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 | ₩9,544 | ₩9,544 | ₩9,050 | ₩9,050 | -5.17% | 2.7천 |
| 2026.10.08 | ₩8,917 | ₩9,925 | ₩7,836 | ₩9,424 | +5.69% | 3만 |
| 2026.10.07 | ₩9,478 | ₩9,478 | ₩8,663 | ₩8,663 | -8.59% | 1.8천 |
| 2026.10.06 | ₩8,757 | ₩8,757 | ₩8,625 | ₩8,663 | -1.07% | 2.8천 |
| 2026.10.05 | ₩9,208 | ₩9,304 | ₩8,770 | ₩8,810 | -4.32% | 3.5천 |
| 2026.10.02 | ₩8,793 | ₩9,358 | ₩8,793 | ₩9,317 | +5.97% | 1.6천 |
| 2026.10.01 | ₩8,476 | ₩9,324 | ₩8,476 | ₩8,970 | +5.83% | 6.5천 |
| 2026.09.30 | ₩8,770 | ₩9,651 | ₩8,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,837 |
| +0.76% |
| 1.7천 |
| 2026.09.29 | ₩9,291 | ₩9,431 | ₩9,010 | ₩9,010 | -3.02% | 1.4천 |
|---|
| 2026.09.28 | ₩9,932 | ₩10,012 | ₩9,024 | ₩9,024 | -9.14% | 1.6만 |
|---|
| 2026.09.25 | ₩10,279 | ₩10,279 | ₩9,678 | ₩9,678 | -5.84% | 5.6천 |
|---|
| 2026.09.24 | ₩9,932 | ₩10,479 | ₩9,398 | ₩10,479 | +5.51% | 2.9천 |
|---|
| 2026.09.23 | ₩10,425 | ₩10,425 | ₩10,425 | ₩10,425 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩10,118 | ₩10,425 | ₩9,918 | ₩10,425 | +3.03% | 2.8천 |
|---|
| 2026.09.21 | ₩10,425 | ₩10,425 | ₩9,918 | ₩9,918 | -4.87% | 1.8천 |
|---|
| 2026.09.18 | ₩9,918 | ₩10,425 | ₩9,918 | ₩10,425 | +5.11% | 2.1만 |
|---|
| 2026.09.17 | ₩9,775 | ₩10,292 | ₩9,775 | ₩10,292 | +5.28% | 2.5천 |
|---|
| 2026.09.16 | ₩9,398 | ₩10,412 | ₩9,398 | ₩10,412 | +10.80% | 2.8천 |
|---|
| 2026.09.15 | ₩10,105 | ₩10,372 | ₩10,038 | ₩10,345 | +2.38% | 2.6천 |
|---|
| 2026.09.14 | ₩9,504 | ₩10,479 | ₩9,504 | ₩10,025 | +5.48% | 1.5만 |
|---|
| 2026.09.11 | ₩9,304 | ₩10,546 | ₩9,304 | ₩9,825 | +5.60% | 7.3만 |
|---|
| 2026.09.10 | ₩9,697 | ₩9,731 | ₩9,395 | ₩9,731 | +0.36% | 2.5천 |
|---|
| 2026.09.09 | ₩9,631 | ₩9,798 | ₩9,478 | ₩9,798 | +1.73% | 4.1천 |
|---|
| 2026.09.08 | ₩9,771 | ₩9,785 | ₩9,291 | ₩9,785 | +0.14% | 3.2천 |
|---|
| 2026.09.04 | ₩9,510 | ₩9,798 | ₩9,257 | ₩9,798 | +3.03% | 2천 |
|---|
| 2026.09.03 | ₩9,564 | ₩9,571 | ₩9,211 | ₩9,571 | +0.07% | 5.6천 |
|---|
| 2026.09.02 | ₩9,344 | ₩9,571 | ₩9,344 | ₩9,571 | +2.43% | 1.5천 |
|---|
| 2026.09.01 | ₩8,977 | ₩9,571 | ₩8,970 | ₩9,571 | +6.62% | 2.7천 |
|---|
| 2026.08.31 | ₩9,077 | ₩9,317 | ₩9,077 | ₩9,317 | +2.65% | 8.5천 |
|---|
| 2026.08.28 | ₩8,743 | ₩9,251 | ₩8,743 | ₩9,197 | +5.19% | 2.6천 |
|---|
| 2026.08.27 | ₩8,944 | ₩9,024 | ₩8,944 | ₩9,010 | +0.75% | 3.5천 |
|---|
