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 | ₩9,539 | ₩9,539 | ₩9,046 | ₩9,046 | -5.17% | 2.7천 |
| 2026.10.08 | ₩8,912 | ₩9,919 | ₩7,831 | ₩9,419 | +5.69% | 3만 |
| 2026.10.07 | ₩9,472 | ₩9,472 | ₩8,659 | ₩8,659 | -8.59% | 1.8천 |
| 2026.10.06 | ₩8,752 | ₩8,752 | ₩8,620 | ₩8,659 | -1.07% | 2.8천 |
| 2026.10.05 | ₩9,203 | ₩9,299 | ₩8,765 | ₩8,805 | -4.32% | 3.5천 |
| 2026.10.02 | ₩8,788 | ₩9,352 | ₩8,788 | ₩9,312 | +5.97% | 1.6천 |
| 2026.10.01 | ₩8,472 | ₩9,319 | ₩8,472 | ₩8,965 | +5.83% | 6.5천 |
| 2026.09.30 | ₩8,765 | ₩9,646 | ₩8,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,832 |
| +0.76% |
| 1.7천 |
| 2026.09.29 | ₩9,286 | ₩9,426 | ₩9,006 | ₩9,006 | -3.02% | 1.4천 |
|---|
| 2026.09.28 | ₩9,926 | ₩10,006 | ₩9,019 | ₩9,019 | -9.14% | 1.6만 |
|---|
| 2026.09.25 | ₩10,273 | ₩10,273 | ₩9,673 | ₩9,673 | -5.84% | 5.6천 |
|---|
| 2026.09.24 | ₩9,926 | ₩10,473 | ₩9,392 | ₩10,473 | +5.51% | 2.9천 |
|---|
| 2026.09.23 | ₩10,420 | ₩10,420 | ₩10,420 | ₩10,420 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩10,113 | ₩10,420 | ₩9,913 | ₩10,420 | +3.03% | 2.8천 |
|---|
| 2026.09.21 | ₩10,420 | ₩10,420 | ₩9,913 | ₩9,913 | -4.87% | 1.8천 |
|---|
| 2026.09.18 | ₩9,913 | ₩10,420 | ₩9,913 | ₩10,420 | +5.11% | 2.1만 |
|---|
| 2026.09.17 | ₩9,770 | ₩10,286 | ₩9,770 | ₩10,286 | +5.28% | 2.5천 |
|---|
| 2026.09.16 | ₩9,392 | ₩10,406 | ₩9,392 | ₩10,406 | +10.80% | 2.8천 |
|---|
| 2026.09.15 | ₩10,100 | ₩10,366 | ₩10,033 | ₩10,340 | +2.38% | 2.6천 |
|---|
| 2026.09.14 | ₩9,499 | ₩10,473 | ₩9,499 | ₩10,019 | +5.48% | 1.5만 |
|---|
| 2026.09.11 | ₩9,299 | ₩10,540 | ₩9,299 | ₩9,819 | +5.60% | 7.3만 |
|---|
| 2026.09.10 | ₩9,691 | ₩9,726 | ₩9,390 | ₩9,726 | +0.36% | 2.5천 |
|---|
| 2026.09.09 | ₩9,626 | ₩9,793 | ₩9,472 | ₩9,793 | +1.73% | 4.1천 |
|---|
| 2026.09.08 | ₩9,766 | ₩9,779 | ₩9,286 | ₩9,779 | +0.14% | 3.2천 |
|---|
| 2026.09.04 | ₩9,504 | ₩9,793 | ₩9,252 | ₩9,793 | +3.03% | 2천 |
|---|
| 2026.09.03 | ₩9,559 | ₩9,566 | ₩9,206 | ₩9,566 | +0.07% | 5.6천 |
|---|
| 2026.09.02 | ₩9,339 | ₩9,566 | ₩9,339 | ₩9,566 | +2.43% | 1.5천 |
|---|
| 2026.09.01 | ₩8,972 | ₩9,566 | ₩8,965 | ₩9,566 | +6.62% | 2.7천 |
|---|
| 2026.08.31 | ₩9,072 | ₩9,312 | ₩9,072 | ₩9,312 | +2.65% | 8.5천 |
|---|
| 2026.08.28 | ₩8,739 | ₩9,246 | ₩8,739 | ₩9,192 | +5.19% | 2.6천 |
|---|
| 2026.08.27 | ₩8,939 | ₩9,019 | ₩8,939 | ₩9,006 | +0.75% | 3.5천 |
|---|
