---|
| 2026.08.03 | ₩24,468 | ₩24,675 | ₩23,300 | ₩23,894 | -2.35% | 125.6만 |
|---|
| 2026.07.31 | ₩24,682 | ₩24,682 | ₩23,540 | ₩24,361 | -1.30% | 135만 |
|---|
| 2026.07.30 | ₩24,081 | ₩24,895 | ₩23,774 | ₩24,561 | +2.00% | 151.5만 |
|---|
| 2026.07.29 | ₩24,468 | ₩24,735 | ₩23,614 | ₩24,148 | -1.31% | 142.8만 |
|---|
| 2026.07.28 | ₩24,388 | ₩24,815 | ₩23,967 | ₩24,601 | +0.88% | 166.7만 |
|---|
| 2026.07.27 | ₩23,680 | ₩24,642 | ₩23,494 | ₩24,188 | +2.14% | 176.2만 |
|---|
| 2026.07.24 | ₩23,173 | ₩23,413 | ₩22,586 | ₩23,407 | +1.01% | 165.2만 |
|---|
| 2026.07.23 | ₩22,706 | ₩23,547 | ₩22,639 | ₩22,933 | +1.00% | 237.5만 |
|---|
| 2026.07.22 | ₩23,894 | ₩24,108 | ₩22,973 | ₩23,173 | -3.02% | 129.7만 |
|---|
| 2026.07.21 | ₩22,893 | ₩24,375 | ₩22,706 | ₩24,268 | +6.01% | 224.3만 |
|---|
| 2026.07.20 | ₩25,736 | ₩25,855 | ₩22,185 | ₩22,386 | -13.02% | 305.5만 |
|---|
| 2026.07.17 | ₩23,474 | ₩26,991 | ₩23,000 | ₩25,456 | +8.44% | 831.2만 |
|---|
| 2026.07.16 | ₩23,987 | ₩24,201 | ₩22,719 | ₩23,173 | -3.39% | 312만 |
|---|
| 2026.07.15 | ₩24,441 | ₩24,441 | ₩23,020 | ₩24,221 | -0.90% | 191.1만 |
|---|
| 2026.07.14 | ₩22,092 | ₩24,134 | ₩21,678 | ₩23,907 | +8.22% | 252.5만 |
|---|
| 2026.07.13 | ₩23,667 | ₩23,680 | ₩21,832 | ₩22,052 | -6.82% | 423.9만 |
|---|
| 2026.07.10 | ₩24,455 | ₩24,468 | ₩23,389 | ₩23,814 | -2.62% | 102.7만 |
|---|
| 2026.07.09 | ₩24,855 | ₩25,276 | ₩24,455 | ₩24,561 | -1.18% | 154.9만 |
|---|
| 2026.07.08 | ₩26,043 | ₩26,190 | ₩24,248 | ₩24,815 | -4.72% | 255.5만 |
|---|
| 2026.07.07 | ₩24,014 | ₩26,897 | ₩23,907 | ₩26,030 | +8.39% | 552.7만 |
|---|
| 2026.07.06 | ₩24,121 | ₩24,561 | ₩23,801 | ₩23,961 | -0.66% | 236.9만 |
|---|
| 2026.07.02 | ₩23,667 | ₩24,361 | ₩23,373 | ₩23,934 | +1.13% | 220.7만 |
|---|
| 2026.07.01 | ₩24,815 | ₩25,269 | ₩23,373 | ₩23,507 | -5.27% | 305.1만 |
|---|
| 2026.06.30 | ₩24,682 | ₩25,709 | ₩24,580 | ₩24,895 | +0.87% | 310.3만 |
|---|
| 2026.06.29 | ₩24,228 | ₩25,175 | ₩23,747 | ₩24,868 | +2.64% | 288.9만 |
|---|
| 2026.06.26 | ₩23,921 | ₩24,455 | ₩23,520 | ₩24,228 | +1.28% | 690.2만 |
|---|
| 2026.06.25 | ₩23,333 | ₩24,188 | ₩23,133 | ₩24,027 | +2.97% | 359.7만 |
|---|
| 2026.06.24 | ₩23,307 | ₩24,014 | ₩23,106 | ₩23,387 | +0.34% | 386만 |
|---|
| 2026.06.23 | ₩23,347 | ₩24,241 | ₩23,146 | ₩23,200 | -0.63% | 328만 |
