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 | ₩9,541 | ₩9,541 | ₩9,047 | ₩9,047 | -5.17% | 2.7천 |
| 2026.10.08 | ₩8,914 | ₩9,921 | ₩7,833 | ₩9,421 | +5.69% | 3만 |
| 2026.10.07 | ₩9,474 | ₩9,474 | ₩8,660 | ₩8,660 | -8.59% | 1.8천 |
| 2026.10.06 | ₩8,754 | ₩8,754 | ₩8,621 | ₩8,660 | -1.07% | 2.8천 |
| 2026.10.05 | ₩9,205 | ₩9,301 | ₩8,767 | ₩8,807 | -4.32% | 3.5천 |
| 2026.10.02 | ₩8,790 | ₩9,354 | ₩8,790 | ₩9,314 | +5.97% | 1.6천 |
| 2026.10.01 | ₩8,473 | ₩9,321 | ₩8,473 | ₩8,967 | +5.83% | 6.5천 |
| 2026.09.30 | ₩8,767 | ₩9,648 | ₩8,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,834 |
| +0.76% |
| 1.7천 |
| 2026.09.29 | ₩9,287 | ₩9,427 | ₩9,007 | ₩9,007 | -3.02% | 1.4천 |
|---|
| 2026.09.28 | ₩9,928 | ₩10,008 | ₩9,020 | ₩9,020 | -9.14% | 1.6만 |
|---|
| 2026.09.25 | ₩10,275 | ₩10,275 | ₩9,674 | ₩9,674 | -5.84% | 5.6천 |
|---|
| 2026.09.24 | ₩9,928 | ₩10,475 | ₩9,394 | ₩10,475 | +5.51% | 2.9천 |
|---|
| 2026.09.23 | ₩10,422 | ₩10,422 | ₩10,422 | ₩10,422 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩10,115 | ₩10,422 | ₩9,914 | ₩10,422 | +3.03% | 2.8천 |
|---|
| 2026.09.21 | ₩10,422 | ₩10,422 | ₩9,914 | ₩9,914 | -4.87% | 1.8천 |
|---|
| 2026.09.18 | ₩9,914 | ₩10,422 | ₩9,914 | ₩10,422 | +5.11% | 2.1만 |
|---|
| 2026.09.17 | ₩9,772 | ₩10,288 | ₩9,772 | ₩10,288 | +5.28% | 2.5천 |
|---|
| 2026.09.16 | ₩9,394 | ₩10,408 | ₩9,394 | ₩10,408 | +10.80% | 2.8천 |
|---|
| 2026.09.15 | ₩10,101 | ₩10,368 | ₩10,035 | ₩10,341 | +2.38% | 2.6천 |
|---|
| 2026.09.14 | ₩9,501 | ₩10,475 | ₩9,501 | ₩10,021 | +5.48% | 1.5만 |
|---|
| 2026.09.11 | ₩9,301 | ₩10,542 | ₩9,301 | ₩9,821 | +5.60% | 7.3만 |
|---|
| 2026.09.10 | ₩9,693 | ₩9,728 | ₩9,391 | ₩9,728 | +0.36% | 2.5천 |
|---|
| 2026.09.09 | ₩9,628 | ₩9,794 | ₩9,474 | ₩9,794 | +1.73% | 4.1천 |
|---|
| 2026.09.08 | ₩9,768 | ₩9,781 | ₩9,287 | ₩9,781 | +0.14% | 3.2천 |
|---|
| 2026.09.04 | ₩9,506 | ₩9,794 | ₩9,254 | ₩9,794 | +3.03% | 2천 |
|---|
| 2026.09.03 | ₩9,561 | ₩9,568 | ₩9,207 | ₩9,568 | +0.07% | 5.6천 |
|---|
| 2026.09.02 | ₩9,341 | ₩9,568 | ₩9,341 | ₩9,568 | +2.43% | 1.5천 |
|---|
| 2026.09.01 | ₩8,974 | ₩9,568 | ₩8,967 | ₩9,568 | +6.62% | 2.7천 |
|---|
| 2026.08.31 | ₩9,074 | ₩9,314 | ₩9,074 | ₩9,314 | +2.65% | 8.5천 |
|---|
| 2026.08.28 | ₩8,740 | ₩9,247 | ₩8,740 | ₩9,194 | +5.19% | 2.6천 |
|---|
| 2026.08.27 | ₩8,940 | ₩9,020 | ₩8,940 | ₩9,007 | +0.75% | 3.5천 |
|---|
