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 | ₩9,553 | ₩9,553 | ₩9,059 | ₩9,059 | -5.17% | 2.7천 |
| 2026.10.08 | ₩8,925 | ₩9,934 | ₩7,843 | ₩9,433 | +5.69% | 3만 |
| 2026.10.07 | ₩9,486 | ₩9,486 | ₩8,671 | ₩8,671 | -8.59% | 1.8천 |
| 2026.10.06 | ₩8,765 | ₩8,765 | ₩8,632 | ₩8,671 | -1.07% | 2.8천 |
| 2026.10.05 | ₩9,216 | ₩9,312 | ₩8,778 | ₩8,818 | -4.32% | 3.5천 |
| 2026.10.02 | ₩8,801 | ₩9,366 | ₩8,801 | ₩9,326 | +5.97% | 1.6천 |
| 2026.10.01 | ₩8,484 | ₩9,332 | ₩8,484 | ₩8,978 | +5.83% | 6.5천 |
| 2026.09.30 | ₩8,778 | ₩9,660 | ₩8,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,845 |
| +0.76% |
| 1.7천 |
| 2026.09.29 | ₩9,299 | ₩9,439 | ₩9,018 | ₩9,018 | -3.02% | 1.4천 |
|---|
| 2026.09.28 | ₩9,940 | ₩10,021 | ₩9,032 | ₩9,032 | -9.14% | 1.6만 |
|---|
| 2026.09.25 | ₩10,288 | ₩10,288 | ₩9,687 | ₩9,687 | -5.84% | 5.6천 |
|---|
| 2026.09.24 | ₩9,940 | ₩10,488 | ₩9,406 | ₩10,488 | +5.51% | 2.9천 |
|---|
| 2026.09.23 | ₩10,435 | ₩10,435 | ₩10,435 | ₩10,435 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩10,127 | ₩10,435 | ₩9,927 | ₩10,435 | +3.03% | 2.8천 |
|---|
| 2026.09.21 | ₩10,435 | ₩10,435 | ₩9,927 | ₩9,927 | -4.87% | 1.8천 |
|---|
| 2026.09.18 | ₩9,927 | ₩10,435 | ₩9,927 | ₩10,435 | +5.11% | 2.1만 |
|---|
| 2026.09.17 | ₩9,784 | ₩10,301 | ₩9,784 | ₩10,301 | +5.28% | 2.5천 |
|---|
| 2026.09.16 | ₩9,406 | ₩10,421 | ₩9,406 | ₩10,421 | +10.80% | 2.8천 |
|---|
| 2026.09.15 | ₩10,114 | ₩10,381 | ₩10,047 | ₩10,355 | +2.38% | 2.6천 |
|---|
| 2026.09.14 | ₩9,513 | ₩10,488 | ₩9,513 | ₩10,034 | +5.48% | 1.5만 |
|---|
| 2026.09.11 | ₩9,312 | ₩10,555 | ₩9,312 | ₩9,833 | +5.60% | 7.3만 |
|---|
| 2026.09.10 | ₩9,705 | ₩9,740 | ₩9,403 | ₩9,740 | +0.36% | 2.5천 |
|---|
| 2026.09.09 | ₩9,640 | ₩9,807 | ₩9,486 | ₩9,807 | +1.73% | 4.1천 |
|---|
| 2026.09.08 | ₩9,780 | ₩9,793 | ₩9,299 | ₩9,793 | +0.14% | 3.2천 |
|---|
| 2026.09.04 | ₩9,518 | ₩9,807 | ₩9,266 | ₩9,807 | +3.03% | 2천 |
|---|
| 2026.09.03 | ₩9,573 | ₩9,580 | ₩9,219 | ₩9,580 | +0.07% | 5.6천 |
|---|
| 2026.09.02 | ₩9,352 | ₩9,580 | ₩9,352 | ₩9,580 | +2.43% | 1.5천 |
|---|
| 2026.09.01 | ₩8,985 | ₩9,580 | ₩8,978 | ₩9,580 | +6.62% | 2.7천 |
|---|