|---|
| 2026.06.22 | ₩23,240 | ₩24,174 | ₩22,906 | ₩23,640 | +1.72% | 246.1만 |
|---|
| 2026.06.18 | ₩22,559 | ₩23,507 | ₩21,998 | ₩22,973 | +1.83% | 296만 |
|---|
| 2026.06.17 | ₩20,784 | ₩22,426 | ₩20,570 | ₩21,852 | +5.14% | 267.6만 |
|---|
| 2026.06.16 | ₩19,582 | ₩20,877 | ₩18,888 | ₩20,557 | +4.98% | 343만 |
|---|
| 2026.06.15 | ₩19,235 | ₩20,063 | ₩19,189 | ₩19,569 | +1.73% | 135.1만 |
|---|
| 2026.06.12 | ₩18,087 | ₩19,729 | ₩18,041 | ₩18,968 | +4.87% | 151.4만 |
|---|
| 2026.06.11 | ₩17,994 | ₩18,448 | ₩17,767 | ₩17,967 | -0.15% | 64.2만 |
|---|
| 2026.06.10 | ₩18,021 | ₩18,548 | ₩17,700 | ₩17,887 | -0.74% | 93.2만 |
|---|
| 2026.06.09 | ₩18,221 | ₩18,541 | ₩17,620 | ₩18,141 | -0.44% | 131.9만 |
|---|
| 2026.06.08 | ₩18,114 | ₩18,201 | ₩17,794 | ₩18,021 | -0.52% | 69.8만 |
|---|
| 2026.06.05 | ₩18,501 | ₩18,595 | ₩17,767 | ₩17,794 | -3.82% | 72.9만 |
|---|
| 2026.06.04 | ₩18,141 | ₩18,808 | ₩17,994 | ₩18,595 | +2.50% | 87.8만 |
|---|
| 2026.06.03 | ₩18,014 | ₩18,101 | ₩17,687 | ₩17,954 | -0.33% | 72만 |
|---|
| 2026.06.02 | ₩18,581 | ₩18,621 | ₩17,914 | ₩18,021 | -3.02% | 92.6만 |
|---|
| 2026.06.01 | ₩18,755 | ₩18,922 | ₩18,314 | ₩18,621 | -0.71% | 112.5만 |
|---|
| 2026.05.29 | ₩19,115 | ₩19,436 | ₩18,835 | ₩18,875 | -1.26% | 100.6만 |
|---|
| 2026.05.28 | ₩19,249 | ₩19,502 | ₩18,761 | ₩19,289 | +0.21% | 92.3만 |
|---|
| 2026.05.27 | ₩19,209 | ₩19,689 | ₩18,962 | ₩19,289 | +0.42% | 77.4만 |
|---|
| 2026.05.26 | ₩19,102 | ₩19,314 | ₩18,728 | ₩19,195 | +0.49% | 107.7만 |
|---|
| 2026.05.22 | ₩18,995 | ₩19,349 | ₩18,842 | ₩18,862 | -0.70% | 132.3만 |
|---|
| 2026.05.21 | ₩18,394 | ₩19,329 | ₩18,234 | ₩18,902 | +2.76% | 95.7만 |
|---|
| 2026.05.20 | ₩17,754 | ₩18,621 | ₩17,660 | ₩18,528 | +4.36% | 126.3만 |
|---|
| 2026.05.19 | ₩17,840 | ₩18,041 | ₩17,513 | ₩17,674 | -0.94% | 121.6만 |
|---|
| 2026.05.18 | ₩19,055 | ₩19,315 | ₩17,647 | ₩17,927 | -5.92% | 141만 |
|---|
| 2026.05.15 | ₩19,783 | ₩20,010 | ₩18,768 | ₩18,955 | -4.18% | 89.6만 |
|---|
| 2026.05.14 | ₩20,383 | ₩20,383 | ₩19,582 | ₩20,130 | -1.24% | 131.2만 |
|---|
| 2026.05.13 | ₩19,943 | ₩21,077 | ₩19,609 | ₩20,383 | +2.21% | 214.4만 |
|---|
| 2026.05.12 | ₩19,769 | ₩20,156 | ₩19,422 | ₩19,703 | -0.34% | 112.8만 |
|---|
| 2026.05.11 | ₩19,355 | ₩19,949 | ₩19,091 | ₩19,863 | +2.62% | 113.2만 |
|---|
