시장 데이터를 불러오는 중
전체 종목
티보젠 과거 주가
Tevogen Inc. - Common Stock · TVGN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tevogen Inc. - Common Stock · TVGN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,587 | ₩9,587 | ₩9,091 | ₩9,091 | -5.17% | 2.7천 |
| 2026.10.08 | ₩8,957 | ₩9,970 | ₩7,871 | ₩9,467 | +5.69% | 3만 |
| 2026.10.07 | ₩9,520 | ₩9,520 | ₩8,702 | ₩8,702 | -8.59% | 1.8천 |
| 2026.10.06 | ₩8,796 | ₩8,796 | ₩8,664 | ₩8,702 | -1.07% | 2.8천 |
| 2026.10.05 | ₩9,250 | ₩9,346 | ₩8,810 | ₩8,850 | -4.32% | 3.5천 |
| 2026.10.02 | ₩8,833 | ₩9,400 | ₩8,833 | ₩9,359 | +5.97% | 1.6천 |
| 2026.10.01 | ₩8,515 | ₩9,366 | ₩8,515 | ₩9,011 | +5.83% | 6.5천 |
| 2026.09.30 | ₩8,810 | ₩9,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,877 |
| +0.76% |
| 1.7천 |
| 2026.09.29 | ₩9,333 | ₩9,473 | ₩9,051 | ₩9,051 | -3.02% | 1.4천 |
|---|
| 2026.09.28 | ₩9,976 | ₩10,057 | ₩9,064 | ₩9,064 | -9.14% | 1.6만 |
|---|
| 2026.09.25 | ₩10,325 | ₩10,325 | ₩9,722 | ₩9,722 | -5.84% | 5.6천 |
|---|
| 2026.09.24 | ₩9,976 | ₩10,526 | ₩9,440 | ₩10,526 | +5.51% | 2.9천 |
|---|
| 2026.09.23 | ₩10,472 | ₩10,472 | ₩10,472 | ₩10,472 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩10,164 | ₩10,472 | ₩9,963 | ₩10,472 | +3.03% | 2.8천 |
|---|
| 2026.09.21 | ₩10,472 | ₩10,472 | ₩9,963 | ₩9,963 | -4.87% | 1.8천 |
|---|
| 2026.09.18 | ₩9,963 | ₩10,472 | ₩9,963 | ₩10,472 | +5.11% | 2.1만 |
|---|
| 2026.09.17 | ₩9,819 | ₩10,338 | ₩9,819 | ₩10,338 | +5.28% | 2.5천 |
|---|
| 2026.09.16 | ₩9,440 | ₩10,459 | ₩9,440 | ₩10,459 | +10.80% | 2.8천 |
|---|
| 2026.09.15 | ₩10,151 | ₩10,419 | ₩10,084 | ₩10,392 | +2.38% | 2.6천 |
|---|
| 2026.09.14 | ₩9,547 | ₩10,526 | ₩9,547 | ₩10,070 | +5.48% | 1.5만 |
|---|
| 2026.09.11 | ₩9,346 | ₩10,593 | ₩9,346 | ₩9,869 | +5.60% | 7.3만 |
|---|
| 2026.09.10 | ₩9,740 | ₩9,775 | ₩9,437 | ₩9,775 | +0.36% | 2.5천 |
|---|
| 2026.09.09 | ₩9,675 | ₩9,842 | ₩9,520 | ₩9,842 | +1.73% | 4.1천 |
|---|
| 2026.09.08 | ₩9,815 | ₩9,829 | ₩9,333 | ₩9,829 | +0.14% | 3.2천 |
|---|
| 2026.09.04 | ₩9,553 | ₩9,842 | ₩9,299 | ₩9,842 | +3.03% | 2천 |
|---|
| 2026.09.03 | ₩9,608 | ₩9,614 | ₩9,252 | ₩9,614 | +0.07% | 5.6천 |
|---|
| 2026.09.02 | ₩9,386 | ₩9,614 | ₩9,386 | ₩9,614 | +2.43% | 1.5천 |
|---|
| 2026.09.01 | ₩9,018 | ₩9,614 | ₩9,011 | ₩9,614 | +6.62% | 2.7천 |
|---|
| 2026.08.31 | ₩9,118 | ₩9,359 | ₩9,118 | ₩9,359 | +2.65% | 8.5천 |
|---|
| 2026.08.28 | ₩8,783 | ₩9,292 | ₩8,783 | ₩9,239 | +5.19% | 2.6천 |