| 2026.08.26 | ₩9,059 | ₩9,059 | ₩8,872 | ₩8,939 | -1.33% | 1.9천 |
|---|
| 2026.08.25 | ₩8,832 | ₩9,299 | ₩8,713 | ₩9,299 | +5.29% | 2.6천 |
|---|
| 2026.08.24 | ₩8,592 | ₩9,206 | ₩8,592 | ₩9,086 | +5.75% | 4.7천 |
|---|
| 2026.08.21 | ₩8,305 | ₩9,166 | ₩8,305 | ₩9,006 | +8.43% | 1.3만 |
|---|
| 2026.08.20 | ₩8,452 | ₩8,552 | ₩8,452 | ₩8,499 | +0.55% | 3천 |
|---|
| 2026.08.19 | ₩8,672 | ₩8,672 | ₩8,005 | ₩8,565 | -1.23% | 9.1천 |
|---|
| 2026.08.18 | ₩8,499 | ₩8,499 | ₩8,104 | ₩8,418 | -0.94% | 8.9천 |
|---|
| 2026.08.17 | ₩8,885 | ₩8,965 | ₩8,669 | ₩8,779 | -1.20% | 5.9천 |
|---|
| 2026.08.14 | ₩7,871 | ₩9,166 | ₩7,871 | ₩9,166 | +16.44% | 8.2천 |
|---|
| 2026.08.13 | ₩8,699 | ₩8,792 | ₩8,425 | ₩8,765 | +0.77% | 5.8천 |
|---|
| 2026.08.12 | ₩9,086 | ₩9,166 | ₩8,392 | ₩8,632 | -4.99% | 1.2만 |
|---|
| 2026.08.11 | ₩8,278 | ₩8,872 | ₩8,278 | ₩8,872 | +7.17% | 6.9천 |
|---|
| 2026.08.10 | ₩8,378 | ₩8,699 | ₩8,045 | ₩8,525 | +1.75% | 6.7천 |
|---|
| 2026.08.07 | ₩8,459 | ₩8,845 | ₩7,905 | ₩8,632 | +2.05% | 1.1만 |
|---|
| 2026.08.06 | ₩8,605 | ₩8,845 | ₩8,398 | ₩8,645 | +0.47% | 1.1만 |
|---|
| 2026.08.05 | ₩8,939 | ₩9,339 | ₩8,493 | ₩9,139 | +2.24% | 1.3만 |
|---|
| 2026.08.04 | ₩9,339 | ₩9,452 | ₩8,973 | ₩9,339 | 0.00% | 9.1천 |
|---|
| 2026.08.03 | ₩9,646 | ₩9,819 | ₩8,580 | ₩9,366 | -2.90% | 2.1만 |
|---|
| 2026.07.31 | ₩9,486 | ₩9,579 | ₩8,552 | ₩9,406 | -0.84% | 1.1만 |
|---|
| 2026.07.30 | ₩8,165 | ₩9,899 | ₩8,165 | ₩8,965 | +9.80% | 2.4만 |
|---|
| 2026.07.29 | ₩7,458 | ₩8,165 | ₩7,071 | ₩7,925 | +6.26% | 1.3만 |
|---|
| 2026.07.28 | ₩7,338 | ₩7,471 | ₩6,317 | ₩7,458 | +1.64% | 2.3만 |
|---|
| 2026.07.27 | ₩5,964 | ₩7,431 | ₩5,964 | ₩7,431 | +24.61% | 2만 |
|---|
| 2026.07.24 | ₩5,884 | ₩5,990 | ₩5,530 | ₩5,990 | +1.81% | 8.4천 |
|---|
| 2026.07.23 | ₩5,270 | ₩5,884 | ₩5,096 | ₩5,884 | +11.65% | 8.5천 |
|---|
| 2026.07.22 | ₩5,790 | ₩5,790 | ₩5,430 | ₩5,657 | -2.30% | 1.4만 |
|---|
| 2026.07.21 | ₩5,136 | ₩5,550 | ₩5,030 | ₩5,417 | +5.45% | 1.7만 |
|---|
| 2026.07.20 | ₩5,683 | ₩5,683 | ₩4,851 | ₩5,190 | -8.69% | 1.5만 |
|---|
| 2026.07.17 | ₩5,790 | ₩5,828 | ₩5,537 | ₩5,617 | -3.00% | 8.8천 |
|---|
| 2026.07.16 | ₩6,351 | ₩6,377 | ₩5,350 | ₩5,884 | -7.35% | 2만 |
|---|
| 2026.07.15 | ₩6,791 | ₩6,883 | ₩6,057 | ₩6,377 | -6.09% | 2.6만 |
|---|
| 2026.07.14 | ₩6,898 | ₩6,898 | ₩6,697 | ₩6,697 | -2.90% | 9.1천 |
|---|
| 2026.07.13 | ₩6,811 | ₩6,924 | ₩6,671 | ₩6,671 | -2.06% | 1.5만 |