| 2026.08.26 | ₩9,060 | ₩9,060 | ₩8,874 | ₩8,940 | -1.33% | 1.9천 |
|---|
| 2026.08.25 | ₩8,834 | ₩9,301 | ₩8,715 | ₩9,301 | +5.29% | 2.6천 |
|---|
| 2026.08.24 | ₩8,593 | ₩9,207 | ₩8,593 | ₩9,087 | +5.75% | 4.7천 |
|---|
| 2026.08.21 | ₩8,307 | ₩9,167 | ₩8,307 | ₩9,007 | +8.43% | 1.3만 |
|---|
| 2026.08.20 | ₩8,453 | ₩8,553 | ₩8,453 | ₩8,500 | +0.55% | 3천 |
|---|
| 2026.08.19 | ₩8,673 | ₩8,673 | ₩8,006 | ₩8,567 | -1.23% | 9.1천 |
|---|
| 2026.08.18 | ₩8,500 | ₩8,500 | ₩8,105 | ₩8,420 | -0.94% | 8.9천 |
|---|
| 2026.08.17 | ₩8,887 | ₩8,967 | ₩8,671 | ₩8,780 | -1.20% | 5.9천 |
|---|
| 2026.08.14 | ₩7,873 | ₩9,167 | ₩7,873 | ₩9,167 | +16.44% | 8.2천 |
|---|
| 2026.08.13 | ₩8,700 | ₩8,794 | ₩8,427 | ₩8,767 | +0.77% | 5.8천 |
|---|
| 2026.08.12 | ₩9,087 | ₩9,167 | ₩8,393 | ₩8,633 | -4.99% | 1.2만 |
|---|
| 2026.08.11 | ₩8,280 | ₩8,874 | ₩8,280 | ₩8,874 | +7.17% | 6.9천 |
|---|
| 2026.08.10 | ₩8,380 | ₩8,700 | ₩8,046 | ₩8,527 | +1.75% | 6.7천 |
|---|
| 2026.08.07 | ₩8,460 | ₩8,847 | ₩7,906 | ₩8,633 | +2.05% | 1.1만 |
|---|
| 2026.08.06 | ₩8,607 | ₩8,847 | ₩8,400 | ₩8,647 | +0.47% | 1.1만 |
|---|
| 2026.08.05 | ₩8,940 | ₩9,341 | ₩8,495 | ₩9,141 | +2.24% | 1.3만 |
|---|
| 2026.08.04 | ₩9,341 | ₩9,454 | ₩8,975 | ₩9,341 | 0.00% | 9.1천 |
|---|
| 2026.08.03 | ₩9,648 | ₩9,821 | ₩8,581 | ₩9,367 | -2.90% | 2.1만 |
|---|
| 2026.07.31 | ₩9,487 | ₩9,581 | ₩8,553 | ₩9,407 | -0.84% | 1.1만 |
|---|
| 2026.07.30 | ₩8,166 | ₩9,901 | ₩8,166 | ₩8,967 | +9.80% | 2.4만 |
|---|
| 2026.07.29 | ₩7,459 | ₩8,166 | ₩7,072 | ₩7,926 | +6.26% | 1.3만 |
|---|
| 2026.07.28 | ₩7,339 | ₩7,473 | ₩6,318 | ₩7,459 | +1.64% | 2.3만 |
|---|
| 2026.07.27 | ₩5,965 | ₩7,432 | ₩5,965 | ₩7,432 | +24.61% | 2만 |
|---|
| 2026.07.24 | ₩5,885 | ₩5,991 | ₩5,531 | ₩5,991 | +1.81% | 8.4천 |
|---|
| 2026.07.23 | ₩5,271 | ₩5,885 | ₩5,097 | ₩5,885 | +11.65% | 8.5천 |
|---|
| 2026.07.22 | ₩5,791 | ₩5,791 | ₩5,431 | ₩5,658 | -2.30% | 1.4만 |
|---|
| 2026.07.21 | ₩5,137 | ₩5,551 | ₩5,031 | ₩5,418 | +5.45% | 1.7만 |
|---|
| 2026.07.20 | ₩5,684 | ₩5,684 | ₩4,852 | ₩5,191 | -8.69% | 1.5만 |
|---|
| 2026.07.17 | ₩5,791 | ₩5,829 | ₩5,538 | ₩5,618 | -3.00% | 8.8천 |
|---|
| 2026.07.16 | ₩6,352 | ₩6,378 | ₩5,351 | ₩5,885 | -7.35% | 2만 |
|---|
| 2026.07.15 | ₩6,792 | ₩6,884 | ₩6,058 | ₩6,378 | -6.09% | 2.6만 |
|---|
| 2026.07.14 | ₩6,899 | ₩6,899 | ₩6,699 | ₩6,699 | -2.90% | 9.1천 |
|---|
| 2026.07.13 | ₩6,812 | ₩6,925 | ₩6,672 | ₩6,672 | -2.06% | 1.5만 |