|---|
| 2026.08.27 | ₩8,984 | ₩9,064 | ₩8,984 | ₩9,051 | +0.75% | 3.5천 |
|---|
| 2026.08.26 | ₩9,105 | ₩9,105 | ₩8,917 | ₩8,984 | -1.33% | 1.9천 |
|---|
| 2026.08.25 | ₩8,877 | ₩9,346 | ₩8,757 | ₩9,346 | +5.29% | 2.6천 |
|---|
| 2026.08.24 | ₩8,635 | ₩9,252 | ₩8,635 | ₩9,132 | +5.75% | 4.7천 |
|---|
| 2026.08.21 | ₩8,347 | ₩9,212 | ₩8,347 | ₩9,051 | +8.43% | 1.3만 |
|---|
| 2026.08.20 | ₩8,495 | ₩8,595 | ₩8,495 | ₩8,542 | +0.55% | 3천 |
|---|
| 2026.08.19 | ₩8,716 | ₩8,716 | ₩8,045 | ₩8,609 | -1.23% | 9.1천 |
|---|
| 2026.08.18 | ₩8,542 | ₩8,542 | ₩8,145 | ₩8,461 | -0.94% | 8.9천 |
|---|
| 2026.08.17 | ₩8,930 | ₩9,011 | ₩8,713 | ₩8,823 | -1.20% | 5.9천 |
|---|
| 2026.08.14 | ₩7,911 | ₩9,212 | ₩7,911 | ₩9,212 | +16.44% | 8.2천 |
|---|
| 2026.08.13 | ₩8,743 | ₩8,837 | ₩8,468 | ₩8,810 | +0.77% | 5.8천 |
|---|
| 2026.08.12 | ₩9,132 | ₩9,212 | ₩8,434 | ₩8,676 | -4.99% | 1.2만 |
|---|
| 2026.08.11 | ₩8,320 | ₩8,917 | ₩8,320 | ₩8,917 | +7.17% | 6.9천 |
|---|
| 2026.08.10 | ₩8,421 | ₩8,743 | ₩8,086 | ₩8,568 | +1.75% | 6.7천 |
|---|
| 2026.08.07 | ₩8,501 | ₩8,890 | ₩7,945 | ₩8,676 | +2.05% | 1.1만 |
|---|
| 2026.08.06 | ₩8,649 | ₩8,890 | ₩8,441 | ₩8,689 | +0.47% | 1.1만 |
|---|
| 2026.08.05 | ₩8,984 | ₩9,386 | ₩8,536 | ₩9,185 | +2.24% | 1.3만 |
|---|
| 2026.08.04 | ₩9,386 | ₩9,500 | ₩9,019 | ₩9,386 | 0.00% | 9.1천 |
|---|
| 2026.08.03 | ₩9,695 | ₩9,869 | ₩8,623 | ₩9,413 | -2.90% | 2.1만 |
|---|
| 2026.07.31 | ₩9,534 | ₩9,628 | ₩8,595 | ₩9,453 | -0.84% | 1.1만 |
|---|
| 2026.07.30 | ₩8,206 | ₩9,949 | ₩8,206 | ₩9,011 | +9.80% | 2.4만 |
|---|
| 2026.07.29 | ₩7,496 | ₩8,206 | ₩7,107 | ₩7,965 | +6.26% | 1.3만 |
|---|
| 2026.07.28 | ₩7,375 | ₩7,509 | ₩6,349 | ₩7,496 | +1.64% | 2.3만 |
|---|
| 2026.07.27 | ₩5,994 | ₩7,469 | ₩5,994 | ₩7,469 | +24.61% | 2만 |
|---|
| 2026.07.24 | ₩5,913 | ₩6,021 | ₩5,558 | ₩6,021 | +1.81% | 8.4천 |
|---|
| 2026.07.23 | ₩5,297 | ₩5,913 | ₩5,122 | ₩5,913 | +11.65% | 8.5천 |
|---|
| 2026.07.22 | ₩5,820 | ₩5,820 | ₩5,457 | ₩5,685 | -2.30% | 1.4만 |
|---|
| 2026.07.21 | ₩5,162 | ₩5,578 | ₩5,055 | ₩5,444 | +5.45% | 1.7만 |
|---|
| 2026.07.20 | ₩5,712 | ₩5,712 | ₩4,876 | ₩5,216 | -8.69% | 1.5만 |
|---|
| 2026.07.17 | ₩5,820 | ₩5,857 | ₩5,565 | ₩5,645 | -3.00% | 8.8천 |
|---|
| 2026.07.16 | ₩6,383 | ₩6,410 | ₩5,377 | ₩5,913 | -7.35% | 2만 |
|---|
| 2026.07.15 | ₩6,825 | ₩6,918 | ₩6,088 | ₩6,410 | -6.09% | 2.6만 |
|---|
| 2026.07.14 | ₩6,932 | ₩6,932 | ₩6,731 | ₩6,731 | -2.90% | 9.1천 |