| 2026.08.31 | ₩9,085 | ₩9,326 | ₩9,085 | ₩9,326 | +2.65% | 8.5천 |
|---|
| 2026.08.28 | ₩8,751 | ₩9,259 | ₩8,751 | ₩9,206 | +5.19% | 2.6천 |
|---|
| 2026.08.27 | ₩8,952 | ₩9,032 | ₩8,952 | ₩9,018 | +0.75% | 3.5천 |
|---|
| 2026.08.26 | ₩9,072 | ₩9,072 | ₩8,885 | ₩8,952 | -1.33% | 1.9천 |
|---|
| 2026.08.25 | ₩8,845 | ₩9,312 | ₩8,726 | ₩9,312 | +5.29% | 2.6천 |
|---|
| 2026.08.24 | ₩8,604 | ₩9,219 | ₩8,604 | ₩9,099 | +5.75% | 4.7천 |
|---|
| 2026.08.21 | ₩8,317 | ₩9,179 | ₩8,317 | ₩9,018 | +8.43% | 1.3만 |
|---|
| 2026.08.20 | ₩8,464 | ₩8,564 | ₩8,464 | ₩8,511 | +0.55% | 3천 |
|---|
| 2026.08.19 | ₩8,684 | ₩8,684 | ₩8,016 | ₩8,578 | -1.23% | 9.1천 |
|---|
| 2026.08.18 | ₩8,511 | ₩8,511 | ₩8,115 | ₩8,431 | -0.94% | 8.9천 |
|---|
| 2026.08.17 | ₩8,898 | ₩8,978 | ₩8,682 | ₩8,791 | -1.20% | 5.9천 |
|---|
| 2026.08.14 | ₩7,883 | ₩9,179 | ₩7,883 | ₩9,179 | +16.44% | 8.2천 |
|---|
| 2026.08.13 | ₩8,711 | ₩8,805 | ₩8,437 | ₩8,778 | +0.77% | 5.8천 |
|---|
| 2026.08.12 | ₩9,099 | ₩9,179 | ₩8,404 | ₩8,644 | -4.99% | 1.2만 |
|---|
| 2026.08.11 | ₩8,290 | ₩8,885 | ₩8,290 | ₩8,885 | +7.17% | 6.9천 |
|---|
| 2026.08.10 | ₩8,391 | ₩8,711 | ₩8,057 | ₩8,537 | +1.75% | 6.7천 |
|---|
| 2026.08.07 | ₩8,471 | ₩8,858 | ₩7,916 | ₩8,644 | +2.05% | 1.1만 |
|---|
| 2026.08.06 | ₩8,618 | ₩8,858 | ₩8,411 | ₩8,658 | +0.47% | 1.1만 |
|---|
| 2026.08.05 | ₩8,952 | ₩9,352 | ₩8,505 | ₩9,152 | +2.24% | 1.3만 |
|---|
| 2026.08.04 | ₩9,352 | ₩9,466 | ₩8,986 | ₩9,352 | 0.00% | 9.1천 |
|---|
| 2026.08.03 | ₩9,660 | ₩9,833 | ₩8,592 | ₩9,379 | -2.90% | 2.1만 |
|---|
| 2026.07.31 | ₩9,499 | ₩9,593 | ₩8,564 | ₩9,419 | -0.84% | 1.1만 |
|---|
| 2026.07.30 | ₩8,177 | ₩9,914 | ₩8,177 | ₩8,978 | +9.80% | 2.4만 |
|---|
| 2026.07.29 | ₩7,469 | ₩8,177 | ₩7,081 | ₩7,936 | +6.26% | 1.3만 |
|---|
| 2026.07.28 | ₩7,348 | ₩7,482 | ₩6,326 | ₩7,469 | +1.64% | 2.3만 |
|---|
| 2026.07.27 | ₩5,972 | ₩7,442 | ₩5,972 | ₩7,442 | +24.61% | 2만 |
|---|
| 2026.07.24 | ₩5,892 | ₩5,999 | ₩5,538 | ₩5,999 | +1.81% | 8.4천 |
|---|
| 2026.07.23 | ₩5,277 | ₩5,892 | ₩5,104 | ₩5,892 | +11.65% | 8.5천 |
|---|
| 2026.07.22 | ₩5,799 | ₩5,799 | ₩5,438 | ₩5,665 | -2.30% | 1.4만 |
|---|