|---|
| 2026.07.10 | ₩7,365 | ₩7,365 | ₩6,697 | ₩6,751 | -8.33% | 2.7만 |
|---|
| 2026.07.09 | ₩7,685 | ₩7,685 | ₩7,138 | ₩7,525 | -2.08% | 1.2만 |
|---|
| 2026.07.08 | ₩7,585 | ₩7,585 | ₩6,684 | ₩6,938 | -8.53% | 1.7만 |
|---|
| 2026.07.07 | ₩7,878 | ₩7,878 | ₩7,244 | ₩7,338 | -6.86% | 1.1만 |
|---|
| 2026.07.06 | ₩7,938 | ₩8,022 | ₩7,791 | ₩7,818 | -1.51% | 3.4천 |
|---|
| 2026.07.02 | ₩8,218 | ₩8,218 | ₩7,471 | ₩7,698 | -6.33% | 1.3만 |
|---|
| 2026.07.01 | ₩8,132 | ₩8,999 | ₩7,658 | ₩7,658 | -5.82% | 3.7만 |
|---|
| 2026.06.30 | ₩8,378 | ₩8,378 | ₩7,359 | ₩7,551 | -9.87% | 2.3만 |
|---|
| 2026.06.29 | ₩10,006 | ₩10,039 | ₩8,378 | ₩8,392 | -16.13% | 6.5만 |
|---|
| 2026.06.26 | ₩13,101 | ₩13,101 | ₩9,339 | ₩9,339 | -28.72% | 8.4만 |
|---|
| 2026.06.25 | ₩13,088 | ₩13,368 | ₩11,727 | ₩12,728 | -2.75% | 2.6만 |
|---|
| 2026.06.24 | ₩12,995 | ₩13,894 | ₩12,261 | ₩13,101 | +0.82% | 8천 |
|---|
| 2026.06.23 | ₩13,008 | ₩13,348 | ₩12,381 | ₩12,688 | -2.46% | 1.3만 |
|---|
| 2026.06.22 | ₩11,967 | ₩13,475 | ₩11,967 | ₩13,101 | +9.48% | 1.1만 |
|---|
| 2026.06.18 | ₩13,475 | ₩13,795 | ₩12,621 | ₩12,621 | -6.34% | 1.3만 |
|---|
| 2026.06.17 | ₩12,734 | ₩13,768 | ₩12,434 | ₩12,941 | +1.62% | 1.3만 |
|---|
| 2026.06.16 | ₩13,382 | ₩13,568 | ₩12,207 | ₩12,207 | -8.77% | 1.3만 |
|---|
| 2026.06.15 | ₩13,902 | ₩13,902 | ₩13,215 | ₩13,368 | -3.84% | 1.7만 |
|---|
| 2026.06.12 | ₩16,010 | ₩16,043 | ₩13,235 | ₩13,969 | -12.75% | 2.3만 |
|---|
| 2026.06.11 | ₩14,142 | ₩16,010 | ₩14,089 | ₩15,570 | +10.09% | 1.5만 |
|---|
| 2026.06.10 | ₩14,355 | ₩15,503 | ₩13,875 | ₩14,142 | -1.49% | 4.5만 |
|---|
| 2026.06.09 | ₩15,850 | ₩15,850 | ₩13,075 | ₩14,342 | -9.51% | 3.3만 |
|---|
| 2026.06.08 | ₩13,808 | ₩15,690 | ₩13,021 | ₩15,530 | +12.46% | 2.5만 |
|---|
| 2026.06.05 | ₩13,275 | ₩14,609 | ₩12,781 | ₩13,969 | +5.23% | 10.1만 |
|---|
| 2026.06.04 | ₩11,861 | ₩13,315 | ₩11,694 | ₩13,155 | +10.91% | 1.6만 |
|---|
| 2026.06.03 | ₩10,913 | ₩13,235 | ₩10,913 | ₩12,087 | +10.76% | 1.5만 |
|---|
| 2026.06.02 | ₩10,673 | ₩11,807 | ₩10,180 | ₩11,300 | +5.88% | 1.9만 |
|---|
| 2026.06.01 | ₩10,687 | ₩11,060 | ₩10,313 | ₩10,740 | +0.50% | 1.8만 |
|---|
| 2026.05.29 | ₩10,019 | ₩10,729 | ₩10,006 | ₩10,553 | +5.33% | 2.6만 |
|---|
| 2026.05.28 | ₩9,312 | ₩12,670 | ₩9,312 | ₩10,727 | +15.19% | 8.2만 |
|---|
| 2026.05.27 | ₩12,674 | ₩12,674 | ₩8,232 | ₩9,593 | -24.32% | 14.7만 |
|---|