|---|
| 2026.07.10 | ₩7,366 | ₩7,366 | ₩6,699 | ₩6,752 | -8.33% | 2.7만 |
|---|
| 2026.07.09 | ₩7,686 | ₩7,686 | ₩7,139 | ₩7,526 | -2.08% | 1.2만 |
|---|
| 2026.07.08 | ₩7,586 | ₩7,586 | ₩6,685 | ₩6,939 | -8.53% | 1.7만 |
|---|
| 2026.07.07 | ₩7,880 | ₩7,880 | ₩7,246 | ₩7,339 | -6.86% | 1.1만 |
|---|
| 2026.07.06 | ₩7,940 | ₩8,024 | ₩7,793 | ₩7,819 | -1.51% | 3.4천 |
|---|
| 2026.07.02 | ₩8,220 | ₩8,220 | ₩7,473 | ₩7,699 | -6.33% | 1.3만 |
|---|
| 2026.07.01 | ₩8,133 | ₩9,000 | ₩7,659 | ₩7,659 | -5.82% | 3.7만 |
|---|
| 2026.06.30 | ₩8,380 | ₩8,380 | ₩7,360 | ₩7,553 | -9.87% | 2.3만 |
|---|
| 2026.06.29 | ₩10,008 | ₩10,041 | ₩8,380 | ₩8,393 | -16.13% | 6.5만 |
|---|
| 2026.06.26 | ₩13,104 | ₩13,104 | ₩9,341 | ₩9,341 | -28.72% | 8.4만 |
|---|
| 2026.06.25 | ₩13,090 | ₩13,370 | ₩11,729 | ₩12,730 | -2.75% | 2.6만 |
|---|
| 2026.06.24 | ₩12,997 | ₩13,896 | ₩12,263 | ₩13,104 | +0.82% | 8천 |
|---|
| 2026.06.23 | ₩13,010 | ₩13,350 | ₩12,383 | ₩12,690 | -2.46% | 1.3만 |
|---|
| 2026.06.22 | ₩11,969 | ₩13,477 | ₩11,969 | ₩13,104 | +9.48% | 1.1만 |
|---|
| 2026.06.18 | ₩13,477 | ₩13,797 | ₩12,623 | ₩12,623 | -6.34% | 1.3만 |
|---|
| 2026.06.17 | ₩12,737 | ₩13,771 | ₩12,436 | ₩12,943 | +1.62% | 1.3만 |
|---|
| 2026.06.16 | ₩13,384 | ₩13,571 | ₩12,210 | ₩12,210 | -8.77% | 1.3만 |
|---|
| 2026.06.15 | ₩13,904 | ₩13,904 | ₩13,217 | ₩13,370 | -3.84% | 1.7만 |
|---|
| 2026.06.12 | ₩16,013 | ₩16,046 | ₩13,237 | ₩13,971 | -12.75% | 2.3만 |
|---|
| 2026.06.11 | ₩14,144 | ₩16,013 | ₩14,091 | ₩15,572 | +10.09% | 1.5만 |
|---|
| 2026.06.10 | ₩14,358 | ₩15,505 | ₩13,878 | ₩14,144 | -1.49% | 4.5만 |
|---|
| 2026.06.09 | ₩15,852 | ₩15,852 | ₩13,077 | ₩14,345 | -9.51% | 3.3만 |
|---|
| 2026.06.08 | ₩13,811 | ₩15,692 | ₩13,024 | ₩15,532 | +12.46% | 2.5만 |
|---|
| 2026.06.05 | ₩13,277 | ₩14,611 | ₩12,783 | ₩13,971 | +5.23% | 10.1만 |
|---|
| 2026.06.04 | ₩11,863 | ₩13,317 | ₩11,696 | ₩13,157 | +10.91% | 1.6만 |
|---|
| 2026.06.03 | ₩10,915 | ₩13,237 | ₩10,915 | ₩12,089 | +10.76% | 1.5만 |
|---|
| 2026.06.02 | ₩10,675 | ₩11,809 | ₩10,181 | ₩11,302 | +5.88% | 1.9만 |
|---|
| 2026.06.01 | ₩10,688 | ₩11,062 | ₩10,315 | ₩10,742 | +0.50% | 1.8만 |
|---|
| 2026.05.29 | ₩10,021 | ₩10,731 | ₩10,008 | ₩10,555 | +5.33% | 2.6만 |
|---|
| 2026.05.28 | ₩9,314 | ₩12,673 | ₩9,314 | ₩10,728 | +15.19% | 8.2만 |
|---|
| 2026.05.27 | ₩12,677 | ₩12,677 | ₩8,233 | ₩9,594 | -24.32% | 14.7만 |
|---|