| 2026.08.26 | ₩9,064 | ₩9,064 | ₩8,877 | ₩8,944 | -1.33% | 1.9천 |
|---|
| 2026.08.25 | ₩8,837 | ₩9,304 | ₩8,718 | ₩9,304 | +5.29% | 2.6천 |
|---|
| 2026.08.24 | ₩8,597 | ₩9,211 | ₩8,597 | ₩9,091 | +5.75% | 4.7천 |
|---|
| 2026.08.21 | ₩8,310 | ₩9,171 | ₩8,310 | ₩9,010 | +8.43% | 1.3만 |
|---|
| 2026.08.20 | ₩8,456 | ₩8,557 | ₩8,456 | ₩8,503 | +0.55% | 3천 |
|---|
| 2026.08.19 | ₩8,677 | ₩8,677 | ₩8,009 | ₩8,570 | -1.23% | 9.1천 |
|---|
| 2026.08.18 | ₩8,503 | ₩8,503 | ₩8,108 | ₩8,423 | -0.94% | 8.9천 |
|---|
| 2026.08.17 | ₩8,890 | ₩8,970 | ₩8,674 | ₩8,784 | -1.20% | 5.9천 |
|---|
| 2026.08.14 | ₩7,876 | ₩9,171 | ₩7,876 | ₩9,171 | +16.44% | 8.2천 |
|---|
| 2026.08.13 | ₩8,703 | ₩8,797 | ₩8,430 | ₩8,770 | +0.77% | 5.8천 |
|---|
| 2026.08.12 | ₩9,091 | ₩9,171 | ₩8,396 | ₩8,637 | -4.99% | 1.2만 |
|---|
| 2026.08.11 | ₩8,283 | ₩8,877 | ₩8,283 | ₩8,877 | +7.17% | 6.9천 |
|---|
| 2026.08.10 | ₩8,383 | ₩8,703 | ₩8,049 | ₩8,530 | +1.75% | 6.7천 |
|---|
| 2026.08.07 | ₩8,463 | ₩8,850 | ₩7,909 | ₩8,637 | +2.05% | 1.1만 |
|---|
| 2026.08.06 | ₩8,610 | ₩8,850 | ₩8,403 | ₩8,650 | +0.47% | 1.1만 |
|---|
| 2026.08.05 | ₩8,944 | ₩9,344 | ₩8,498 | ₩9,144 | +2.24% | 1.3만 |
|---|
| 2026.08.04 | ₩9,344 | ₩9,458 | ₩8,978 | ₩9,344 | 0.00% | 9.1천 |
|---|
| 2026.08.03 | ₩9,651 | ₩9,825 | ₩8,585 | ₩9,371 | -2.90% | 2.1만 |
|---|
| 2026.07.31 | ₩9,491 | ₩9,584 | ₩8,557 | ₩9,411 | -0.84% | 1.1만 |
|---|
| 2026.07.30 | ₩8,169 | ₩9,905 | ₩8,169 | ₩8,970 | +9.80% | 2.4만 |
|---|
| 2026.07.29 | ₩7,462 | ₩8,169 | ₩7,075 | ₩7,929 | +6.26% | 1.3만 |
|---|
| 2026.07.28 | ₩7,342 | ₩7,475 | ₩6,321 | ₩7,462 | +1.64% | 2.3만 |
|---|
| 2026.07.27 | ₩5,967 | ₩7,435 | ₩5,967 | ₩7,435 | +24.61% | 2만 |
|---|
| 2026.07.24 | ₩5,887 | ₩5,994 | ₩5,533 | ₩5,994 | +1.81% | 8.4천 |
|---|
| 2026.07.23 | ₩5,273 | ₩5,887 | ₩5,099 | ₩5,887 | +11.65% | 8.5천 |
|---|
| 2026.07.22 | ₩5,793 | ₩5,793 | ₩5,433 | ₩5,660 | -2.30% | 1.4만 |
|---|
| 2026.07.21 | ₩5,139 | ₩5,553 | ₩5,032 | ₩5,420 | +5.45% | 1.7만 |
|---|
| 2026.07.20 | ₩5,687 | ₩5,687 | ₩4,854 | ₩5,193 | -8.69% | 1.5만 |
|---|
| 2026.07.17 | ₩5,793 | ₩5,831 | ₩5,540 | ₩5,620 | -3.00% | 8.8천 |
|---|
| 2026.07.16 | ₩6,354 | ₩6,381 | ₩5,353 | ₩5,887 | -7.35% | 2만 |
|---|
| 2026.07.15 | ₩6,795 | ₩6,887 | ₩6,060 | ₩6,381 | -6.09% | 2.6만 |
|---|
| 2026.07.14 | ₩6,901 | ₩6,901 | ₩6,701 | ₩6,701 | -2.90% | 9.1천 |
|---|
| 2026.07.13 | ₩6,815 | ₩6,928 | ₩6,674 | ₩6,674 | -2.06% | 1.5만 |