|---|
| 2026.07.13 | ₩6,845 | ₩6,959 | ₩6,705 | ₩6,705 | -2.06% | 1.5만 |
|---|
| 2026.07.10 | ₩7,402 | ₩7,402 | ₩6,731 | ₩6,785 | -8.33% | 2.7만 |
|---|
| 2026.07.09 | ₩7,724 | ₩7,724 | ₩7,174 | ₩7,563 | -2.08% | 1.2만 |
|---|
| 2026.07.08 | ₩7,623 | ₩7,623 | ₩6,718 | ₩6,973 | -8.53% | 1.7만 |
|---|
| 2026.07.07 | ₩7,918 | ₩7,918 | ₩7,281 | ₩7,375 | -6.86% | 1.1만 |
|---|
| 2026.07.06 | ₩7,978 | ₩8,063 | ₩7,831 | ₩7,858 | -1.51% | 3.4천 |
|---|
| 2026.07.02 | ₩8,260 | ₩8,260 | ₩7,509 | ₩7,737 | -6.33% | 1.3만 |
|---|
| 2026.07.01 | ₩8,173 | ₩9,044 | ₩7,697 | ₩7,697 | -5.82% | 3.7만 |
|---|
| 2026.06.30 | ₩8,421 | ₩8,421 | ₩7,396 | ₩7,589 | -9.87% | 2.3만 |
|---|
| 2026.06.29 | ₩10,057 | ₩10,090 | ₩8,421 | ₩8,434 | -16.13% | 6.5만 |
|---|
| 2026.06.26 | ₩13,168 | ₩13,168 | ₩9,386 | ₩9,386 | -28.72% | 8.4만 |
|---|
| 2026.06.25 | ₩13,154 | ₩13,436 | ₩11,787 | ₩12,792 | -2.75% | 2.6만 |
|---|
| 2026.06.24 | ₩13,060 | ₩13,964 | ₩12,323 | ₩13,168 | +0.82% | 8천 |
|---|
| 2026.06.23 | ₩13,074 | ₩13,416 | ₩12,444 | ₩12,752 | -2.46% | 1.3만 |
|---|
| 2026.06.22 | ₩12,028 | ₩13,543 | ₩12,028 | ₩13,168 | +9.48% | 1.1만 |
|---|
| 2026.06.18 | ₩13,543 | ₩13,865 | ₩12,685 | ₩12,685 | -6.34% | 1.3만 |
|---|
| 2026.06.17 | ₩12,799 | ₩13,838 | ₩12,497 | ₩13,007 | +1.62% | 1.3만 |
|---|
| 2026.06.16 | ₩13,449 | ₩13,637 | ₩12,269 | ₩12,269 | -8.77% | 1.3만 |
|---|
| 2026.06.15 | ₩13,972 | ₩13,972 | ₩13,282 | ₩13,436 | -3.84% | 1.7만 |
|---|
| 2026.06.12 | ₩16,091 | ₩16,124 | ₩13,302 | ₩14,039 | -12.75% | 2.3만 |
|---|
| 2026.06.11 | ₩14,214 | ₩16,091 | ₩14,160 | ₩15,648 | +10.09% | 1.5만 |
|---|
| 2026.06.10 | ₩14,428 | ₩15,581 | ₩13,945 | ₩14,214 | -1.49% | 4.5만 |
|---|
| 2026.06.09 | ₩15,930 | ₩15,930 | ₩13,141 | ₩14,415 | -9.51% | 3.3만 |
|---|
| 2026.06.08 | ₩13,878 | ₩15,769 | ₩13,087 | ₩15,608 | +12.46% | 2.5만 |
|---|
| 2026.06.05 | ₩13,342 | ₩14,683 | ₩12,846 | ₩14,039 | +5.23% | 10.1만 |
|---|
| 2026.06.04 | ₩11,921 | ₩13,382 | ₩11,753 | ₩13,221 | +10.91% | 1.6만 |
|---|
| 2026.06.03 | ₩10,969 | ₩13,302 | ₩10,969 | ₩12,149 | +10.76% | 1.5만 |
|---|
| 2026.06.02 | ₩10,727 | ₩11,867 | ₩10,231 | ₩11,357 | +5.88% | 1.9만 |
|---|
| 2026.06.01 | ₩10,741 | ₩11,116 | ₩10,365 | ₩10,794 | +0.50% | 1.8만 |
|---|
| 2026.05.29 | ₩10,070 | ₩10,784 | ₩10,057 | ₩10,607 | +5.33% | 2.6만 |
|---|
| 2026.05.28 | ₩9,359 | ₩12,735 | ₩9,359 | ₩10,781 | +15.19% | 8.2만 |
|---|