| 2026.05.26 | ₩13,261 | ₩13,261 | ₩11,113 | ₩11,474 | -13.48% | 1.9만 |
|---|
| 2026.05.22 | ₩15,663 | ₩15,663 | ₩12,801 | ₩12,821 | -18.14% | 4.7만 |
|---|
| 2026.05.21 | ₩14,102 | ₩16,010 | ₩13,261 | ₩15,429 | +9.41% | 2.4만 |
|---|
| 2026.05.20 | ₩13,342 | ₩14,182 | ₩12,481 | ₩13,982 | +4.80% | 9.7천 |
|---|
| 2026.05.19 | ₩11,327 | ₩13,315 | ₩10,687 | ₩13,168 | +16.25% | 4.1만 |
|---|
| 2026.05.18 | ₩10,940 | ₩11,847 | ₩10,220 | ₩11,847 | +8.29% | 1.5만 |
|---|
| 2026.05.15 | ₩12,554 | ₩12,554 | ₩10,393 | ₩10,606 | -15.52% | 2.1만 |
|---|
| 2026.05.14 | ₩8,765 | ₩13,075 | ₩8,765 | ₩12,568 | +43.38% | 17.8만 |
|---|
| 2026.05.13 | ₩9,846 | ₩9,846 | ₩8,685 | ₩9,032 | -8.27% | 1.2만 |
|---|
| 2026.05.12 | ₩9,019 | ₩12,007 | ₩8,552 | ₩9,299 | +3.11% | 6.8만 |
|---|
| 2026.05.11 | ₩9,472 | ₩9,873 | ₩9,339 | ₩9,339 | -1.41% | 4.6천 |
|---|
| 2026.05.08 | ₩10,006 | ₩10,006 | ₩9,339 | ₩9,979 | -0.27% | 8.8천 |
|---|
| 2026.05.07 | ₩9,272 | ₩9,993 | ₩9,272 | ₩9,979 | +7.63% | 7.5천 |
|---|
| 2026.05.06 | ₩9,693 | ₩9,693 | ₩9,122 | ₩9,432 | -2.68% | 8.7천 |
|---|
| 2026.05.05 | ₩9,939 | ₩10,006 | ₩9,779 | ₩9,833 | -1.07% | 1.3만 |
|---|
| 2026.05.04 | ₩8,725 | ₩10,006 | ₩8,725 | ₩9,886 | +13.30% | 8.5천 |
|---|
| 2026.05.01 | ₩9,200 | ₩9,200 | ₩8,552 | ₩8,885 | -3.42% | 7.2천 |
|---|
| 2026.04.30 | ₩8,565 | ₩9,106 | ₩8,565 | ₩8,859 | +3.43% | 7.4천 |
|---|
| 2026.04.29 | ₩8,672 | ₩9,032 | ₩8,539 | ₩8,565 | -1.23% | 1.1만 |
|---|
| 2026.04.28 | ₩9,326 | ₩9,339 | ₩8,632 | ₩8,659 | -7.15% | 1만 |
|---|
| 2026.04.27 | ₩10,386 | ₩10,480 | ₩9,072 | ₩9,339 | -10.08% | 2.5만 |
|---|
| 2026.04.24 | ₩9,099 | ₩10,073 | ₩9,099 | ₩10,073 | +10.70% | 1.1만 |
|---|
| 2026.04.23 | ₩10,010 | ₩10,940 | ₩9,206 | ₩9,352 | -6.57% | 1.9만 |
|---|
| 2026.04.22 | ₩11,901 | ₩12,007 | ₩10,673 | ₩10,860 | -8.74% | 1.3만 |
|---|
| 2026.04.21 | ₩12,408 | ₩12,541 | ₩10,200 | ₩11,540 | -6.99% | 7.2만 |
|---|
| 2026.04.20 | ₩10,073 | ₩11,914 | ₩9,906 | ₩11,073 | +9.93% | 3.9만 |
|---|
| 2026.04.17 | ₩8,792 | ₩10,206 | ₩8,792 | ₩9,846 | +11.99% | 2.8만 |
|---|
| 2026.04.16 | ₩9,086 | ₩9,086 | ₩8,204 | ₩8,485 | -6.61% | 1.2만 |
|---|
| 2026.04.15 | ₩7,992 | ₩8,808 | ₩7,992 | ₩8,592 | +7.51% | 2만 |
|---|
| 2026.04.14 | ₩7,578 | ₩8,085 | ₩7,565 | ₩7,978 | +5.28% | 2.6만 |
|---|
| 2026.04.13 | ₩7,458 | ₩7,881 | ₩7,311 | ₩7,445 | -0.18% | 2.4만 |
|---|
| 2026.04.10 | ₩7,738 | ₩8,045 | ₩7,114 | ₩7,645 | -1.21% | 2.7만 |