| 2026.05.08 | ₩19,295 | ₩20,490 | ₩19,209 | ₩19,355 | +0.31% | 199.1만 |
|---|
| 2026.05.07 | ₩18,982 | ₩19,035 | ₩17,834 | ₩18,755 | -1.20% | 211.9만 |
|---|
| 2026.05.06 | ₩18,875 | ₩19,275 | ₩18,222 | ₩19,035 | +0.85% | 172.9만 |
|---|
| 2026.05.05 | ₩19,342 | ₩19,729 | ₩19,062 | ₩19,569 | +1.17% | 102만 |
|---|
| 2026.05.04 | ₩18,394 | ₩19,582 | ₩18,274 | ₩19,195 | +4.35% | 238만 |
|---|
| 2026.05.01 | ₩18,501 | ₩18,768 | ₩18,301 | ₩18,515 | +0.07% | 113.8만 |
|---|
| 2026.04.30 | ₩18,728 | ₩18,942 | ₩17,500 | ₩18,368 | -1.92% | 285.8만 |
|---|
| 2026.04.29 | ₩18,248 | ₩18,902 | ₩18,061 | ₩18,448 | +1.10% | 158.5만 |
|---|
| 2026.04.28 | ₩19,008 | ₩19,449 | ₩18,034 | ₩18,474 | -2.81% | 116.2만 |
|---|
| 2026.04.27 | ₩19,329 | ₩19,876 | ₩18,942 | ₩19,048 | -1.45% | 127.7만 |
|---|
| 2026.04.24 | ₩18,688 | ₩19,302 | ₩18,688 | ₩19,235 | +2.93% | 97만 |
|---|
| 2026.04.23 | ₩19,729 | ₩19,876 | ₩18,623 | ₩18,942 | -3.99% | 179만 |
|---|
| 2026.04.22 | ₩19,649 | ₩20,156 | ₩19,409 | ₩19,756 | +0.54% | 134만 |
|---|
| 2026.04.21 | ₩20,557 | ₩20,717 | ₩19,249 | ₩19,516 | -5.06% | 231만 |
|---|
| 2026.04.20 | ₩20,317 | ₩21,518 | ₩20,090 | ₩20,557 | +1.18% | 387.1만 |
|---|
| 2026.04.17 | ₩19,262 | ₩21,037 | ₩18,448 | ₩20,330 | +5.54% | 725.9만 |
|---|
| 2026.04.16 | ₩19,022 | ₩19,689 | ₩18,715 | ₩19,409 | +2.04% | 102.3만 |
|---|
| 2026.04.15 | ₩18,715 | ₩19,129 | ₩18,368 | ₩19,048 | +1.78% | 74.4만 |
|---|
| 2026.04.14 | ₩17,740 | ₩18,808 | ₩17,654 | ₩18,741 | +5.64% | 143.5만 |
|---|
| 2026.04.13 | ₩17,607 | ₩17,887 | ₩17,253 | ₩17,794 | +1.06% | 87만 |
|---|
| 2026.04.10 | ₩17,927 | ₩17,927 | ₩17,033 | ₩17,607 | -1.79% | 97.4만 |
|---|
| 2026.04.09 | ₩17,220 | ₩18,154 | ₩17,030 | ₩17,754 | +3.10% | 113.6만 |
|---|
| 2026.04.08 | ₩18,007 | ₩18,141 | ₩17,011 | ₩17,447 | -3.11% | 107.7만 |
|---|
| 2026.04.07 | ₩16,846 | ₩17,754 | ₩16,445 | ₩17,487 | +3.80% | 144.6만 |
|---|
| 2026.04.06 | ₩15,885 | ₩17,433 | ₩15,591 | ₩17,100 | +7.65% | 180.4만 |
|---|
| 2026.04.02 | ₩15,364 | ₩16,392 | ₩15,037 | ₩15,938 | +3.74% | 121.9만 |
|---|
| 2026.04.01 | ₩16,232 | ₩16,766 | ₩15,237 | ₩15,458 | -4.77% | 142만 |
|---|
| 2026.03.31 | ₩15,164 | ₩16,112 | ₩15,143 | ₩15,925 | +5.02% | 103만 |
|---|
| 2026.03.30 | ₩15,084 | ₩15,544 | ₩14,617 | ₩14,937 | -0.97% | 96.3만 |
|---|