|---|
| 2026.07.10 | ₩7,369 | ₩7,369 | ₩6,701 | ₩6,754 | -8.33% | 2.7만 |
|---|
| 2026.07.09 | ₩7,689 | ₩7,689 | ₩7,142 | ₩7,529 | -2.08% | 1.2만 |
|---|
| 2026.07.08 | ₩7,589 | ₩7,589 | ₩6,688 | ₩6,941 | -8.53% | 1.7만 |
|---|
| 2026.07.07 | ₩7,882 | ₩7,882 | ₩7,248 | ₩7,342 | -6.86% | 1.1만 |
|---|
| 2026.07.06 | ₩7,943 | ₩8,027 | ₩7,796 | ₩7,822 | -1.51% | 3.4천 |
|---|
| 2026.07.02 | ₩8,223 | ₩8,223 | ₩7,475 | ₩7,702 | -6.33% | 1.3만 |
|---|
| 2026.07.01 | ₩8,136 | ₩9,004 | ₩7,662 | ₩7,662 | -5.82% | 3.7만 |
|---|
| 2026.06.30 | ₩8,383 | ₩8,383 | ₩7,363 | ₩7,555 | -9.87% | 2.3만 |
|---|
| 2026.06.29 | ₩10,012 | ₩10,045 | ₩8,383 | ₩8,396 | -16.13% | 6.5만 |
|---|
| 2026.06.26 | ₩13,109 | ₩13,109 | ₩9,344 | ₩9,344 | -28.72% | 8.4만 |
|---|
| 2026.06.25 | ₩13,095 | ₩13,375 | ₩11,734 | ₩12,735 | -2.75% | 2.6만 |
|---|
| 2026.06.24 | ₩13,002 | ₩13,901 | ₩12,268 | ₩13,109 | +0.82% | 8천 |
|---|
| 2026.06.23 | ₩13,015 | ₩13,355 | ₩12,388 | ₩12,695 | -2.46% | 1.3만 |
|---|
| 2026.06.22 | ₩11,974 | ₩13,482 | ₩11,974 | ₩13,109 | +9.48% | 1.1만 |
|---|
| 2026.06.18 | ₩13,482 | ₩13,803 | ₩12,628 | ₩12,628 | -6.34% | 1.3만 |
|---|
| 2026.06.17 | ₩12,741 | ₩13,776 | ₩12,441 | ₩12,948 | +1.62% | 1.3만 |
|---|
| 2026.06.16 | ₩13,389 | ₩13,576 | ₩12,214 | ₩12,214 | -8.77% | 1.3만 |
|---|
| 2026.06.15 | ₩13,909 | ₩13,909 | ₩13,222 | ₩13,375 | -3.84% | 1.7만 |
|---|
| 2026.06.12 | ₩16,019 | ₩16,052 | ₩13,242 | ₩13,976 | -12.75% | 2.3만 |
|---|
| 2026.06.11 | ₩14,150 | ₩16,019 | ₩14,096 | ₩15,578 | +10.09% | 1.5만 |
|---|
| 2026.06.10 | ₩14,363 | ₩15,511 | ₩13,883 | ₩14,150 | -1.49% | 4.5만 |
|---|
| 2026.06.09 | ₩15,858 | ₩15,858 | ₩13,082 | ₩14,350 | -9.51% | 3.3만 |
|---|
| 2026.06.08 | ₩13,816 | ₩15,698 | ₩13,028 | ₩15,538 | +12.46% | 2.5만 |
|---|
| 2026.06.05 | ₩13,282 | ₩14,617 | ₩12,788 | ₩13,976 | +5.23% | 10.1만 |
|---|
| 2026.06.04 | ₩11,867 | ₩13,322 | ₩11,700 | ₩13,162 | +10.91% | 1.6만 |
|---|
| 2026.06.03 | ₩10,919 | ₩13,242 | ₩10,919 | ₩12,094 | +10.76% | 1.5만 |
|---|
| 2026.06.02 | ₩10,679 | ₩11,814 | ₩10,185 | ₩11,306 | +5.88% | 1.9만 |
|---|
| 2026.06.01 | ₩10,692 | ₩11,066 | ₩10,319 | ₩10,746 | +0.50% | 1.8만 |
|---|
| 2026.05.29 | ₩10,025 | ₩10,735 | ₩10,012 | ₩10,559 | +5.33% | 2.6만 |
|---|
| 2026.05.28 | ₩9,317 | ₩12,677 | ₩9,317 | ₩10,732 | +15.19% | 8.2만 |
|---|
| 2026.05.27 | ₩12,681 | ₩12,681 | ₩8,236 | ₩9,598 | -24.32% | 14.7만 |
|---|