| 2026.05.27 | ₩12,739 | ₩12,739 | ₩8,273 | ₩9,641 | -24.32% | 14.7만 |
|---|
| 2026.05.26 | ₩13,329 | ₩13,329 | ₩11,170 | ₩11,532 | -13.48% | 1.9만 |
|---|
| 2026.05.22 | ₩15,742 | ₩15,742 | ₩12,866 | ₩12,886 | -18.14% | 4.7만 |
|---|
| 2026.05.21 | ₩14,173 | ₩16,091 | ₩13,329 | ₩15,508 | +9.41% | 2.4만 |
|---|
| 2026.05.20 | ₩13,409 | ₩14,254 | ₩12,544 | ₩14,053 | +4.80% | 9.7천 |
|---|
| 2026.05.19 | ₩11,384 | ₩13,382 | ₩10,741 | ₩13,235 | +16.25% | 4.1만 |
|---|
| 2026.05.18 | ₩10,995 | ₩11,907 | ₩10,271 | ₩11,907 | +8.29% | 1.5만 |
|---|
| 2026.05.15 | ₩12,618 | ₩12,618 | ₩10,446 | ₩10,660 | -15.52% | 2.1만 |
|---|
| 2026.05.14 | ₩8,810 | ₩13,141 | ₩8,810 | ₩12,631 | +43.38% | 17.8만 |
|---|
| 2026.05.13 | ₩9,896 | ₩9,896 | ₩8,729 | ₩9,078 | -8.27% | 1.2만 |
|---|
| 2026.05.12 | ₩9,064 | ₩12,068 | ₩8,595 | ₩9,346 | +3.11% | 6.8만 |
|---|
| 2026.05.11 | ₩9,520 | ₩9,923 | ₩9,386 | ₩9,386 | -1.41% | 4.6천 |
|---|
| 2026.05.08 | ₩10,057 | ₩10,057 | ₩9,386 | ₩10,030 | -0.27% | 8.8천 |
|---|
| 2026.05.07 | ₩9,319 | ₩10,043 | ₩9,319 | ₩10,030 | +7.63% | 7.5천 |
|---|
| 2026.05.06 | ₩9,742 | ₩9,742 | ₩9,168 | ₩9,480 | -2.68% | 8.7천 |
|---|
| 2026.05.05 | ₩9,990 | ₩10,057 | ₩9,829 | ₩9,882 | -1.07% | 1.3만 |
|---|
| 2026.05.04 | ₩8,769 | ₩10,057 | ₩8,769 | ₩9,936 | +13.30% | 8.5천 |
|---|
| 2026.05.01 | ₩9,247 | ₩9,247 | ₩8,595 | ₩8,930 | -3.42% | 7.2천 |
|---|
| 2026.04.30 | ₩8,609 | ₩9,152 | ₩8,609 | ₩8,904 | +3.43% | 7.4천 |
|---|
| 2026.04.29 | ₩8,716 | ₩9,078 | ₩8,582 | ₩8,609 | -1.23% | 1.1만 |
|---|
| 2026.04.28 | ₩9,373 | ₩9,386 | ₩8,676 | ₩8,702 | -7.15% | 1만 |
|---|
| 2026.04.27 | ₩10,439 | ₩10,533 | ₩9,118 | ₩9,386 | -10.08% | 2.5만 |
|---|
| 2026.04.24 | ₩9,145 | ₩10,124 | ₩9,145 | ₩10,124 | +10.70% | 1.1만 |
|---|
| 2026.04.23 | ₩10,061 | ₩10,995 | ₩9,252 | ₩9,400 | -6.57% | 1.9만 |
|---|
| 2026.04.22 | ₩11,961 | ₩12,068 | ₩10,727 | ₩10,915 | -8.74% | 1.3만 |
|---|
| 2026.04.21 | ₩12,470 | ₩12,604 | ₩10,251 | ₩11,599 | -6.99% | 7.2만 |
|---|
| 2026.04.20 | ₩10,124 | ₩11,974 | ₩9,956 | ₩11,129 | +9.93% | 3.9만 |
|---|
| 2026.04.17 | ₩8,837 | ₩10,258 | ₩8,837 | ₩9,896 | +11.99% | 2.8만 |
|---|
| 2026.04.16 | ₩9,132 | ₩9,132 | ₩8,245 | ₩8,528 | -6.61% | 1.2만 |
|---|
| 2026.04.15 | ₩8,032 | ₩8,853 | ₩8,032 | ₩8,635 | +7.51% | 2만 |
|---|
| 2026.04.14 | ₩7,616 | ₩8,126 | ₩7,603 | ₩8,019 | +5.28% | 2.6만 |
|---|
| 2026.04.13 | ₩7,496 | ₩7,921 | ₩7,348 | ₩7,482 | -0.18% | 2.4만 |