| 2026.03.27 | ₩15,605 | ₩15,978 | ₩14,697 | ₩15,124 | -3.08% | 143만 |
|---|
| 2026.03.26 | ₩15,031 | ₩16,285 | ₩14,937 | ₩15,751 | +4.80% | 138.5만 |
|---|
| 2026.03.25 | ₩14,457 | ₩15,671 | ₩14,276 | ₩15,271 | +5.63% | 113.7만 |
|---|
| 2026.03.24 | ₩14,190 | ₩14,296 | ₩13,682 | ₩14,203 | +0.09% | 132.4만 |
|---|
| 2026.03.23 | ₩14,630 | ₩14,683 | ₩13,883 | ₩14,363 | -1.82% | 205.1만 |
|---|
| 2026.03.20 | ₩14,336 | ₩14,784 | ₩13,842 | ₩14,163 | -1.21% | 229.7만 |
|---|
| 2026.03.19 | ₩14,350 | ₩14,482 | ₩13,976 | ₩14,283 | -0.47% | 124.3만 |
|---|
| 2026.03.18 | ₩15,831 | ₩16,052 | ₩14,151 | ₩14,270 | -9.87% | 176.5만 |
|---|
| 2026.03.17 | ₩14,897 | ₩15,057 | ₩14,602 | ₩14,937 | +0.27% | 101.9만 |
|---|
| 2026.03.16 | ₩14,964 | ₩15,578 | ₩14,837 | ₩14,897 | -0.45% | 89.4만 |
|---|
| 2026.03.13 | ₩14,977 | ₩15,244 | ₩14,490 | ₩14,697 | -1.87% | 98.4만 |
|---|
| 2026.03.12 | ₩15,645 | ₩15,705 | ₩14,410 | ₩14,950 | -4.44% | 101.2만 |
|---|
| 2026.03.11 | ₩15,698 | ₩16,212 | ₩15,484 | ₩15,938 | +1.53% | 77.9만 |
|---|
| 2026.03.10 | ₩15,618 | ₩16,245 | ₩14,870 | ₩15,698 | +0.51% | 160.5만 |
|---|
| 2026.03.09 | ₩17,166 | ₩17,740 | ₩15,431 | ₩15,618 | -9.02% | 186.3만 |
|---|
| 2026.03.06 | ₩17,113 | ₩18,087 | ₩17,033 | ₩17,754 | +3.74% | 111.4만 |
|---|
| 2026.03.05 | ₩16,953 | ₩17,667 | ₩16,899 | ₩17,460 | +2.99% | 146.3만 |
|---|
| 2026.03.04 | ₩16,499 | ₩18,034 | ₩16,179 | ₩17,246 | +4.53% | 210만 |
|---|
| 2026.03.03 | ₩16,179 | ₩16,752 | ₩15,912 | ₩16,365 | +1.16% | 140.3만 |
|---|
| 2026.03.02 | ₩15,685 | ₩17,046 | ₩15,217 | ₩16,779 | +6.98% | 145.2만 |
|---|
| 2026.02.27 | ₩15,164 | ₩15,952 | ₩15,091 | ₩15,912 | +4.93% | 130.5만 |
|---|
| 2026.02.26 | ₩15,284 | ₩15,458 | ₩14,777 | ₩15,378 | +0.61% | 102.5만 |
|---|
| 2026.02.25 | ₩15,191 | ₩15,671 | ₩15,151 | ₩15,164 | -0.18% | 101.7만 |
|---|
| 2026.02.24 | ₩14,897 | ₩15,411 | ₩14,737 | ₩15,057 | +1.08% | 112.5만 |
|---|
| 2026.02.23 | ₩14,243 | ₩14,910 | ₩14,023 | ₩14,817 | +4.03% | 100.7만 |
|---|
| 2026.02.20 | ₩13,976 | ₩14,617 | ₩13,816 | ₩14,203 | +1.62% | 142.5만 |
|---|
| 2026.02.19 | ₩13,522 | ₩14,109 | ₩13,108 | ₩14,096 | +4.24% | 132.4만 |
|---|
| 2026.02.18 | ₩13,549 | ₩13,896 | ₩13,415 | ₩13,602 | +0.39% | 146.2만 |
|---|
| 2026.02.17 | ₩13,923 | ₩14,139 | ₩13,495 | ₩13,549 | -2.68% | 117.4만 |
|---|