| 2026.07.21 | ₩5,144 | ₩5,558 | ₩5,037 | ₩5,424 | +5.45% | 1.7만 |
|---|
| 2026.07.20 | ₩5,692 | ₩5,692 | ₩4,858 | ₩5,197 | -8.69% | 1.5만 |
|---|
| 2026.07.17 | ₩5,799 | ₩5,836 | ₩5,545 | ₩5,625 | -3.00% | 8.8천 |
|---|
| 2026.07.16 | ₩6,360 | ₩6,386 | ₩5,358 | ₩5,892 | -7.35% | 2만 |
|---|
| 2026.07.15 | ₩6,801 | ₩6,893 | ₩6,066 | ₩6,386 | -6.09% | 2.6만 |
|---|
| 2026.07.14 | ₩6,907 | ₩6,907 | ₩6,707 | ₩6,707 | -2.90% | 9.1천 |
|---|
| 2026.07.13 | ₩6,821 | ₩6,934 | ₩6,680 | ₩6,680 | -2.06% | 1.5만 |
|---|
| 2026.07.10 | ₩7,375 | ₩7,375 | ₩6,707 | ₩6,761 | -8.33% | 2.7만 |
|---|
| 2026.07.09 | ₩7,696 | ₩7,696 | ₩7,148 | ₩7,535 | -2.08% | 1.2만 |
|---|
| 2026.07.08 | ₩7,596 | ₩7,596 | ₩6,694 | ₩6,948 | -8.53% | 1.7만 |
|---|
| 2026.07.07 | ₩7,889 | ₩7,889 | ₩7,255 | ₩7,348 | -6.86% | 1.1만 |
|---|
| 2026.07.06 | ₩7,950 | ₩8,034 | ₩7,803 | ₩7,829 | -1.51% | 3.4천 |
|---|
| 2026.07.02 | ₩8,230 | ₩8,230 | ₩7,482 | ₩7,709 | -6.33% | 1.3만 |
|---|
| 2026.07.01 | ₩8,143 | ₩9,012 | ₩7,669 | ₩7,669 | -5.82% | 3.7만 |
|---|
| 2026.06.30 | ₩8,391 | ₩8,391 | ₩7,370 | ₩7,562 | -9.87% | 2.3만 |
|---|
| 2026.06.29 | ₩10,021 | ₩10,054 | ₩8,391 | ₩8,404 | -16.13% | 6.5만 |
|---|
| 2026.06.26 | ₩13,120 | ₩13,120 | ₩9,352 | ₩9,352 | -28.72% | 8.4만 |
|---|
| 2026.06.25 | ₩13,107 | ₩13,387 | ₩11,744 | ₩12,746 | -2.75% | 2.6만 |
|---|
| 2026.06.24 | ₩13,013 | ₩13,914 | ₩12,278 | ₩13,120 | +0.82% | 8천 |
|---|
| 2026.06.23 | ₩13,027 | ₩13,367 | ₩12,399 | ₩12,706 | -2.46% | 1.3만 |
|---|
| 2026.06.22 | ₩11,985 | ₩13,494 | ₩11,985 | ₩13,120 | +9.48% | 1.1만 |
|---|
| 2026.06.18 | ₩13,494 | ₩13,815 | ₩12,639 | ₩12,639 | -6.34% | 1.3만 |
|---|
| 2026.06.17 | ₩12,753 | ₩13,788 | ₩12,452 | ₩12,960 | +1.62% | 1.3만 |
|---|
| 2026.06.16 | ₩13,401 | ₩13,588 | ₩12,225 | ₩12,225 | -8.77% | 1.3만 |
|---|
| 2026.06.15 | ₩13,922 | ₩13,922 | ₩13,234 | ₩13,387 | -3.84% | 1.7만 |
|---|
| 2026.06.12 | ₩16,033 | ₩16,066 | ₩13,254 | ₩13,989 | -12.75% | 2.3만 |
|---|
| 2026.06.11 | ₩14,162 | ₩16,033 | ₩14,109 | ₩15,592 | +10.09% | 1.5만 |
|---|
| 2026.06.10 | ₩14,376 | ₩15,525 | ₩13,895 | ₩14,162 | -1.49% | 4.5만 |
|---|
| 2026.06.09 | ₩15,873 | ₩15,873 | ₩13,093 | ₩14,363 | -9.51% | 3.3만 |