|---|
| 2026.04.10 | ₩7,777 | ₩8,086 | ₩7,150 | ₩7,683 | -1.21% | 2.7만 |
|---|
| 2026.04.09 | ₩7,884 | ₩8,190 | ₩7,576 | ₩7,858 | -0.34% | 2.5만 |
|---|
| 2026.04.08 | ₩6,785 | ₩7,831 | ₩6,785 | ₩7,791 | +14.82% | 4.1만 |
|---|
| 2026.04.07 | ₩6,342 | ₩6,705 | ₩6,342 | ₩6,678 | +5.29% | 8.1천 |
|---|
| 2026.04.06 | ₩5,954 | ₩6,857 | ₩5,858 | ₩6,671 | +12.05% | 2.4만 |
|---|
| 2026.04.02 | ₩5,860 | ₩5,980 | ₩5,632 | ₩5,980 | +2.06% | 1.8만 |
|---|
| 2026.04.01 | ₩5,980 | ₩6,141 | ₩5,766 | ₩6,007 | +0.45% | 2.4만 |
|---|
| 2026.03.31 | ₩5,887 | ₩6,074 | ₩5,645 | ₩6,061 | +2.96% | 3.7만 |
|---|
| 2026.03.30 | ₩5,846 | ₩6,088 | ₩5,545 | ₩5,752 | -1.61% | 1.8만 |
|---|
| 2026.03.27 | ₩6,557 | ₩6,691 | ₩5,605 | ₩5,853 | -10.74% | 4만 |
|---|
| 2026.03.26 | ₩7,040 | ₩7,147 | ₩6,275 | ₩6,383 | -9.33% | 5.8만 |
|---|
| 2026.03.25 | ₩7,013 | ₩7,563 | ₩6,705 | ₩6,946 | -0.96% | 2.9만 |
|---|
| 2026.03.24 | ₩7,388 | ₩7,388 | ₩6,802 | ₩6,999 | -5.26% | 2.4만 |
|---|
| 2026.03.23 | ₩7,040 | ₩7,455 | ₩7,013 | ₩7,442 | +5.71% | 4만 |
|---|
| 2026.03.20 | ₩6,906 | ₩7,174 | ₩6,560 | ₩6,999 | +1.36% | 6.4만 |
|---|
| 2026.03.19 | ₩6,973 | ₩7,147 | ₩6,758 | ₩7,120 | +2.12% | 2.3만 |
|---|
| 2026.03.18 | ₩6,999 | ₩7,160 | ₩6,705 | ₩7,147 | +2.11% | 3.8만 |
|---|
| 2026.03.17 | ₩7,469 | ₩7,630 | ₩6,865 | ₩6,932 | -7.18% | 4.1만 |
|---|
| 2026.03.16 | ₩7,858 | ₩8,256 | ₩6,597 | ₩7,482 | -4.78% | 7.6만 |
|---|
| 2026.03.13 | ₩8,635 | ₩10,029 | ₩6,978 | ₩7,214 | -16.46% | 13만 |
|---|
| 2026.03.12 | ₩9,541 | ₩9,695 | ₩8,521 | ₩8,555 | -10.33% | 3.3만 |
|---|
| 2026.03.11 | ₩10,258 | ₩10,258 | ₩9,313 | ₩10,030 | -2.22% | 2.7만 |
|---|
| 2026.03.10 | ₩10,070 | ₩10,902 | ₩9,809 | ₩10,446 | +3.73% | 3.5만 |
|---|
| 2026.03.09 | ₩9,172 | ₩10,794 | ₩9,054 | ₩10,392 | +13.30% | 6.6만 |
|---|
| 2026.03.06 | ₩9,105 | ₩14,428 | ₩8,338 | ₩9,802 | +7.66% | 23.1만 |
|---|
| 2026.03.05 | ₩12,068 | ₩12,604 | ₩9,587 | ₩10,392 | -13.89% | 4.7만 |
|---|
| 2026.03.04 | ₩12,672 | ₩13,342 | ₩11,532 | ₩12,470 | -1.59% | 5.7만 |
|---|
| 2026.03.03 | ₩16,761 | ₩17,096 | ₩15,890 | ₩16,627 | -0.80% | 8.7천 |
|---|
| 2026.03.02 | ₩17,432 | ₩17,700 | ₩16,426 | ₩16,694 | -4.23% | 6.6천 |
|---|
| 2026.02.27 | ₩18,773 | ₩18,974 | ₩17,365 | ₩17,700 | -5.71% | 3만 |
|---|
| 2026.02.26 | ₩19,443 | ₩19,979 | ₩18,437 | ₩19,376 | -0.34% | 2.2만 |
|---|
| 2026.02.25 | ₩17,968 | ₩19,376 | ₩17,968 | ₩19,376 | +7.84% | 3.3천 |
|---|