|---|
| 2026.04.09 | ₩7,845 | ₩8,149 | ₩7,538 | ₩7,818 | -0.34% | 2.5만 |
|---|
| 2026.04.08 | ₩6,751 | ₩7,791 | ₩6,751 | ₩7,751 | +14.82% | 4.1만 |
|---|
| 2026.04.07 | ₩6,311 | ₩6,671 | ₩6,311 | ₩6,644 | +5.29% | 8.1천 |
|---|
| 2026.04.06 | ₩5,924 | ₩6,823 | ₩5,829 | ₩6,637 | +12.05% | 2.4만 |
|---|
| 2026.04.02 | ₩5,830 | ₩5,950 | ₩5,603 | ₩5,950 | +2.06% | 1.8만 |
|---|
| 2026.04.01 | ₩5,950 | ₩6,110 | ₩5,737 | ₩5,977 | +0.45% | 2.4만 |
|---|
| 2026.03.31 | ₩5,857 | ₩6,044 | ₩5,617 | ₩6,030 | +2.96% | 3.7만 |
|---|
| 2026.03.30 | ₩5,817 | ₩6,057 | ₩5,517 | ₩5,724 | -1.61% | 1.8만 |
|---|
| 2026.03.27 | ₩6,524 | ₩6,657 | ₩5,577 | ₩5,824 | -10.74% | 4만 |
|---|
| 2026.03.26 | ₩7,004 | ₩7,111 | ₩6,244 | ₩6,351 | -9.33% | 5.8만 |
|---|
| 2026.03.25 | ₩6,978 | ₩7,525 | ₩6,671 | ₩6,911 | -0.96% | 2.9만 |
|---|
| 2026.03.24 | ₩7,351 | ₩7,351 | ₩6,768 | ₩6,964 | -5.26% | 2.4만 |
|---|
| 2026.03.23 | ₩7,004 | ₩7,418 | ₩6,978 | ₩7,405 | +5.71% | 4만 |
|---|
| 2026.03.20 | ₩6,871 | ₩7,138 | ₩6,527 | ₩6,964 | +1.36% | 6.4만 |
|---|
| 2026.03.19 | ₩6,938 | ₩7,111 | ₩6,724 | ₩7,084 | +2.12% | 2.3만 |
|---|
| 2026.03.18 | ₩6,964 | ₩7,124 | ₩6,671 | ₩7,111 | +2.11% | 3.8만 |
|---|
| 2026.03.17 | ₩7,431 | ₩7,591 | ₩6,831 | ₩6,898 | -7.18% | 4.1만 |
|---|
| 2026.03.16 | ₩7,818 | ₩8,214 | ₩6,564 | ₩7,445 | -4.78% | 7.6만 |
|---|
| 2026.03.13 | ₩8,592 | ₩9,978 | ₩6,943 | ₩7,178 | -16.46% | 13만 |
|---|
| 2026.03.12 | ₩9,492 | ₩9,646 | ₩8,479 | ₩8,512 | -10.33% | 3.3만 |
|---|
| 2026.03.11 | ₩10,206 | ₩10,206 | ₩9,266 | ₩9,979 | -2.22% | 2.7만 |
|---|
| 2026.03.10 | ₩10,019 | ₩10,847 | ₩9,759 | ₩10,393 | +3.73% | 3.5만 |
|---|
| 2026.03.09 | ₩9,126 | ₩10,740 | ₩9,008 | ₩10,340 | +13.30% | 6.6만 |
|---|
| 2026.03.06 | ₩9,059 | ₩14,355 | ₩8,296 | ₩9,753 | +7.66% | 23.1만 |
|---|
| 2026.03.05 | ₩12,007 | ₩12,541 | ₩9,539 | ₩10,340 | -13.89% | 4.7만 |
|---|
| 2026.03.04 | ₩12,608 | ₩13,275 | ₩11,474 | ₩12,408 | -1.59% | 5.7만 |
|---|
| 2026.03.03 | ₩16,677 | ₩17,010 | ₩15,810 | ₩16,543 | -0.80% | 8.7천 |
|---|
| 2026.03.02 | ₩17,344 | ₩17,611 | ₩16,343 | ₩16,610 | -4.23% | 6.6천 |
|---|
| 2026.02.27 | ₩18,678 | ₩18,878 | ₩17,277 | ₩17,611 | -5.71% | 3만 |
|---|
| 2026.02.26 | ₩19,345 | ₩19,879 | ₩18,345 | ₩19,278 | -0.34% | 2.2만 |
|---|
| 2026.02.25 | ₩17,878 | ₩19,278 | ₩17,878 | ₩19,278 | +7.84% | 3.3천 |
|---|
| 2026.02.24 | ₩18,011 | ₩18,812 | ₩17,811 | ₩18,545 | +2.96% | 1.7천 |