|---|
| 2026.06.08 | ₩13,828 | ₩15,712 | ₩13,040 | ₩15,552 | +12.46% | 2.5만 |
|---|
| 2026.06.05 | ₩13,294 | ₩14,630 | ₩12,800 | ₩13,989 | +5.23% | 10.1만 |
|---|
| 2026.06.04 | ₩11,878 | ₩13,334 | ₩11,711 | ₩13,174 | +10.91% | 1.6만 |
|---|
| 2026.06.03 | ₩10,929 | ₩13,254 | ₩10,929 | ₩12,105 | +10.76% | 1.5만 |
|---|
| 2026.06.02 | ₩10,689 | ₩11,824 | ₩10,194 | ₩11,317 | +5.88% | 1.9만 |
|---|
| 2026.06.01 | ₩10,702 | ₩11,076 | ₩10,328 | ₩10,755 | +0.50% | 1.8만 |
|---|
| 2026.05.29 | ₩10,034 | ₩10,745 | ₩10,021 | ₩10,568 | +5.33% | 2.6만 |
|---|
| 2026.05.28 | ₩9,326 | ₩12,689 | ₩9,326 | ₩10,742 | +15.19% | 8.2만 |
|---|
| 2026.05.27 | ₩12,693 | ₩12,693 | ₩8,244 | ₩9,606 | -24.32% | 14.7만 |
|---|
| 2026.05.26 | ₩13,281 | ₩13,281 | ₩11,129 | ₩11,490 | -13.48% | 1.9만 |
|---|
| 2026.05.22 | ₩15,685 | ₩15,685 | ₩12,820 | ₩12,840 | -18.14% | 4.7만 |
|---|
| 2026.05.21 | ₩14,122 | ₩16,033 | ₩13,281 | ₩15,452 | +9.41% | 2.4만 |
|---|
| 2026.05.20 | ₩13,361 | ₩14,202 | ₩12,499 | ₩14,002 | +4.80% | 9.7천 |
|---|
| 2026.05.19 | ₩11,343 | ₩13,334 | ₩10,702 | ₩13,187 | +16.25% | 4.1만 |
|---|
| 2026.05.18 | ₩10,956 | ₩11,864 | ₩10,234 | ₩11,864 | +8.29% | 1.5만 |
|---|
| 2026.05.15 | ₩12,572 | ₩12,572 | ₩10,408 | ₩10,622 | -15.52% | 2.1만 |
|---|
| 2026.05.14 | ₩8,778 | ₩13,093 | ₩8,778 | ₩12,586 | +43.38% | 17.8만 |
|---|
| 2026.05.13 | ₩9,860 | ₩9,860 | ₩8,698 | ₩9,045 | -8.27% | 1.2만 |
|---|
| 2026.05.12 | ₩9,032 | ₩12,025 | ₩8,564 | ₩9,312 | +3.11% | 6.8만 |
|---|
| 2026.05.11 | ₩9,486 | ₩9,887 | ₩9,352 | ₩9,352 | -1.41% | 4.6천 |
|---|
| 2026.05.08 | ₩10,021 | ₩10,021 | ₩9,352 | ₩9,994 | -0.27% | 8.8천 |
|---|
| 2026.05.07 | ₩9,286 | ₩10,007 | ₩9,286 | ₩9,994 | +7.63% | 7.5천 |
|---|
| 2026.05.06 | ₩9,707 | ₩9,707 | ₩9,135 | ₩9,446 | -2.68% | 8.7천 |
|---|
| 2026.05.05 | ₩9,954 | ₩10,021 | ₩9,793 | ₩9,847 | -1.07% | 1.3만 |
|---|
| 2026.05.04 | ₩8,738 | ₩10,021 | ₩8,738 | ₩9,900 | +13.30% | 8.5천 |
|---|
| 2026.05.01 | ₩9,214 | ₩9,214 | ₩8,564 | ₩8,898 | -3.42% | 7.2천 |
|---|
| 2026.04.30 | ₩8,578 | ₩9,119 | ₩8,578 | ₩8,872 | +3.43% | 7.4천 |
|---|
| 2026.04.29 | ₩8,684 | ₩9,045 | ₩8,551 | ₩8,578 | -1.23% | 1.1만 |