| 2026.02.24 | ₩18,102 | ₩18,907 | ₩17,901 | ₩18,639 | +2.96% | 1.7천 |
|---|
| 2026.02.23 | ₩19,443 | ₩19,443 | ₩18,236 | ₩18,303 | -5.86% | 7.1천 |
|---|
| 2026.02.20 | ₩20,114 | ₩20,114 | ₩18,571 | ₩18,840 | -6.33% | 6.6천 |
|---|
| 2026.02.19 | ₩19,242 | ₩20,650 | ₩18,437 | ₩20,046 | +4.18% | 1.9만 |
|---|
| 2026.02.18 | ₩18,571 | ₩19,577 | ₩17,834 | ₩18,571 | 0.00% | 4.7천 |
|---|
| 2026.02.17 | ₩18,773 | ₩19,845 | ₩17,901 | ₩18,504 | -1.43% | 1.3만 |
|---|
| 2026.02.13 | ₩16,761 | ₩18,773 | ₩16,761 | ₩18,773 | +12.00% | 4.5천 |
|---|
| 2026.02.12 | ₩17,365 | ₩17,432 | ₩16,426 | ₩17,432 | +0.39% | 6.4천 |
|---|
| 2026.02.11 | ₩16,761 | ₩17,432 | ₩15,420 | ₩17,096 | +2.00% | 1.4만 |
|---|
| 2026.02.10 | ₩17,767 | ₩18,102 | ₩16,761 | ₩16,761 | -5.66% | 9.6천 |
|---|
| 2026.02.09 | ₩18,639 | ₩18,773 | ₩17,164 | ₩17,432 | -6.47% | 8.2천 |
|---|
| 2026.02.06 | ₩19,041 | ₩19,711 | ₩18,102 | ₩18,437 | -3.17% | 1만 |
|---|
| 2026.02.05 | ₩18,571 | ₩18,840 | ₩16,895 | ₩18,773 | +1.08% | 1.3만 |
|---|
| 2026.02.04 | ₩18,706 | ₩19,041 | ₩17,968 | ₩18,773 | +0.36% | 8.8천 |
|---|
| 2026.02.03 | ₩19,778 | ₩22,929 | ₩18,102 | ₩18,840 | -4.75% | 2.8만 |
|---|
| 2026.02.02 | ₩19,242 | ₩21,052 | ₩18,639 | ₩19,912 | +3.48% | 1.4만 |
|---|
| 2026.01.30 | ₩19,711 | ₩23,801 | ₩18,639 | ₩20,382 | +3.40% | 8만 |
|---|
| 2026.01.29 | ₩21,253 | ₩21,454 | ₩19,845 | ₩20,046 | -5.68% | 1.5만 |
|---|
| 2026.01.28 | ₩23,198 | ₩23,198 | ₩20,650 | ₩21,253 | -8.38% | 9.7천 |
|---|
| 2026.01.27 | ₩22,192 | ₩22,795 | ₩22,125 | ₩22,728 | +2.42% | 3.9천 |
|---|
| 2026.01.26 | ₩23,332 | ₩23,801 | ₩22,125 | ₩22,594 | -3.16% | 4.8천 |
|---|
| 2026.01.23 | ₩24,002 | ₩24,606 | ₩23,131 | ₩23,466 | -2.23% | 4.3천 |
|---|
| 2026.01.22 | ₩22,125 | ₩24,740 | ₩21,991 | ₩24,538 | +10.91% | 7.3천 |
|---|
| 2026.01.21 | ₩21,454 | ₩22,393 | ₩21,454 | ₩22,393 | +4.38% | 3.1천 |
|---|
| 2026.01.20 | ₩22,929 | ₩22,929 | ₩21,320 | ₩21,320 | -7.02% | 7천 |
|---|
| 2026.01.16 | ₩22,393 | ₩23,063 | ₩21,656 | ₩22,527 | +0.60% | 4.5천 |
|---|
| 2026.01.15 | ₩21,454 | ₩23,131 | ₩21,119 | ₩21,857 | +1.87% | 1만 |
|---|
| 2026.01.14 | ₩22,125 | ₩22,125 | ₩20,449 | ₩21,320 | -3.64% | 1만 |
|---|
| 2026.01.13 | ₩21,857 | ₩22,058 | ₩20,918 | ₩21,052 | -3.68% | 1.2만 |
|---|
| 2026.01.12 | ₩25,879 | ₩26,215 | ₩20,583 | ₩21,790 | -15.80% | 3.6만 |
|---|
| 2026.01.09 | ₩26,818 | ₩27,958 | ₩24,874 | ₩26,081 | -2.75% | 4.3만 |
|---|