|---|
| 2026.02.23 | ₩19,345 | ₩19,345 | ₩18,144 | ₩18,211 | -5.86% | 7.1천 |
|---|
| 2026.02.20 | ₩20,012 | ₩20,012 | ₩18,478 | ₩18,745 | -6.33% | 6.6천 |
|---|
| 2026.02.19 | ₩19,145 | ₩20,546 | ₩18,345 | ₩19,946 | +4.18% | 1.9만 |
|---|
| 2026.02.18 | ₩18,478 | ₩19,479 | ₩17,744 | ₩18,478 | 0.00% | 4.7천 |
|---|
| 2026.02.17 | ₩18,678 | ₩19,745 | ₩17,811 | ₩18,411 | -1.43% | 1.3만 |
|---|
| 2026.02.13 | ₩16,677 | ₩18,678 | ₩16,677 | ₩18,678 | +12.00% | 4.5천 |
|---|
| 2026.02.12 | ₩17,277 | ₩17,344 | ₩16,343 | ₩17,344 | +0.39% | 6.4천 |
|---|
| 2026.02.11 | ₩16,677 | ₩17,344 | ₩15,343 | ₩17,010 | +2.00% | 1.4만 |
|---|
| 2026.02.10 | ₩17,677 | ₩18,011 | ₩16,677 | ₩16,677 | -5.66% | 9.6천 |
|---|
| 2026.02.09 | ₩18,545 | ₩18,678 | ₩17,077 | ₩17,344 | -6.47% | 8.2천 |
|---|
| 2026.02.06 | ₩18,945 | ₩19,612 | ₩18,011 | ₩18,345 | -3.17% | 1만 |
|---|
| 2026.02.05 | ₩18,478 | ₩18,745 | ₩16,810 | ₩18,678 | +1.08% | 1.3만 |
|---|
| 2026.02.04 | ₩18,611 | ₩18,945 | ₩17,878 | ₩18,678 | +0.36% | 8.8천 |
|---|
| 2026.02.03 | ₩19,679 | ₩22,814 | ₩18,011 | ₩18,745 | -4.75% | 2.8만 |
|---|
| 2026.02.02 | ₩19,145 | ₩20,946 | ₩18,545 | ₩19,812 | +3.48% | 1.4만 |
|---|
| 2026.01.30 | ₩19,612 | ₩23,681 | ₩18,545 | ₩20,279 | +3.40% | 8만 |
|---|
| 2026.01.29 | ₩21,146 | ₩21,346 | ₩19,745 | ₩19,946 | -5.68% | 1.5만 |
|---|
| 2026.01.28 | ₩23,081 | ₩23,081 | ₩20,546 | ₩21,146 | -8.38% | 9.7천 |
|---|
| 2026.01.27 | ₩22,080 | ₩22,681 | ₩22,013 | ₩22,614 | +2.42% | 3.9천 |
|---|
| 2026.01.26 | ₩23,214 | ₩23,681 | ₩22,013 | ₩22,480 | -3.16% | 4.8천 |
|---|
| 2026.01.23 | ₩23,881 | ₩24,482 | ₩23,014 | ₩23,348 | -2.23% | 4.3천 |
|---|
| 2026.01.22 | ₩22,013 | ₩24,615 | ₩21,880 | ₩24,415 | +10.91% | 7.3천 |
|---|
| 2026.01.21 | ₩21,346 | ₩22,280 | ₩21,346 | ₩22,280 | +4.38% | 3.1천 |
|---|
| 2026.01.20 | ₩22,814 | ₩22,814 | ₩21,213 | ₩21,213 | -7.02% | 7천 |
|---|
| 2026.01.16 | ₩22,280 | ₩22,947 | ₩21,547 | ₩22,414 | +0.60% | 4.5천 |
|---|
| 2026.01.15 | ₩21,346 | ₩23,014 | ₩21,013 | ₩21,747 | +1.87% | 1만 |
|---|
| 2026.01.14 | ₩22,013 | ₩22,013 | ₩20,346 | ₩21,213 | -3.64% | 1만 |
|---|
| 2026.01.13 | ₩21,747 | ₩21,947 | ₩20,813 | ₩20,946 | -3.68% | 1.2만 |
|---|
| 2026.01.12 | ₩25,749 | ₩26,083 | ₩20,479 | ₩21,680 | -15.80% | 3.6만 |
|---|
| 2026.01.09 | ₩26,683 | ₩27,817 | ₩24,748 | ₩25,949 | -2.75% | 4.3만 |
|---|
| 2026.01.08 | ₩25,482 | ₩26,349 | ₩24,548 | ₩26,016 | +2.09% | 1.1만 |