| 2026.02.13 | ₩14,683 | ₩14,950 | ₩13,782 | ₩13,883 | -5.45% | 84.8만 |
|---|
| 2026.02.12 | ₩14,804 | ₩15,084 | ₩14,403 | ₩14,603 | -1.35% | 98.2만 |
|---|
| 2026.02.11 | ₩15,044 | ₩15,104 | ₩13,896 | ₩14,750 | -1.95% | 158만 |
|---|
| 2026.02.10 | ₩14,844 | ₩15,217 | ₩14,356 | ₩15,017 | +1.17% | 109.1만 |
|---|
| 2026.02.09 | ₩15,231 | ₩15,297 | ₩14,583 | ₩14,817 | -2.72% | 101.3만 |
|---|
| 2026.02.06 | ₩14,937 | ₩15,765 | ₩14,690 | ₩15,297 | +2.41% | 159.5만 |
|---|
| 2026.02.05 | ₩15,057 | ₩15,918 | ₩14,303 | ₩14,603 | -3.01% | 167.8만 |
|---|
| 2026.02.04 | ₩15,404 | ₩15,444 | ₩14,870 | ₩15,284 | -0.78% | 154만 |
|---|
| 2026.02.03 | ₩14,657 | ₩15,551 | ₩14,630 | ₩15,324 | +4.55% | 206.1만 |
|---|
| 2026.02.02 | ₩14,056 | ₩14,857 | ₩13,903 | ₩14,630 | +4.08% | 112.4만 |
|---|
| 2026.01.30 | ₩14,176 | ₩14,470 | ₩13,682 | ₩13,976 | -1.41% | 128.8만 |
|---|
| 2026.01.29 | ₩14,029 | ₩14,543 | ₩13,816 | ₩14,270 | +1.71% | 111.8만 |
|---|
| 2026.01.28 | ₩14,603 | ₩14,817 | ₩13,669 | ₩14,029 | -3.93% | 192.8만 |
|---|
| 2026.01.27 | ₩13,562 | ₩14,683 | ₩13,148 | ₩14,630 | +7.87% | 262.2만 |
|---|
| 2026.01.26 | ₩13,228 | ₩13,749 | ₩13,191 | ₩13,549 | +2.42% | 148.1만 |
|---|
| 2026.01.23 | ₩14,537 | ₩14,800 | ₩13,309 | ₩13,335 | -8.26% | 127.8만 |
|---|
| 2026.01.22 | ₩13,749 | ₩14,884 | ₩13,736 | ₩14,603 | +6.21% | 241.1만 |
|---|
| 2026.01.21 | ₩14,016 | ₩14,330 | ₩13,576 | ₩13,749 | -1.90% | 106.3만 |
|---|
| 2026.01.20 | ₩13,709 | ₩14,176 | ₩13,596 | ₩13,909 | +1.46% | 168.1만 |
|---|
| 2026.01.16 | ₩14,416 | ₩14,590 | ₩13,963 | ₩13,989 | -2.96% | 116만 |
|---|
| 2026.01.15 | ₩15,204 | ₩15,685 | ₩14,163 | ₩14,363 | -5.53% | 105.5만 |
|---|
| 2026.01.14 | ₩15,031 | ₩15,718 | ₩14,790 | ₩15,271 | +1.60% | 131.5만 |
|---|
| 2026.01.13 | ₩15,097 | ₩15,471 | ₩14,857 | ₩15,071 | -0.18% | 106.1만 |
|---|
| 2026.01.12 | ₩14,884 | ₩15,164 | ₩14,670 | ₩15,071 | +1.26% | 83.5만 |
|---|
| 2026.01.09 | ₩15,097 | ₩15,538 | ₩14,844 | ₩14,924 | -1.15% | 137.2만 |
|---|
| 2026.01.08 | ₩15,618 | ₩15,725 | ₩14,650 | ₩14,964 | -4.19% | 129.9만 |
|---|
| 2026.01.07 | ₩14,703 | ₩15,685 | ₩14,603 | ₩15,631 | +6.31% | 245.7만 |
|---|
| 2026.01.06 | ₩15,204 | ₩15,761 | ₩14,123 | ₩14,657 | -3.60% | 204.5만 |
|---|
| 2026.01.05 | ₩15,858 | ₩16,018 | ₩14,950 | ₩15,164 | -4.38% | 140.5만 |
|---|