|---|
| 2026.04.28 | ₩9,339 | ₩9,352 | ₩8,644 | ₩8,671 | -7.15% | 1만 |
|---|
| 2026.04.27 | ₩10,401 | ₩10,495 | ₩9,085 | ₩9,352 | -10.08% | 2.5만 |
|---|
| 2026.04.24 | ₩9,112 | ₩10,087 | ₩9,112 | ₩10,087 | +10.70% | 1.1만 |
|---|
| 2026.04.23 | ₩10,025 | ₩10,956 | ₩9,219 | ₩9,366 | -6.57% | 1.9만 |
|---|
| 2026.04.22 | ₩11,918 | ₩12,025 | ₩10,689 | ₩10,876 | -8.74% | 1.3만 |
|---|
| 2026.04.21 | ₩12,425 | ₩12,559 | ₩10,214 | ₩11,557 | -6.99% | 7.2만 |
|---|
| 2026.04.20 | ₩10,087 | ₩11,931 | ₩9,920 | ₩11,089 | +9.93% | 3.9만 |
|---|
| 2026.04.17 | ₩8,805 | ₩10,221 | ₩8,805 | ₩9,860 | +11.99% | 2.8만 |
|---|
| 2026.04.16 | ₩9,099 | ₩9,099 | ₩8,215 | ₩8,497 | -6.61% | 1.2만 |
|---|
| 2026.04.15 | ₩8,003 | ₩8,821 | ₩8,003 | ₩8,604 | +7.51% | 2만 |
|---|
| 2026.04.14 | ₩7,589 | ₩8,097 | ₩7,576 | ₩7,990 | +5.28% | 2.6만 |
|---|
| 2026.04.13 | ₩7,469 | ₩7,892 | ₩7,322 | ₩7,455 | -0.18% | 2.4만 |
|---|
| 2026.04.10 | ₩7,749 | ₩8,057 | ₩7,124 | ₩7,656 | -1.21% | 2.7만 |
|---|
| 2026.04.09 | ₩7,856 | ₩8,161 | ₩7,549 | ₩7,829 | -0.34% | 2.5만 |
|---|
| 2026.04.08 | ₩6,761 | ₩7,803 | ₩6,761 | ₩7,763 | +14.82% | 4.1만 |
|---|
| 2026.04.07 | ₩6,320 | ₩6,680 | ₩6,320 | ₩6,654 | +5.29% | 8.1천 |
|---|
| 2026.04.06 | ₩5,932 | ₩6,833 | ₩5,837 | ₩6,647 | +12.05% | 2.4만 |
|---|
| 2026.04.02 | ₩5,839 | ₩5,959 | ₩5,611 | ₩5,959 | +2.06% | 1.8만 |
|---|
| 2026.04.01 | ₩5,959 | ₩6,119 | ₩5,745 | ₩5,986 | +0.45% | 2.4만 |
|---|
| 2026.03.31 | ₩5,865 | ₩6,052 | ₩5,625 | ₩6,039 | +2.96% | 3.7만 |
|---|
| 2026.03.30 | ₩5,825 | ₩6,066 | ₩5,525 | ₩5,732 | -1.61% | 1.8만 |
|---|
| 2026.03.27 | ₩6,533 | ₩6,667 | ₩5,585 | ₩5,832 | -10.74% | 4만 |
|---|
| 2026.03.26 | ₩7,014 | ₩7,121 | ₩6,253 | ₩6,360 | -9.33% | 5.8만 |
|---|
| 2026.03.25 | ₩6,988 | ₩7,535 | ₩6,680 | ₩6,921 | -0.96% | 2.9만 |
|---|
| 2026.03.24 | ₩7,362 | ₩7,362 | ₩6,778 | ₩6,974 | -5.26% | 2.4만 |
|---|
| 2026.03.23 | ₩7,014 | ₩7,429 | ₩6,988 | ₩7,415 | +5.71% | 4만 |
|---|
| 2026.03.20 | ₩6,881 | ₩7,148 | ₩6,536 | ₩6,974 | +1.36% | 6.4만 |
|---|
| 2026.03.19 | ₩6,948 | ₩7,121 | ₩6,734 | ₩7,095 | +2.12% | 2.3만 |
|---|
| 2026.03.18 | ₩6,974 | ₩7,135 | ₩6,680 | ₩7,121 | +2.11% | 3.8만 |