| 2026.05.26 | ₩13,264 | ₩13,264 | ₩11,115 | ₩11,476 | -13.48% | 1.9만 |
|---|
| 2026.05.22 | ₩15,666 | ₩15,666 | ₩12,803 | ₩12,823 | -18.14% | 4.7만 |
|---|
| 2026.05.21 | ₩14,104 | ₩16,013 | ₩13,264 | ₩15,432 | +9.41% | 2.4만 |
|---|
| 2026.05.20 | ₩13,344 | ₩14,184 | ₩12,483 | ₩13,984 | +4.80% | 9.7천 |
|---|
| 2026.05.19 | ₩11,329 | ₩13,317 | ₩10,688 | ₩13,170 | +16.25% | 4.1만 |
|---|
| 2026.05.18 | ₩10,942 | ₩11,849 | ₩10,221 | ₩11,849 | +8.29% | 1.5만 |
|---|
| 2026.05.15 | ₩12,557 | ₩12,557 | ₩10,395 | ₩10,608 | -15.52% | 2.1만 |
|---|
| 2026.05.14 | ₩8,767 | ₩13,077 | ₩8,767 | ₩12,570 | +43.38% | 17.8만 |
|---|
| 2026.05.13 | ₩9,848 | ₩9,848 | ₩8,687 | ₩9,034 | -8.27% | 1.2만 |
|---|
| 2026.05.12 | ₩9,020 | ₩12,009 | ₩8,553 | ₩9,301 | +3.11% | 6.8만 |
|---|
| 2026.05.11 | ₩9,474 | ₩9,874 | ₩9,341 | ₩9,341 | -1.41% | 4.6천 |
|---|
| 2026.05.08 | ₩10,008 | ₩10,008 | ₩9,341 | ₩9,981 | -0.27% | 8.8천 |
|---|
| 2026.05.07 | ₩9,274 | ₩9,995 | ₩9,274 | ₩9,981 | +7.63% | 7.5천 |
|---|
| 2026.05.06 | ₩9,694 | ₩9,694 | ₩9,123 | ₩9,434 | -2.68% | 8.7천 |
|---|
| 2026.05.05 | ₩9,941 | ₩10,008 | ₩9,781 | ₩9,834 | -1.07% | 1.3만 |
|---|
| 2026.05.04 | ₩8,727 | ₩10,008 | ₩8,727 | ₩9,888 | +13.30% | 8.5천 |
|---|
| 2026.05.01 | ₩9,202 | ₩9,202 | ₩8,553 | ₩8,887 | -3.42% | 7.2천 |
|---|
| 2026.04.30 | ₩8,567 | ₩9,107 | ₩8,567 | ₩8,860 | +3.43% | 7.4천 |
|---|
| 2026.04.29 | ₩8,673 | ₩9,034 | ₩8,540 | ₩8,567 | -1.23% | 1.1만 |
|---|
| 2026.04.28 | ₩9,327 | ₩9,341 | ₩8,633 | ₩8,660 | -7.15% | 1만 |
|---|
| 2026.04.27 | ₩10,388 | ₩10,482 | ₩9,074 | ₩9,341 | -10.08% | 2.5만 |
|---|
| 2026.04.24 | ₩9,100 | ₩10,075 | ₩9,100 | ₩10,075 | +10.70% | 1.1만 |
|---|
| 2026.04.23 | ₩10,012 | ₩10,942 | ₩9,207 | ₩9,354 | -6.57% | 1.9만 |
|---|
| 2026.04.22 | ₩11,903 | ₩12,009 | ₩10,675 | ₩10,862 | -8.74% | 1.3만 |
|---|
| 2026.04.21 | ₩12,410 | ₩12,543 | ₩10,201 | ₩11,542 | -6.99% | 7.2만 |
|---|
| 2026.04.20 | ₩10,075 | ₩11,916 | ₩9,908 | ₩11,075 | +9.93% | 3.9만 |
|---|
| 2026.04.17 | ₩8,794 | ₩10,208 | ₩8,794 | ₩9,848 | +11.99% | 2.8만 |
|---|
| 2026.04.16 | ₩9,087 | ₩9,087 | ₩8,205 | ₩8,487 | -6.61% | 1.2만 |
|---|
| 2026.04.15 | ₩7,993 | ₩8,810 | ₩7,993 | ₩8,593 | +7.51% | 2만 |
|---|
| 2026.04.14 | ₩7,579 | ₩8,086 | ₩7,566 | ₩7,980 | +5.28% | 2.6만 |
|---|
| 2026.04.13 | ₩7,459 | ₩7,882 | ₩7,312 | ₩7,446 | -0.18% | 2.4만 |
|---|
| 2026.04.10 | ₩7,739 | ₩8,046 | ₩7,115 | ₩7,646 | -1.21% | 2.7만 |