|---|
| 2026.01.07 | ₩23,881 | ₩26,016 | ₩22,947 | ₩25,749 | +7.82% | 1.2만 |
|---|
| 2026.01.06 | ₩24,282 | ₩24,415 | ₩22,681 | ₩23,281 | -4.12% | 9.3천 |
|---|
| 2026.01.05 | ₩25,015 | ₩25,349 | ₩23,681 | ₩23,948 | -4.27% | 1만 |
|---|
| 2026.01.02 | ₩22,681 | ₩24,615 | ₩21,613 | ₩24,282 | +7.06% | 8.9천 |
|---|
| 2025.12.31 | ₩21,813 | ₩22,614 | ₩21,480 | ₩22,080 | +1.22% | 1.4만 |
|---|
| 2025.12.30 | ₩22,614 | ₩23,014 | ₩19,946 | ₩22,614 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩24,882 | ₩24,882 | ₩22,681 | ₩23,281 | -6.43% | 1.5만 |
|---|
| 2025.12.26 | ₩26,550 | ₩26,550 | ₩25,215 | ₩25,416 | -4.27% | 6.3천 |
|---|
| 2025.12.24 | ₩26,616 | ₩27,217 | ₩24,949 | ₩26,416 | -0.75% | 7.4천 |
|---|
| 2025.12.23 | ₩26,216 | ₩26,616 | ₩24,882 | ₩25,015 | -4.58% | 7.5천 |
|---|
| 2025.12.22 | ₩25,349 | ₩26,149 | ₩25,349 | ₩25,682 | +1.32% | 7.1천 |
|---|
| 2025.12.19 | ₩25,349 | ₩26,683 | ₩24,682 | ₩25,349 | 0.00% | 2.1만 |
|---|
| 2025.12.18 | ₩24,148 | ₩25,883 | ₩24,148 | ₩25,416 | +5.25% | 7.3천 |
|---|
| 2025.12.17 | ₩26,016 | ₩26,016 | ₩24,415 | ₩24,615 | -5.38% | 7.5천 |
|---|
| 2025.12.16 | ₩25,949 | ₩26,683 | ₩24,815 | ₩25,616 | -1.29% | 9.5천 |
|---|
| 2025.12.15 | ₩26,683 | ₩27,017 | ₩26,349 | ₩26,550 | -0.50% | 7.1천 |
|---|
| 2025.12.12 | ₩27,950 | ₩28,618 | ₩25,682 | ₩26,950 | -3.58% | 1.6만 |
|---|
| 2025.12.11 | ₩28,351 | ₩29,218 | ₩27,817 | ₩28,684 | +1.18% | 1.6만 |
|---|
| 2025.12.10 | ₩28,884 | ₩29,752 | ₩26,016 | ₩29,218 | +1.15% | 2.5만 |
|---|
| 2025.12.09 | ₩29,084 | ₩31,086 | ₩27,817 | ₩30,085 | +3.44% | 36.7만 |
|---|
| 2025.12.08 | ₩27,217 | ₩29,351 | ₩26,483 | ₩29,084 | +6.86% | 1.2만 |
|---|
| 2025.12.05 | ₩28,884 | ₩29,885 | ₩26,683 | ₩26,750 | -7.39% | 6.6천 |
|---|
| 2025.12.04 | ₩27,684 | ₩28,951 | ₩27,350 | ₩28,151 | +1.69% | 4.8천 |
|---|
| 2025.12.03 | ₩25,883 | ₩28,551 | ₩25,883 | ₩28,551 | +10.31% | 5.2천 |
|---|
| 2025.12.02 | ₩27,550 | ₩28,684 | ₩25,682 | ₩25,682 | -6.78% | 7.1천 |
|---|
| 2025.12.01 | ₩30,085 | ₩30,152 | ₩26,750 | ₩26,950 | -10.42% | 1만 |
|---|
| 2025.11.28 | ₩33,154 | ₩33,154 | ₩29,351 | ₩29,418 | -11.27% | 6.6천 |
|---|
| 2025.11.26 | ₩29,151 | ₩33,220 | ₩29,151 | ₩32,086 | +10.07% | 1.6만 |
|---|
| 2025.11.25 | ₩28,684 | ₩29,351 | ₩28,417 | ₩29,285 | +2.09% | 4.1천 |
|---|
| 2025.11.24 | ₩30,352 | ₩30,352 | ₩28,284 | ₩28,284 | -6.81% | 5.5천 |
|---|