| 2026.01.02 | ₩16,793 | ₩16,819 | ₩15,484 | ₩15,871 | -5.48% | 152.6만 |
|---|
| 2025.12.31 | ₩16,652 | ₩16,933 | ₩16,459 | ₩16,712 | +0.36% | 97.4만 |
|---|
| 2025.12.30 | ₩17,153 | ₩17,567 | ₩16,712 | ₩16,766 | -2.26% | 137.4만 |
|---|
| 2025.12.29 | ₩17,019 | ₩17,233 | ₩16,926 | ₩17,113 | +0.55% | 79.9만 |
|---|
| 2025.12.26 | ₩17,246 | ₩17,567 | ₩16,819 | ₩17,153 | -0.54% | 119.9만 |
|---|
| 2025.12.24 | ₩16,993 | ₩17,607 | ₩16,993 | ₩17,313 | +1.89% | 69.1만 |
|---|
| 2025.12.23 | ₩16,873 | ₩17,487 | ₩16,686 | ₩17,113 | +1.42% | 85.7만 |
|---|
| 2025.12.22 | ₩17,326 | ₩17,567 | ₩16,926 | ₩17,006 | -1.85% | 107.4만 |
|---|
| 2025.12.19 | ₩16,659 | ₩17,647 | ₩16,392 | ₩17,367 | +4.25% | 365.4만 |
|---|
| 2025.12.18 | ₩16,352 | ₩16,699 | ₩16,038 | ₩16,272 | -0.49% | 133.3만 |
|---|
| 2025.12.17 | ₩16,566 | ₩16,846 | ₩15,898 | ₩16,165 | -2.42% | 209.5만 |
|---|
| 2025.12.16 | ₩16,712 | ₩17,253 | ₩16,539 | ₩16,566 | -0.88% | 248.8만 |
|---|
| 2025.12.15 | ₩17,193 | ₩17,367 | ₩16,672 | ₩16,833 | -2.10% | 239.6만 |
|---|
| 2025.12.12 | ₩17,513 | ₩17,954 | ₩16,962 | ₩17,046 | -2.67% | 193.6만 |
|---|
| 2025.12.11 | ₩18,681 | ₩18,902 | ₩17,487 | ₩17,580 | -5.89% | 270.7만 |
|---|
| 2025.12.10 | ₩17,447 | ₩19,209 | ₩17,246 | ₩18,915 | +8.42% | 458.5만 |
|---|
| 2025.12.09 | ₩17,687 | ₩17,954 | ₩17,273 | ₩17,340 | -1.96% | 142.9만 |
|---|
| 2025.12.08 | ₩18,234 | ₩18,234 | ₩17,154 | ₩17,326 | -4.98% | 186.9만 |
|---|
| 2025.12.05 | ₩18,087 | ₩18,341 | ₩17,687 | ₩17,981 | -0.59% | 264.6만 |
|---|
| 2025.12.04 | ₩17,994 | ₩18,688 | ₩17,820 | ₩17,981 | -0.07% | 280.5만 |
|---|
| 2025.12.03 | ₩17,714 | ₩18,595 | ₩17,460 | ₩18,288 | +3.24% | 247.2만 |
|---|
| 2025.12.02 | ₩17,754 | ₩18,568 | ₩17,420 | ₩17,820 | +0.38% | 369.9만 |
|---|
| 2025.12.01 | ₩17,447 | ₩17,794 | ₩17,019 | ₩17,754 | +1.76% | 302.6만 |
|---|
| 2025.11.28 | ₩17,727 | ₩18,394 | ₩17,460 | ₩17,607 | -0.68% | 132.8만 |
|---|
| 2025.11.26 | ₩15,324 | ₩18,328 | ₩15,057 | ₩17,740 | +15.77% | 547.7만 |
|---|
| 2025.11.25 | ₩15,284 | ₩15,535 | ₩14,964 | ₩15,164 | -0.79% | 126.6만 |
|---|
| 2025.11.24 | ₩14,670 | ₩15,297 | ₩14,416 | ₩15,231 | +3.82% | 221.6만 |
|---|
| 2025.11.21 | ₩14,136 | ₩14,957 | ₩13,963 | ₩14,670 | +3.78% | 126.9만 |
|---|
| 2025.11.20 | ₩15,037 | ₩15,111 | ₩14,176 | ₩14,216 | -5.46% | 168.3만 |
|---|