|---|
| 2026.04.09 | ₩7,846 | ₩8,150 | ₩7,539 | ₩7,819 | -0.34% | 2.5만 |
|---|
| 2026.04.08 | ₩6,752 | ₩7,793 | ₩6,752 | ₩7,753 | +14.82% | 4.1만 |
|---|
| 2026.04.07 | ₩6,312 | ₩6,672 | ₩6,312 | ₩6,645 | +5.29% | 8.1천 |
|---|
| 2026.04.06 | ₩5,925 | ₩6,824 | ₩5,830 | ₩6,639 | +12.05% | 2.4만 |
|---|
| 2026.04.02 | ₩5,831 | ₩5,951 | ₩5,604 | ₩5,951 | +2.06% | 1.8만 |
|---|
| 2026.04.01 | ₩5,951 | ₩6,111 | ₩5,738 | ₩5,978 | +0.45% | 2.4만 |
|---|
| 2026.03.31 | ₩5,858 | ₩6,045 | ₩5,618 | ₩6,031 | +2.96% | 3.7만 |
|---|
| 2026.03.30 | ₩5,818 | ₩6,058 | ₩5,518 | ₩5,724 | -1.61% | 1.8만 |
|---|
| 2026.03.27 | ₩6,525 | ₩6,659 | ₩5,578 | ₩5,825 | -10.74% | 4만 |
|---|
| 2026.03.26 | ₩7,005 | ₩7,112 | ₩6,245 | ₩6,352 | -9.33% | 5.8만 |
|---|
| 2026.03.25 | ₩6,979 | ₩7,526 | ₩6,672 | ₩6,912 | -0.96% | 2.9만 |
|---|
| 2026.03.24 | ₩7,352 | ₩7,352 | ₩6,769 | ₩6,965 | -5.26% | 2.4만 |
|---|
| 2026.03.23 | ₩7,005 | ₩7,419 | ₩6,979 | ₩7,406 | +5.71% | 4만 |
|---|
| 2026.03.20 | ₩6,872 | ₩7,139 | ₩6,528 | ₩6,965 | +1.36% | 6.4만 |
|---|
| 2026.03.19 | ₩6,939 | ₩7,112 | ₩6,725 | ₩7,086 | +2.12% | 2.3만 |
|---|
| 2026.03.18 | ₩6,965 | ₩7,126 | ₩6,672 | ₩7,112 | +2.11% | 3.8만 |
|---|
| 2026.03.17 | ₩7,432 | ₩7,593 | ₩6,832 | ₩6,899 | -7.18% | 4.1만 |
|---|
| 2026.03.16 | ₩7,819 | ₩8,216 | ₩6,565 | ₩7,446 | -4.78% | 7.6만 |
|---|
| 2026.03.13 | ₩8,593 | ₩9,980 | ₩6,944 | ₩7,179 | -16.46% | 13만 |
|---|
| 2026.03.12 | ₩9,494 | ₩9,648 | ₩8,480 | ₩8,513 | -10.33% | 3.3만 |
|---|
| 2026.03.11 | ₩10,208 | ₩10,208 | ₩9,267 | ₩9,981 | -2.22% | 2.7만 |
|---|
| 2026.03.10 | ₩10,021 | ₩10,849 | ₩9,761 | ₩10,395 | +3.73% | 3.5만 |
|---|
| 2026.03.09 | ₩9,127 | ₩10,742 | ₩9,010 | ₩10,341 | +13.30% | 6.6만 |
|---|
| 2026.03.06 | ₩9,060 | ₩14,358 | ₩8,297 | ₩9,754 | +7.66% | 23.1만 |
|---|
| 2026.03.05 | ₩12,009 | ₩12,543 | ₩9,541 | ₩10,341 | -13.89% | 4.7만 |
|---|
| 2026.03.04 | ₩12,610 | ₩13,277 | ₩11,476 | ₩12,410 | -1.59% | 5.7만 |
|---|
| 2026.03.03 | ₩16,680 | ₩17,013 | ₩15,812 | ₩16,546 | -0.80% | 8.7천 |
|---|
| 2026.03.02 | ₩17,347 | ₩17,614 | ₩16,346 | ₩16,613 | -4.23% | 6.6천 |
|---|
| 2026.02.27 | ₩18,681 | ₩18,881 | ₩17,280 | ₩17,614 | -5.71% | 3만 |
|---|
| 2026.02.26 | ₩19,349 | ₩19,882 | ₩18,348 | ₩19,282 | -0.34% | 2.2만 |
|---|
| 2026.02.25 | ₩17,881 | ₩19,282 | ₩17,881 | ₩19,282 | +7.84% | 3.3천 |
|---|
| 2026.02.24 | ₩18,014 | ₩18,815 | ₩17,814 | ₩18,548 | +2.96% | 1.7천 |