| 2026.05.26 | ₩13,269 | ₩13,269 | ₩11,120 | ₩11,480 | -13.48% | 1.9만 |
|---|
| 2026.05.22 | ₩15,671 | ₩15,671 | ₩12,808 | ₩12,828 | -18.14% | 4.7만 |
|---|
| 2026.05.21 | ₩14,110 | ₩16,019 | ₩13,269 | ₩15,438 | +9.41% | 2.4만 |
|---|
| 2026.05.20 | ₩13,349 | ₩14,190 | ₩12,488 | ₩13,990 | +4.80% | 9.7천 |
|---|
| 2026.05.19 | ₩11,333 | ₩13,322 | ₩10,692 | ₩13,175 | +16.25% | 4.1만 |
|---|
| 2026.05.18 | ₩10,946 | ₩11,854 | ₩10,225 | ₩11,854 | +8.29% | 1.5만 |
|---|
| 2026.05.15 | ₩12,561 | ₩12,561 | ₩10,399 | ₩10,612 | -15.52% | 2.1만 |
|---|
| 2026.05.14 | ₩8,770 | ₩13,082 | ₩8,770 | ₩12,575 | +43.38% | 17.8만 |
|---|
| 2026.05.13 | ₩9,851 | ₩9,851 | ₩8,690 | ₩9,037 | -8.27% | 1.2만 |
|---|
| 2026.05.12 | ₩9,024 | ₩12,014 | ₩8,557 | ₩9,304 | +3.11% | 6.8만 |
|---|
| 2026.05.11 | ₩9,478 | ₩9,878 | ₩9,344 | ₩9,344 | -1.41% | 4.6천 |
|---|
| 2026.05.08 | ₩10,012 | ₩10,012 | ₩9,344 | ₩9,985 | -0.27% | 8.8천 |
|---|
| 2026.05.07 | ₩9,277 | ₩9,998 | ₩9,277 | ₩9,985 | +7.63% | 7.5천 |
|---|
| 2026.05.06 | ₩9,698 | ₩9,698 | ₩9,127 | ₩9,438 | -2.68% | 8.7천 |
|---|
| 2026.05.05 | ₩9,945 | ₩10,012 | ₩9,785 | ₩9,838 | -1.07% | 1.3만 |
|---|
| 2026.05.04 | ₩8,730 | ₩10,012 | ₩8,730 | ₩9,891 | +13.30% | 8.5천 |
|---|
| 2026.05.01 | ₩9,205 | ₩9,205 | ₩8,557 | ₩8,890 | -3.42% | 7.2천 |
|---|
| 2026.04.30 | ₩8,570 | ₩9,111 | ₩8,570 | ₩8,864 | +3.43% | 7.4천 |
|---|
| 2026.04.29 | ₩8,677 | ₩9,037 | ₩8,543 | ₩8,570 | -1.23% | 1.1만 |
|---|
| 2026.04.28 | ₩9,331 | ₩9,344 | ₩8,637 | ₩8,663 | -7.15% | 1만 |
|---|
| 2026.04.27 | ₩10,392 | ₩10,485 | ₩9,077 | ₩9,344 | -10.08% | 2.5만 |
|---|
| 2026.04.24 | ₩9,104 | ₩10,078 | ₩9,104 | ₩10,078 | +10.70% | 1.1만 |
|---|
| 2026.04.23 | ₩10,016 | ₩10,946 | ₩9,211 | ₩9,358 | -6.57% | 1.9만 |
|---|
| 2026.04.22 | ₩11,907 | ₩12,014 | ₩10,679 | ₩10,866 | -8.74% | 1.3만 |
|---|
| 2026.04.21 | ₩12,414 | ₩12,548 | ₩10,205 | ₩11,547 | -6.99% | 7.2만 |
|---|
| 2026.04.20 | ₩10,078 | ₩11,920 | ₩9,911 | ₩11,080 | +9.93% | 3.9만 |
|---|
| 2026.04.17 | ₩8,797 | ₩10,212 | ₩8,797 | ₩9,851 | +11.99% | 2.8만 |
|---|
| 2026.04.16 | ₩9,091 | ₩9,091 | ₩8,208 | ₩8,490 | -6.61% | 1.2만 |
|---|
| 2026.04.15 | ₩7,996 | ₩8,813 | ₩7,996 | ₩8,597 | +7.51% | 2만 |
|---|
| 2026.04.14 | ₩7,582 | ₩8,089 | ₩7,569 | ₩7,983 | +5.28% | 2.6만 |
|---|
| 2026.04.13 | ₩7,462 | ₩7,885 | ₩7,315 | ₩7,449 | -0.18% | 2.4만 |
|---|
| 2026.04.10 | ₩7,742 | ₩8,049 | ₩7,118 | ₩7,649 | -1.21% | 2.7만 |