| 2025.11.21 | ₩27,884 | ₩30,685 | ₩27,017 | ₩30,085 | +7.89% | 1.5만 |
|---|
| 2025.11.20 | ₩30,685 | ₩31,086 | ₩27,483 | ₩27,550 | -10.22% | 6.8천 |
|---|
| 2025.11.19 | ₩27,150 | ₩30,619 | ₩26,750 | ₩29,952 | +10.32% | 6.8천 |
|---|
| 2025.11.18 | ₩26,016 | ₩28,951 | ₩26,016 | ₩27,283 | +4.87% | 1.1만 |
|---|
| 2025.11.17 | ₩28,017 | ₩28,017 | ₩25,282 | ₩25,816 | -7.86% | 1.3만 |
|---|
| 2025.11.14 | ₩28,551 | ₩29,151 | ₩27,684 | ₩27,817 | -2.57% | 8.6천 |
|---|
| 2025.11.13 | ₩30,752 | ₩32,020 | ₩29,151 | ₩29,618 | -3.69% | 5.3천 |
|---|
| 2025.11.12 | ₩32,020 | ₩32,153 | ₩30,886 | ₩31,086 | -2.92% | 5.6천 |
|---|
| 2025.11.11 | ₩31,086 | ₩31,553 | ₩30,352 | ₩31,353 | +0.86% | 4천 |
|---|
| 2025.11.10 | ₩33,487 | ₩33,487 | ₩31,553 | ₩32,020 | -4.38% | 8.4천 |
|---|
| 2025.11.07 | ₩32,020 | ₩33,420 | ₩31,353 | ₩33,287 | +3.96% | 1.9만 |
|---|
| 2025.11.06 | ₩36,556 | ₩36,556 | ₩30,685 | ₩31,286 | -14.42% | 2.6만 |
|---|
| 2025.11.05 | ₩36,889 | ₩43,360 | ₩34,088 | ₩35,021 | -5.06% | 6만 |
|---|
| 2025.11.04 | ₩38,090 | ₩39,357 | ₩36,823 | ₩37,023 | -2.80% | 6.9천 |
|---|
| 2025.11.03 | ₩41,892 | ₩41,959 | ₩38,890 | ₩39,224 | -6.37% | 8.8천 |
|---|
| 2025.10.31 | ₩39,891 | ₩42,293 | ₩38,757 | ₩41,892 | +5.02% | 6.6천 |
|---|
| 2025.10.30 | ₩40,025 | ₩42,226 | ₩39,357 | ₩40,091 | +0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩40,358 | ₩42,426 | ₩38,890 | ₩41,092 | +1.82% | 1.1만 |
|---|
| 2025.10.28 | ₩42,493 | ₩42,493 | ₩40,158 | ₩40,358 | -5.02% | 5.6천 |
|---|
| 2025.10.27 | ₩42,226 | ₩43,894 | ₩41,492 | ₩41,892 | -0.79% | 4.6천 |
|---|
| 2025.10.24 | ₩42,693 | ₩44,427 | ₩42,693 | ₩44,427 | +4.06% | 4.5천 |
|---|
| 2025.10.23 | ₩41,759 | ₩42,693 | ₩41,692 | ₩42,426 | +1.60% | 2.9천 |
|---|
| 2025.10.22 | ₩44,694 | ₩44,961 | ₩40,692 | ₩41,959 | -6.12% | 1.4만 |
|---|
| 2025.10.21 | ₩46,362 | ₩46,695 | ₩44,694 | ₩44,961 | -3.02% | 6천 |
|---|
| 2025.10.20 | ₩46,695 | ₩46,962 | ₩45,361 | ₩46,762 | +0.14% | 6.7천 |
|---|
| 2025.10.17 | ₩47,362 | ₩48,696 | ₩46,028 | ₩46,829 | -1.13% | 5.4천 |
|---|
| 2025.10.16 | ₩50,431 | ₩52,032 | ₩47,362 | ₩48,163 | -4.50% | 6.4천 |
|---|
| 2025.10.15 | ₩46,895 | ₩50,564 | ₩46,629 | ₩50,364 | +7.40% | 1.8만 |
|---|
| 2025.10.14 | ₩47,362 | ₩47,429 | ₩45,028 | ₩46,895 | -0.99% | 5.8천 |
|---|
| 2025.10.13 | ₩47,362 | ₩48,029 | ₩46,562 | ₩47,696 | +0.70% | 8.2천 |
|---|
| 2025.10.10 | ₩49,364 | ₩49,364 | ₩46,562 | ₩47,696 | -3.38% | 1만 |
|---|