|---|
| 2026.02.23 | ₩19,349 | ₩19,349 | ₩18,148 | ₩18,214 | -5.86% | 7.1천 |
|---|
| 2026.02.20 | ₩20,016 | ₩20,016 | ₩18,481 | ₩18,748 | -6.33% | 6.6천 |
|---|
| 2026.02.19 | ₩19,148 | ₩20,549 | ₩18,348 | ₩19,949 | +4.18% | 1.9만 |
|---|
| 2026.02.18 | ₩18,481 | ₩19,482 | ₩17,747 | ₩18,481 | 0.00% | 4.7천 |
|---|
| 2026.02.17 | ₩18,681 | ₩19,749 | ₩17,814 | ₩18,414 | -1.43% | 1.3만 |
|---|
| 2026.02.13 | ₩16,680 | ₩18,681 | ₩16,680 | ₩18,681 | +12.00% | 4.5천 |
|---|
| 2026.02.12 | ₩17,280 | ₩17,347 | ₩16,346 | ₩17,347 | +0.39% | 6.4천 |
|---|
| 2026.02.11 | ₩16,680 | ₩17,347 | ₩15,345 | ₩17,013 | +2.00% | 1.4만 |
|---|
| 2026.02.10 | ₩17,681 | ₩18,014 | ₩16,680 | ₩16,680 | -5.66% | 9.6천 |
|---|
| 2026.02.09 | ₩18,548 | ₩18,681 | ₩17,080 | ₩17,347 | -6.47% | 8.2천 |
|---|
| 2026.02.06 | ₩18,948 | ₩19,615 | ₩18,014 | ₩18,348 | -3.17% | 1만 |
|---|
| 2026.02.05 | ₩18,481 | ₩18,748 | ₩16,813 | ₩18,681 | +1.08% | 1.3만 |
|---|
| 2026.02.04 | ₩18,615 | ₩18,948 | ₩17,881 | ₩18,681 | +0.36% | 8.8천 |
|---|
| 2026.02.03 | ₩19,682 | ₩22,818 | ₩18,014 | ₩18,748 | -4.75% | 2.8만 |
|---|
| 2026.02.02 | ₩19,148 | ₩20,950 | ₩18,548 | ₩19,816 | +3.48% | 1.4만 |
|---|
| 2026.01.30 | ₩19,615 | ₩23,685 | ₩18,548 | ₩20,283 | +3.40% | 8만 |
|---|
| 2026.01.29 | ₩21,150 | ₩21,350 | ₩19,749 | ₩19,949 | -5.68% | 1.5만 |
|---|
| 2026.01.28 | ₩23,085 | ₩23,085 | ₩20,549 | ₩21,150 | -8.38% | 9.7천 |
|---|
| 2026.01.27 | ₩22,084 | ₩22,684 | ₩22,017 | ₩22,618 | +2.42% | 3.9천 |
|---|
| 2026.01.26 | ₩23,218 | ₩23,685 | ₩22,017 | ₩22,484 | -3.16% | 4.8천 |
|---|
| 2026.01.23 | ₩23,885 | ₩24,486 | ₩23,018 | ₩23,352 | -2.23% | 4.3천 |
|---|
| 2026.01.22 | ₩22,017 | ₩24,619 | ₩21,884 | ₩24,419 | +10.91% | 7.3천 |
|---|
| 2026.01.21 | ₩21,350 | ₩22,284 | ₩21,350 | ₩22,284 | +4.38% | 3.1천 |
|---|
| 2026.01.20 | ₩22,818 | ₩22,818 | ₩21,217 | ₩21,217 | -7.02% | 7천 |
|---|
| 2026.01.16 | ₩22,284 | ₩22,951 | ₩21,550 | ₩22,418 | +0.60% | 4.5천 |
|---|
| 2026.01.15 | ₩21,350 | ₩23,018 | ₩21,016 | ₩21,750 | +1.87% | 1만 |
|---|
| 2026.01.14 | ₩22,017 | ₩22,017 | ₩20,349 | ₩21,217 | -3.64% | 1만 |
|---|
| 2026.01.13 | ₩21,750 | ₩21,951 | ₩20,816 | ₩20,950 | -3.68% | 1.2만 |
|---|
| 2026.01.12 | ₩25,754 | ₩26,087 | ₩20,483 | ₩21,684 | -15.80% | 3.6만 |
|---|
| 2026.01.09 | ₩26,688 | ₩27,822 | ₩24,753 | ₩25,954 | -2.75% | 4.3만 |
|---|
| 2026.01.08 | ₩25,487 | ₩26,354 | ₩24,553 | ₩26,020 | +2.09% | 1.1만 |