|---|
| 2026.04.09 | ₩7,849 | ₩8,153 | ₩7,542 | ₩7,822 | -0.34% | 2.5만 |
|---|
| 2026.04.08 | ₩6,754 | ₩7,796 | ₩6,754 | ₩7,756 | +14.82% | 4.1만 |
|---|
| 2026.04.07 | ₩6,314 | ₩6,674 | ₩6,314 | ₩6,648 | +5.29% | 8.1천 |
|---|
| 2026.04.06 | ₩5,927 | ₩6,827 | ₩5,832 | ₩6,641 | +12.05% | 2.4만 |
|---|
| 2026.04.02 | ₩5,833 | ₩5,954 | ₩5,606 | ₩5,954 | +2.06% | 1.8만 |
|---|
| 2026.04.01 | ₩5,954 | ₩6,114 | ₩5,740 | ₩5,980 | +0.45% | 2.4만 |
|---|
| 2026.03.31 | ₩5,860 | ₩6,047 | ₩5,620 | ₩6,034 | +2.96% | 3.7만 |
|---|
| 2026.03.30 | ₩5,820 | ₩6,060 | ₩5,520 | ₩5,727 | -1.61% | 1.8만 |
|---|
| 2026.03.27 | ₩6,528 | ₩6,661 | ₩5,580 | ₩5,827 | -10.74% | 4만 |
|---|
| 2026.03.26 | ₩7,008 | ₩7,115 | ₩6,247 | ₩6,354 | -9.33% | 5.8만 |
|---|
| 2026.03.25 | ₩6,981 | ₩7,529 | ₩6,674 | ₩6,915 | -0.96% | 2.9만 |
|---|
| 2026.03.24 | ₩7,355 | ₩7,355 | ₩6,772 | ₩6,968 | -5.26% | 2.4만 |
|---|
| 2026.03.23 | ₩7,008 | ₩7,422 | ₩6,981 | ₩7,409 | +5.71% | 4만 |
|---|
| 2026.03.20 | ₩6,875 | ₩7,142 | ₩6,530 | ₩6,968 | +1.36% | 6.4만 |
|---|
| 2026.03.19 | ₩6,941 | ₩7,115 | ₩6,728 | ₩7,088 | +2.12% | 2.3만 |
|---|
| 2026.03.18 | ₩6,968 | ₩7,128 | ₩6,674 | ₩7,115 | +2.11% | 3.8만 |
|---|
| 2026.03.17 | ₩7,435 | ₩7,595 | ₩6,835 | ₩6,901 | -7.18% | 4.1만 |
|---|
| 2026.03.16 | ₩7,822 | ₩8,219 | ₩6,568 | ₩7,449 | -4.78% | 7.6만 |
|---|
| 2026.03.13 | ₩8,597 | ₩9,984 | ₩6,947 | ₩7,182 | -16.46% | 13만 |
|---|
| 2026.03.12 | ₩9,498 | ₩9,651 | ₩8,483 | ₩8,517 | -10.33% | 3.3만 |
|---|
| 2026.03.11 | ₩10,212 | ₩10,212 | ₩9,271 | ₩9,985 | -2.22% | 2.7만 |
|---|
| 2026.03.10 | ₩10,025 | ₩10,853 | ₩9,765 | ₩10,399 | +3.73% | 3.5만 |
|---|
| 2026.03.09 | ₩9,131 | ₩10,746 | ₩9,013 | ₩10,345 | +13.30% | 6.6만 |
|---|
| 2026.03.06 | ₩9,064 | ₩14,363 | ₩8,300 | ₩9,758 | +7.66% | 23.1만 |
|---|
| 2026.03.05 | ₩12,014 | ₩12,548 | ₩9,544 | ₩10,345 | -13.89% | 4.7만 |
|---|
| 2026.03.04 | ₩12,615 | ₩13,282 | ₩11,480 | ₩12,414 | -1.59% | 5.7만 |
|---|
| 2026.03.03 | ₩16,686 | ₩17,020 | ₩15,818 | ₩16,553 | -0.80% | 8.7천 |
|---|
| 2026.03.02 | ₩17,353 | ₩17,620 | ₩16,352 | ₩16,619 | -4.23% | 6.6천 |
|---|
| 2026.02.27 | ₩18,688 | ₩18,889 | ₩17,287 | ₩17,620 | -5.71% | 3만 |
|---|
| 2026.02.26 | ₩19,356 | ₩19,890 | ₩18,355 | ₩19,289 | -0.34% | 2.2만 |
|---|
| 2026.02.25 | ₩17,887 | ₩19,289 | ₩17,887 | ₩19,289 | +7.84% | 3.3천 |
|---|
| 2026.02.24 | ₩18,021 | ₩18,822 | ₩17,821 | ₩18,555 | +2.96% | 1.7천 |