| 2026.01.08 | ₩25,611 | ₩26,483 | ₩24,673 | ₩26,148 | +2.09% | 1.1만 |
|---|
| 2026.01.07 | ₩24,002 | ₩26,148 | ₩23,063 | ₩25,879 | +7.82% | 1.2만 |
|---|
| 2026.01.06 | ₩24,404 | ₩24,538 | ₩22,795 | ₩23,399 | -4.12% | 9.3천 |
|---|
| 2026.01.05 | ₩25,142 | ₩25,477 | ₩23,801 | ₩24,069 | -4.27% | 1만 |
|---|
| 2026.01.02 | ₩22,795 | ₩24,740 | ₩21,723 | ₩24,404 | +7.06% | 8.9천 |
|---|
| 2025.12.31 | ₩21,924 | ₩22,728 | ₩21,588 | ₩22,192 | +1.22% | 1.4만 |
|---|
| 2025.12.30 | ₩22,728 | ₩23,131 | ₩20,046 | ₩22,728 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩25,008 | ₩25,008 | ₩22,795 | ₩23,399 | -6.43% | 1.5만 |
|---|
| 2025.12.26 | ₩26,684 | ₩26,684 | ₩25,343 | ₩25,544 | -4.27% | 6.3천 |
|---|
| 2025.12.24 | ₩26,751 | ₩27,354 | ₩25,075 | ₩26,550 | -0.75% | 7.4천 |
|---|
| 2025.12.23 | ₩26,349 | ₩26,751 | ₩25,008 | ₩25,142 | -4.58% | 7.5천 |
|---|
| 2025.12.22 | ₩25,477 | ₩26,282 | ₩25,477 | ₩25,812 | +1.32% | 7.1천 |
|---|
| 2025.12.19 | ₩25,477 | ₩26,818 | ₩24,807 | ₩25,477 | 0.00% | 2.1만 |
|---|
| 2025.12.18 | ₩24,270 | ₩26,013 | ₩24,270 | ₩25,544 | +5.25% | 7.3천 |
|---|
| 2025.12.17 | ₩26,148 | ₩26,148 | ₩24,538 | ₩24,740 | -5.38% | 7.5천 |
|---|
| 2025.12.16 | ₩26,081 | ₩26,818 | ₩24,941 | ₩25,745 | -1.29% | 9.5천 |
|---|
| 2025.12.15 | ₩26,818 | ₩27,153 | ₩26,483 | ₩26,684 | -0.50% | 7.1천 |
|---|
| 2025.12.12 | ₩28,092 | ₩28,762 | ₩25,812 | ₩27,086 | -3.58% | 1.6만 |
|---|
| 2025.12.11 | ₩28,494 | ₩29,366 | ₩27,958 | ₩28,829 | +1.18% | 1.6만 |
|---|
| 2025.12.10 | ₩29,030 | ₩29,902 | ₩26,148 | ₩29,366 | +1.15% | 2.5만 |
|---|
| 2025.12.09 | ₩29,232 | ₩31,243 | ₩27,958 | ₩30,237 | +3.44% | 36.7만 |
|---|
| 2025.12.08 | ₩27,354 | ₩29,500 | ₩26,617 | ₩29,232 | +6.86% | 1.2만 |
|---|
| 2025.12.05 | ₩29,030 | ₩30,036 | ₩26,818 | ₩26,885 | -7.39% | 6.6천 |
|---|
| 2025.12.04 | ₩27,824 | ₩29,098 | ₩27,488 | ₩28,293 | +1.69% | 4.8천 |
|---|
| 2025.12.03 | ₩26,013 | ₩28,695 | ₩26,013 | ₩28,695 | +10.31% | 5.2천 |
|---|
| 2025.12.02 | ₩27,690 | ₩28,829 | ₩25,812 | ₩25,812 | -6.78% | 7.1천 |
|---|
| 2025.12.01 | ₩30,237 | ₩30,304 | ₩26,885 | ₩27,086 | -10.42% | 1만 |
|---|
| 2025.11.28 | ₩33,321 | ₩33,321 | ₩29,500 | ₩29,567 | -11.27% | 6.6천 |
|---|
| 2025.11.26 | ₩29,299 | ₩33,388 | ₩29,299 | ₩32,249 | +10.07% | 1.6만 |
|---|
| 2025.11.25 | ₩28,829 | ₩29,500 | ₩28,561 | ₩29,433 | +2.09% | 4.1천 |
|---|
| 2025.11.24 | ₩30,505 | ₩30,505 | ₩28,427 | ₩28,427 | -6.81% | 5.5천 |
|---|