|---|
| 2026.01.07 | ₩23,885 | ₩26,020 | ₩22,951 | ₩25,754 | +7.82% | 1.2만 |
|---|
| 2026.01.06 | ₩24,286 | ₩24,419 | ₩22,684 | ₩23,285 | -4.12% | 9.3천 |
|---|
| 2026.01.05 | ₩25,020 | ₩25,353 | ₩23,685 | ₩23,952 | -4.27% | 1만 |
|---|
| 2026.01.02 | ₩22,684 | ₩24,619 | ₩21,617 | ₩24,286 | +7.06% | 8.9천 |
|---|
| 2025.12.31 | ₩21,817 | ₩22,618 | ₩21,484 | ₩22,084 | +1.22% | 1.4만 |
|---|
| 2025.12.30 | ₩22,618 | ₩23,018 | ₩19,949 | ₩22,618 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩24,886 | ₩24,886 | ₩22,684 | ₩23,285 | -6.43% | 1.5만 |
|---|
| 2025.12.26 | ₩26,554 | ₩26,554 | ₩25,220 | ₩25,420 | -4.27% | 6.3천 |
|---|
| 2025.12.24 | ₩26,621 | ₩27,221 | ₩24,953 | ₩26,421 | -0.75% | 7.4천 |
|---|
| 2025.12.23 | ₩26,221 | ₩26,621 | ₩24,886 | ₩25,020 | -4.58% | 7.5천 |
|---|
| 2025.12.22 | ₩25,353 | ₩26,154 | ₩25,353 | ₩25,687 | +1.32% | 7.1천 |
|---|
| 2025.12.19 | ₩25,353 | ₩26,688 | ₩24,686 | ₩25,353 | 0.00% | 2.1만 |
|---|
| 2025.12.18 | ₩24,152 | ₩25,887 | ₩24,152 | ₩25,420 | +5.25% | 7.3천 |
|---|
| 2025.12.17 | ₩26,020 | ₩26,020 | ₩24,419 | ₩24,619 | -5.38% | 7.5천 |
|---|
| 2025.12.16 | ₩25,954 | ₩26,688 | ₩24,819 | ₩25,620 | -1.29% | 9.5천 |
|---|
| 2025.12.15 | ₩26,688 | ₩27,021 | ₩26,354 | ₩26,554 | -0.50% | 7.1천 |
|---|
| 2025.12.12 | ₩27,955 | ₩28,622 | ₩25,687 | ₩26,954 | -3.58% | 1.6만 |
|---|
| 2025.12.11 | ₩28,356 | ₩29,223 | ₩27,822 | ₩28,689 | +1.18% | 1.6만 |
|---|
| 2025.12.10 | ₩28,889 | ₩29,757 | ₩26,020 | ₩29,223 | +1.15% | 2.5만 |
|---|
| 2025.12.09 | ₩29,089 | ₩31,091 | ₩27,822 | ₩30,090 | +3.44% | 36.7만 |
|---|
| 2025.12.08 | ₩27,221 | ₩29,356 | ₩26,487 | ₩29,089 | +6.86% | 1.2만 |
|---|
| 2025.12.05 | ₩28,889 | ₩29,890 | ₩26,688 | ₩26,754 | -7.39% | 6.6천 |
|---|
| 2025.12.04 | ₩27,688 | ₩28,956 | ₩27,355 | ₩28,155 | +1.69% | 4.8천 |
|---|
| 2025.12.03 | ₩25,887 | ₩28,556 | ₩25,887 | ₩28,556 | +10.31% | 5.2천 |
|---|
| 2025.12.02 | ₩27,555 | ₩28,689 | ₩25,687 | ₩25,687 | -6.78% | 7.1천 |
|---|
| 2025.12.01 | ₩30,090 | ₩30,157 | ₩26,754 | ₩26,954 | -10.42% | 1만 |
|---|
| 2025.11.28 | ₩33,159 | ₩33,159 | ₩29,356 | ₩29,423 | -11.27% | 6.6천 |
|---|
| 2025.11.26 | ₩29,156 | ₩33,226 | ₩29,156 | ₩32,092 | +10.07% | 1.6만 |
|---|
| 2025.11.25 | ₩28,689 | ₩29,356 | ₩28,422 | ₩29,290 | +2.09% | 4.1천 |
|---|
| 2025.11.24 | ₩30,357 | ₩30,357 | ₩28,289 | ₩28,289 | -6.81% | 5.5천 |
|---|