|---|
| 2026.02.23 | ₩19,356 | ₩19,356 | ₩18,154 | ₩18,221 | -5.86% | 7.1천 |
|---|
| 2026.02.20 | ₩20,023 | ₩20,023 | ₩18,488 | ₩18,755 | -6.33% | 6.6천 |
|---|
| 2026.02.19 | ₩19,156 | ₩20,557 | ₩18,355 | ₩19,956 | +4.18% | 1.9만 |
|---|
| 2026.02.18 | ₩18,488 | ₩19,489 | ₩17,754 | ₩18,488 | 0.00% | 4.7천 |
|---|
| 2026.02.17 | ₩18,688 | ₩19,756 | ₩17,821 | ₩18,421 | -1.43% | 1.3만 |
|---|
| 2026.02.13 | ₩16,686 | ₩18,688 | ₩16,686 | ₩18,688 | +12.00% | 4.5천 |
|---|
| 2026.02.12 | ₩17,287 | ₩17,353 | ₩16,352 | ₩17,353 | +0.39% | 6.4천 |
|---|
| 2026.02.11 | ₩16,686 | ₩17,353 | ₩15,351 | ₩17,020 | +2.00% | 1.4만 |
|---|
| 2026.02.10 | ₩17,687 | ₩18,021 | ₩16,686 | ₩16,686 | -5.66% | 9.6천 |
|---|
| 2026.02.09 | ₩18,555 | ₩18,688 | ₩17,086 | ₩17,353 | -6.47% | 8.2천 |
|---|
| 2026.02.06 | ₩18,955 | ₩19,623 | ₩18,021 | ₩18,355 | -3.17% | 1만 |
|---|
| 2026.02.05 | ₩18,488 | ₩18,755 | ₩16,819 | ₩18,688 | +1.08% | 1.3만 |
|---|
| 2026.02.04 | ₩18,622 | ₩18,955 | ₩17,887 | ₩18,688 | +0.36% | 8.8천 |
|---|
| 2026.02.03 | ₩19,689 | ₩22,826 | ₩18,021 | ₩18,755 | -4.75% | 2.8만 |
|---|
| 2026.02.02 | ₩19,156 | ₩20,958 | ₩18,555 | ₩19,823 | +3.48% | 1.4만 |
|---|
| 2026.01.30 | ₩19,623 | ₩23,694 | ₩18,555 | ₩20,290 | +3.40% | 8만 |
|---|
| 2026.01.29 | ₩21,158 | ₩21,358 | ₩19,756 | ₩19,956 | -5.68% | 1.5만 |
|---|
| 2026.01.28 | ₩23,093 | ₩23,093 | ₩20,557 | ₩21,158 | -8.38% | 9.7천 |
|---|
| 2026.01.27 | ₩22,092 | ₩22,693 | ₩22,026 | ₩22,626 | +2.42% | 3.9천 |
|---|
| 2026.01.26 | ₩23,227 | ₩23,694 | ₩22,026 | ₩22,493 | -3.16% | 4.8천 |
|---|
| 2026.01.23 | ₩23,894 | ₩24,495 | ₩23,027 | ₩23,360 | -2.23% | 4.3천 |
|---|
| 2026.01.22 | ₩22,026 | ₩24,629 | ₩21,892 | ₩24,428 | +10.91% | 7.3천 |
|---|
| 2026.01.21 | ₩21,358 | ₩22,292 | ₩21,358 | ₩22,292 | +4.38% | 3.1천 |
|---|
| 2026.01.20 | ₩22,826 | ₩22,826 | ₩21,225 | ₩21,225 | -7.02% | 7천 |
|---|
| 2026.01.16 | ₩22,292 | ₩22,960 | ₩21,558 | ₩22,426 | +0.60% | 4.5천 |
|---|
| 2026.01.15 | ₩21,358 | ₩23,027 | ₩21,024 | ₩21,759 | +1.87% | 1만 |
|---|
| 2026.01.14 | ₩22,026 | ₩22,026 | ₩20,357 | ₩21,225 | -3.64% | 1만 |
|---|
| 2026.01.13 | ₩21,759 | ₩21,959 | ₩20,824 | ₩20,958 | -3.68% | 1.2만 |
|---|
| 2026.01.12 | ₩25,763 | ₩26,097 | ₩20,490 | ₩21,692 | -15.80% | 3.6만 |
|---|
| 2026.01.09 | ₩26,698 | ₩27,832 | ₩24,762 | ₩25,963 | -2.75% | 4.3만 |
|---|
| 2026.01.08 | ₩25,496 | ₩26,364 | ₩24,562 | ₩26,030 | +2.09% | 1.1만 |