| 2025.11.19 | ₩15,097 | ₩15,237 | ₩14,392 | ₩14,737 | -2.39% | 190만 |
|---|
| 2025.11.18 | ₩14,990 | ₩15,324 | ₩14,603 | ₩15,097 | +0.71% | 225.5만 |
|---|
| 2025.11.17 | ₩15,137 | ₩15,578 | ₩14,764 | ₩15,151 | +0.09% | 215만 |
|---|
| 2025.11.14 | ₩16,205 | ₩16,205 | ₩15,084 | ₩15,177 | -6.34% | 147.4만 |
|---|
| 2025.11.13 | ₩15,818 | ₩15,992 | ₩14,884 | ₩15,297 | -3.29% | 140만 |
|---|
| 2025.11.12 | ₩16,125 | ₩16,419 | ₩15,791 | ₩15,818 | -1.90% | 175.6만 |
|---|
| 2025.11.11 | ₩15,484 | ₩16,325 | ₩15,418 | ₩16,152 | +4.31% | 115.4만 |
|---|
| 2025.11.10 | ₩14,884 | ₩15,845 | ₩14,670 | ₩15,578 | +4.66% | 150.7만 |
|---|
| 2025.11.07 | ₩14,683 | ₩14,937 | ₩14,096 | ₩14,697 | +0.09% | 99.1만 |
|---|
| 2025.11.06 | ₩14,336 | ₩14,830 | ₩14,089 | ₩14,697 | +2.51% | 277.4만 |
|---|
| 2025.11.05 | ₩13,963 | ₩14,390 | ₩13,616 | ₩14,203 | +1.72% | 176.1만 |
|---|
| 2025.11.04 | ₩13,949 | ₩14,657 | ₩13,949 | ₩14,497 | +3.92% | 102.6만 |
|---|
| 2025.11.03 | ₩15,671 | ₩15,791 | ₩14,243 | ₩14,283 | -8.86% | 151.5만 |
|---|
| 2025.10.31 | ₩14,897 | ₩15,584 | ₩14,764 | ₩15,564 | +4.48% | 190.2만 |
|---|
| 2025.10.30 | ₩14,043 | ₩14,924 | ₩13,989 | ₩14,910 | +6.18% | 130.4만 |
|---|
| 2025.10.29 | ₩13,883 | ₩14,437 | ₩13,749 | ₩14,123 | +1.73% | 103.2만 |
|---|
| 2025.10.28 | ₩13,983 | ₩14,550 | ₩13,842 | ₩14,056 | +0.53% | 150.4만 |
|---|
| 2025.10.27 | ₩14,056 | ₩14,336 | ₩13,883 | ₩14,016 | -0.28% | 113.5만 |
|---|
| 2025.10.24 | ₩14,577 | ₩14,577 | ₩13,896 | ₩14,029 | -3.75% | 111.3만 |
|---|
| 2025.10.23 | ₩14,416 | ₩14,550 | ₩14,029 | ₩14,216 | -1.39% | 121.6만 |
|---|
| 2025.10.22 | ₩14,230 | ₩14,550 | ₩13,896 | ₩14,537 | +2.16% | 154.4만 |
|---|
| 2025.10.21 | ₩14,310 | ₩14,537 | ₩13,829 | ₩14,216 | -0.65% | 122만 |
|---|
| 2025.10.20 | ₩14,176 | ₩14,376 | ₩13,562 | ₩14,270 | +0.66% | 184.2만 |
|---|
| 2025.10.17 | ₩13,963 | ₩14,190 | ₩13,716 | ₩13,829 | -0.96% | 155.8만 |
|---|
| 2025.10.16 | ₩14,163 | ₩14,830 | ₩13,983 | ₩14,190 | +0.19% | 235.6만 |
|---|
| 2025.10.15 | ₩13,749 | ₩14,497 | ₩13,684 | ₩14,176 | +3.11% | 218만 |
|---|
| 2025.10.14 | ₩12,614 | ₩13,762 | ₩12,388 | ₩13,602 | +7.83% | 256.7만 |
|---|
| 2025.10.13 | ₩12,908 | ₩13,309 | ₩12,428 | ₩12,961 | +0.41% | 155.7만 |
|---|
| 2025.10.10 | ₩13,309 | ₩13,375 | ₩12,735 | ₩13,335 | +0.20% | 141.9만 |
|---|