| 2025.11.21 | ₩27,889 | ₩30,691 | ₩27,021 | ₩30,090 | +7.89% | 1.5만 |
|---|
| 2025.11.20 | ₩30,691 | ₩31,091 | ₩27,488 | ₩27,555 | -10.22% | 6.8천 |
|---|
| 2025.11.19 | ₩27,155 | ₩30,624 | ₩26,754 | ₩29,957 | +10.32% | 6.8천 |
|---|
| 2025.11.18 | ₩26,020 | ₩28,956 | ₩26,020 | ₩27,288 | +4.87% | 1.1만 |
|---|
| 2025.11.17 | ₩28,022 | ₩28,022 | ₩25,287 | ₩25,820 | -7.86% | 1.3만 |
|---|
| 2025.11.14 | ₩28,556 | ₩29,156 | ₩27,688 | ₩27,822 | -2.57% | 8.6천 |
|---|
| 2025.11.13 | ₩30,757 | ₩32,025 | ₩29,156 | ₩29,623 | -3.69% | 5.3천 |
|---|
| 2025.11.12 | ₩32,025 | ₩32,159 | ₩30,891 | ₩31,091 | -2.92% | 5.6천 |
|---|
| 2025.11.11 | ₩31,091 | ₩31,558 | ₩30,357 | ₩31,358 | +0.86% | 4천 |
|---|
| 2025.11.10 | ₩33,493 | ₩33,493 | ₩31,558 | ₩32,025 | -4.38% | 8.4천 |
|---|
| 2025.11.07 | ₩32,025 | ₩33,426 | ₩31,358 | ₩33,293 | +3.96% | 1.9만 |
|---|
| 2025.11.06 | ₩36,562 | ₩36,562 | ₩30,691 | ₩31,291 | -14.42% | 2.6만 |
|---|
| 2025.11.05 | ₩36,896 | ₩43,367 | ₩34,093 | ₩35,027 | -5.06% | 6만 |
|---|
| 2025.11.04 | ₩38,097 | ₩39,364 | ₩36,829 | ₩37,029 | -2.80% | 6.9천 |
|---|
| 2025.11.03 | ₩41,900 | ₩41,966 | ₩38,897 | ₩39,231 | -6.37% | 8.8천 |
|---|
| 2025.10.31 | ₩39,898 | ₩42,300 | ₩38,764 | ₩41,900 | +5.02% | 6.6천 |
|---|
| 2025.10.30 | ₩40,031 | ₩42,233 | ₩39,364 | ₩40,098 | +0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩40,365 | ₩42,433 | ₩38,897 | ₩41,099 | +1.82% | 1.1만 |
|---|
| 2025.10.28 | ₩42,500 | ₩42,500 | ₩40,165 | ₩40,365 | -5.02% | 5.6천 |
|---|
| 2025.10.27 | ₩42,233 | ₩43,901 | ₩41,499 | ₩41,900 | -0.79% | 4.6천 |
|---|
| 2025.10.24 | ₩42,700 | ₩44,435 | ₩42,700 | ₩44,435 | +4.06% | 4.5천 |
|---|
| 2025.10.23 | ₩41,766 | ₩42,700 | ₩41,699 | ₩42,433 | +1.60% | 2.9천 |
|---|
| 2025.10.22 | ₩44,702 | ₩44,969 | ₩40,699 | ₩41,966 | -6.12% | 1.4만 |
|---|
| 2025.10.21 | ₩46,370 | ₩46,703 | ₩44,702 | ₩44,969 | -3.02% | 6천 |
|---|
| 2025.10.20 | ₩46,703 | ₩46,970 | ₩45,369 | ₩46,770 | +0.14% | 6.7천 |
|---|
| 2025.10.17 | ₩47,370 | ₩48,705 | ₩46,036 | ₩46,837 | -1.13% | 5.4천 |
|---|
| 2025.10.16 | ₩50,440 | ₩52,041 | ₩47,370 | ₩48,171 | -4.50% | 6.4천 |
|---|
| 2025.10.15 | ₩46,903 | ₩50,573 | ₩46,637 | ₩50,373 | +7.40% | 1.8만 |
|---|
| 2025.10.14 | ₩47,370 | ₩47,437 | ₩45,035 | ₩46,903 | -0.99% | 5.8천 |
|---|
| 2025.10.13 | ₩47,370 | ₩48,038 | ₩46,570 | ₩47,704 | +0.70% | 8.2천 |
|---|
| 2025.10.10 | ₩49,372 | ₩49,372 | ₩46,570 | ₩47,704 | -3.38% | 1만 |
|---|