| 2025.11.21 | ₩28,025 | ₩30,841 | ₩27,153 | ₩30,237 | +7.89% | 1.5만 |
|---|
| 2025.11.20 | ₩30,841 | ₩31,243 | ₩27,623 | ₩27,690 | -10.22% | 6.8천 |
|---|
| 2025.11.19 | ₩27,287 | ₩30,774 | ₩26,885 | ₩30,103 | +10.32% | 6.8천 |
|---|
| 2025.11.18 | ₩26,148 | ₩29,098 | ₩26,148 | ₩27,421 | +4.87% | 1.1만 |
|---|
| 2025.11.17 | ₩28,159 | ₩28,159 | ₩25,410 | ₩25,946 | -7.86% | 1.3만 |
|---|
| 2025.11.14 | ₩28,695 | ₩29,299 | ₩27,824 | ₩27,958 | -2.57% | 8.6천 |
|---|
| 2025.11.13 | ₩30,908 | ₩32,182 | ₩29,299 | ₩29,768 | -3.69% | 5.3천 |
|---|
| 2025.11.12 | ₩32,182 | ₩32,316 | ₩31,042 | ₩31,243 | -2.92% | 5.6천 |
|---|
| 2025.11.11 | ₩31,243 | ₩31,712 | ₩30,505 | ₩31,511 | +0.86% | 4천 |
|---|
| 2025.11.10 | ₩33,657 | ₩33,657 | ₩31,712 | ₩32,182 | -4.38% | 8.4천 |
|---|
| 2025.11.07 | ₩32,182 | ₩33,590 | ₩31,511 | ₩33,455 | +3.96% | 1.9만 |
|---|
| 2025.11.06 | ₩36,741 | ₩36,741 | ₩30,841 | ₩31,444 | -14.42% | 2.6만 |
|---|
| 2025.11.05 | ₩37,076 | ₩43,579 | ₩34,260 | ₩35,199 | -5.06% | 6만 |
|---|
| 2025.11.04 | ₩38,283 | ₩39,557 | ₩37,009 | ₩37,210 | -2.80% | 6.9천 |
|---|
| 2025.11.03 | ₩42,104 | ₩42,171 | ₩39,087 | ₩39,422 | -6.37% | 8.8천 |
|---|
| 2025.10.31 | ₩40,093 | ₩42,507 | ₩38,953 | ₩42,104 | +5.02% | 6.6천 |
|---|
| 2025.10.30 | ₩40,227 | ₩42,439 | ₩39,557 | ₩40,294 | +0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩40,562 | ₩42,641 | ₩39,087 | ₩41,300 | +1.82% | 1.1만 |
|---|
| 2025.10.28 | ₩42,708 | ₩42,708 | ₩40,361 | ₩40,562 | -5.02% | 5.6천 |
|---|
| 2025.10.27 | ₩42,439 | ₩44,116 | ₩41,702 | ₩42,104 | -0.79% | 4.6천 |
|---|
| 2025.10.24 | ₩42,909 | ₩44,652 | ₩42,909 | ₩44,652 | +4.06% | 4.5천 |
|---|
| 2025.10.23 | ₩41,970 | ₩42,909 | ₩41,903 | ₩42,641 | +1.60% | 2.9천 |
|---|
| 2025.10.22 | ₩44,920 | ₩45,188 | ₩40,897 | ₩42,171 | -6.12% | 1.4만 |
|---|
| 2025.10.21 | ₩46,596 | ₩46,932 | ₩44,920 | ₩45,188 | -3.02% | 6천 |
|---|
| 2025.10.20 | ₩46,932 | ₩47,200 | ₩45,591 | ₩46,999 | +0.14% | 6.7천 |
|---|
| 2025.10.17 | ₩47,602 | ₩48,943 | ₩46,261 | ₩47,066 | -1.13% | 5.4천 |
|---|
| 2025.10.16 | ₩50,686 | ₩52,295 | ₩47,602 | ₩48,406 | -4.50% | 6.4천 |
|---|
| 2025.10.15 | ₩47,133 | ₩50,820 | ₩46,864 | ₩50,619 | +7.40% | 1.8만 |
|---|
| 2025.10.14 | ₩47,602 | ₩47,669 | ₩45,255 | ₩47,133 | -0.99% | 5.8천 |
|---|
| 2025.10.13 | ₩47,602 | ₩48,272 | ₩46,797 | ₩47,937 | +0.70% | 8.2천 |
|---|
| 2025.10.10 | ₩49,613 | ₩49,613 | ₩46,797 | ₩47,937 | -3.38% | 1만 |
|---|