|---|
| 2026.01.07 | ₩23,894 | ₩26,030 | ₩22,960 | ₩25,763 | +7.82% | 1.2만 |
|---|
| 2026.01.06 | ₩24,295 | ₩24,428 | ₩22,693 | ₩23,294 | -4.12% | 9.3천 |
|---|
| 2026.01.05 | ₩25,029 | ₩25,363 | ₩23,694 | ₩23,961 | -4.27% | 1만 |
|---|
| 2026.01.02 | ₩22,693 | ₩24,629 | ₩21,625 | ₩24,295 | +7.06% | 8.9천 |
|---|
| 2025.12.31 | ₩21,825 | ₩22,626 | ₩21,492 | ₩22,092 | +1.22% | 1.4만 |
|---|
| 2025.12.30 | ₩22,626 | ₩23,027 | ₩19,956 | ₩22,626 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩24,896 | ₩24,896 | ₩22,693 | ₩23,294 | -6.43% | 1.5만 |
|---|
| 2025.12.26 | ₩26,564 | ₩26,564 | ₩25,229 | ₩25,429 | -4.27% | 6.3천 |
|---|
| 2025.12.24 | ₩26,631 | ₩27,232 | ₩24,962 | ₩26,431 | -0.75% | 7.4천 |
|---|
| 2025.12.23 | ₩26,230 | ₩26,631 | ₩24,896 | ₩25,029 | -4.58% | 7.5천 |
|---|
| 2025.12.22 | ₩25,363 | ₩26,164 | ₩25,363 | ₩25,696 | +1.32% | 7.1천 |
|---|
| 2025.12.19 | ₩25,363 | ₩26,698 | ₩24,695 | ₩25,363 | 0.00% | 2.1만 |
|---|
| 2025.12.18 | ₩24,161 | ₩25,897 | ₩24,161 | ₩25,429 | +5.25% | 7.3천 |
|---|
| 2025.12.17 | ₩26,030 | ₩26,030 | ₩24,428 | ₩24,629 | -5.38% | 7.5천 |
|---|
| 2025.12.16 | ₩25,963 | ₩26,698 | ₩24,829 | ₩25,630 | -1.29% | 9.5천 |
|---|
| 2025.12.15 | ₩26,698 | ₩27,031 | ₩26,364 | ₩26,564 | -0.50% | 7.1천 |
|---|
| 2025.12.12 | ₩27,966 | ₩28,633 | ₩25,696 | ₩26,965 | -3.58% | 1.6만 |
|---|
| 2025.12.11 | ₩28,366 | ₩29,234 | ₩27,832 | ₩28,700 | +1.18% | 1.6만 |
|---|
| 2025.12.10 | ₩28,900 | ₩29,768 | ₩26,030 | ₩29,234 | +1.15% | 2.5만 |
|---|
| 2025.12.09 | ₩29,100 | ₩31,103 | ₩27,832 | ₩30,102 | +3.44% | 36.7만 |
|---|
| 2025.12.08 | ₩27,232 | ₩29,367 | ₩26,497 | ₩29,100 | +6.86% | 1.2만 |
|---|
| 2025.12.05 | ₩28,900 | ₩29,901 | ₩26,698 | ₩26,764 | -7.39% | 6.6천 |
|---|
| 2025.12.04 | ₩27,699 | ₩28,967 | ₩27,365 | ₩28,166 | +1.69% | 4.8천 |
|---|
| 2025.12.03 | ₩25,897 | ₩28,566 | ₩25,897 | ₩28,566 | +10.31% | 5.2천 |
|---|
| 2025.12.02 | ₩27,565 | ₩28,700 | ₩25,696 | ₩25,696 | -6.78% | 7.1천 |
|---|
| 2025.12.01 | ₩30,102 | ₩30,168 | ₩26,764 | ₩26,965 | -10.42% | 1만 |
|---|
| 2025.11.28 | ₩33,172 | ₩33,172 | ₩29,367 | ₩29,434 | -11.27% | 6.6천 |
|---|
| 2025.11.26 | ₩29,167 | ₩33,239 | ₩29,167 | ₩32,104 | +10.07% | 1.6만 |
|---|
| 2025.11.25 | ₩28,700 | ₩29,367 | ₩28,433 | ₩29,301 | +2.09% | 4.1천 |
|---|
| 2025.11.24 | ₩30,369 | ₩30,369 | ₩28,299 | ₩28,299 | -6.81% | 5.5천 |
|---|
| 2025.11.21 | ₩27,899 | ₩30,702 | ₩27,031 | ₩30,102 | +7.89% | 1.5만 |
|---|
| 2025.11.20 | ₩30,702 | ₩31,103 | ₩27,499 | ₩27,565 | -10.22% | 6.8천 |
|---|
| 2025.11.19 | ₩27,165 | ₩30,635 | ₩26,764 | ₩29,968 | +10.32% | 6.8천 |
|---|
| 2025.11.18 | ₩26,030 | ₩28,967 | ₩26,030 | ₩27,298 | +4.87% | 1.1만 |
|---|
| 2025.11.17 | ₩28,032 | ₩28,032 | ₩25,296 | ₩25,830 | -7.86% | 1.3만 |
|---|
| 2025.11.14 | ₩28,566 | ₩29,167 | ₩27,699 | ₩27,832 | -2.57% | 8.6천 |
|---|
| 2025.11.13 | ₩30,769 | ₩32,037 | ₩29,167 | ₩29,634 | -3.69% | 5.3천 |
|---|
| 2025.11.12 | ₩32,037 | ₩32,171 | ₩30,902 | ₩31,103 | -2.92% | 5.6천 |
|---|
| 2025.11.11 | ₩31,103 | ₩31,570 | ₩30,369 | ₩31,370 | +0.86% | 4천 |
|---|
| 2025.11.10 | ₩33,505 | ₩33,505 | ₩31,570 | ₩32,037 | -4.38% | 8.4천 |
|---|
| 2025.11.07 | ₩32,037 | ₩33,439 | ₩31,370 | ₩33,305 | +3.96% | 1.9만 |
|---|
| 2025.11.06 | ₩36,576 | ₩36,576 | ₩30,702 | ₩31,303 | -14.42% | 2.6만 |
|---|
| 2025.11.05 | ₩36,909 | ₩43,384 | ₩34,106 | ₩35,041 | -5.06% | 6만 |
|---|
| 2025.11.04 | ₩38,111 | ₩39,379 | ₩36,843 | ₩37,043 | -2.80% | 6.9천 |
|---|
| 2025.11.03 | ₩41,915 | ₩41,982 | ₩38,912 | ₩39,245 | -6.37% | 8.8천 |
|---|
| 2025.10.31 | ₩39,913 | ₩42,316 | ₩38,778 | ₩41,915 | +5.02% | 6.6천 |
|---|
| 2025.10.30 | ₩40,046 | ₩42,249 | ₩39,379 | ₩40,113 | +0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩40,380 | ₩42,449 | ₩38,912 | ₩41,114 | +1.82% | 1.1만 |
|---|
| 2025.10.28 | ₩42,516 | ₩42,516 | ₩40,180 | ₩40,380 | -5.02% | 5.6천 |
|---|
| 2025.10.27 | ₩42,249 | ₩43,918 | ₩41,515 | ₩41,915 | -0.79% | 4.6천 |
|---|
| 2025.10.24 | ₩42,716 | ₩44,452 | ₩42,716 | ₩44,452 | +4.06% | 4.5천 |
|---|
| 2025.10.23 | ₩41,782 | ₩42,716 | ₩41,715 | ₩42,449 | +1.60% | 2.9천 |
|---|
| 2025.10.22 | ₩44,718 | ₩44,985 | ₩40,714 | ₩41,982 | -6.12% | 1.4만 |
|---|
| 2025.10.21 | ₩46,387 | ₩46,721 | ₩44,718 | ₩44,985 | -3.02% | 6천 |
|---|
| 2025.10.20 | ₩46,721 | ₩46,988 | ₩45,386 | ₩46,788 | +0.14% | 6.7천 |
|---|
| 2025.10.17 | ₩47,388 | ₩48,723 | ₩46,053 | ₩46,854 | -1.13% | 5.4천 |
|---|
| 2025.10.16 | ₩50,458 | ₩52,060 | ₩47,388 | ₩48,189 | -4.50% | 6.4천 |
|---|
| 2025.10.15 | ₩46,921 | ₩50,592 | ₩46,654 | ₩50,392 | +7.40% | 1.8만 |
|---|
| 2025.10.14 | ₩47,388 | ₩47,455 | ₩45,052 | ₩46,921 | -0.99% | 5.8천 |
|---|
| 2025.10.13 | ₩47,388 | ₩48,056 | ₩46,587 | ₩47,722 | +0.70% | 8.2천 |
|---|
| 2025.10.10 | ₩49,391 | ₩49,391 | ₩46,587 | ₩47,722 | -3.38% | 1만 |
|---|