|---|
| 2026.03.17 | ₩7,442 | ₩7,602 | ₩6,841 | ₩6,907 | -7.18% | 4.1만 |
|---|
| 2026.03.16 | ₩7,829 | ₩8,226 | ₩6,573 | ₩7,455 | -4.78% | 7.6만 |
|---|
| 2026.03.13 | ₩8,604 | ₩9,992 | ₩6,953 | ₩7,188 | -16.46% | 13만 |
|---|
| 2026.03.12 | ₩9,506 | ₩9,660 | ₩8,491 | ₩8,524 | -10.33% | 3.3만 |
|---|
| 2026.03.11 | ₩10,221 | ₩10,221 | ₩9,279 | ₩9,994 | -2.22% | 2.7만 |
|---|
| 2026.03.10 | ₩10,034 | ₩10,862 | ₩9,773 | ₩10,408 | +3.73% | 3.5만 |
|---|
| 2026.03.09 | ₩9,139 | ₩10,755 | ₩9,021 | ₩10,355 | +13.30% | 6.6만 |
|---|
| 2026.03.06 | ₩9,072 | ₩14,376 | ₩8,308 | ₩9,767 | +7.66% | 23.1만 |
|---|
| 2026.03.05 | ₩12,025 | ₩12,559 | ₩9,553 | ₩10,355 | -13.89% | 4.7만 |
|---|
| 2026.03.04 | ₩12,626 | ₩13,294 | ₩11,490 | ₩12,425 | -1.59% | 5.7만 |
|---|
| 2026.03.03 | ₩16,701 | ₩17,035 | ₩15,832 | ₩16,567 | -0.80% | 8.7천 |
|---|
| 2026.03.02 | ₩17,369 | ₩17,636 | ₩16,367 | ₩16,634 | -4.23% | 6.6천 |
|---|
| 2026.02.27 | ₩18,705 | ₩18,905 | ₩17,302 | ₩17,636 | -5.71% | 3만 |
|---|
| 2026.02.26 | ₩19,373 | ₩19,907 | ₩18,371 | ₩19,306 | -0.34% | 2.2만 |
|---|
| 2026.02.25 | ₩17,903 | ₩19,306 | ₩17,903 | ₩19,306 | +7.84% | 3.3천 |
|---|
| 2026.02.24 | ₩18,037 | ₩18,839 | ₩17,837 | ₩18,571 | +2.96% | 1.7천 |
|---|
| 2026.02.23 | ₩19,373 | ₩19,373 | ₩18,171 | ₩18,237 | -5.86% | 7.1천 |
|---|
| 2026.02.20 | ₩20,041 | ₩20,041 | ₩18,505 | ₩18,772 | -6.33% | 6.6천 |
|---|
| 2026.02.19 | ₩19,173 | ₩20,575 | ₩18,371 | ₩19,974 | +4.18% | 1.9만 |
|---|
| 2026.02.18 | ₩18,505 | ₩19,507 | ₩17,770 | ₩18,505 | 0.00% | 4.7천 |
|---|
| 2026.02.17 | ₩18,705 | ₩19,774 | ₩17,837 | ₩18,438 | -1.43% | 1.3만 |
|---|
| 2026.02.13 | ₩16,701 | ₩18,705 | ₩16,701 | ₩18,705 | +12.00% | 4.5천 |
|---|
| 2026.02.12 | ₩17,302 | ₩17,369 | ₩16,367 | ₩17,369 | +0.39% | 6.4천 |
|---|
| 2026.02.11 | ₩16,701 | ₩17,369 | ₩15,365 | ₩17,035 | +2.00% | 1.4만 |
|---|
| 2026.02.10 | ₩17,703 | ₩18,037 | ₩16,701 | ₩16,701 | -5.66% | 9.6천 |
|---|
| 2026.02.09 | ₩18,571 | ₩18,705 | ₩17,102 | ₩17,369 | -6.47% | 8.2천 |
|---|
| 2026.02.06 | ₩18,972 | ₩19,640 | ₩18,037 | ₩18,371 | -3.17% | 1만 |
|---|
| 2026.02.05 | ₩18,505 | ₩18,772 | ₩16,834 | ₩18,705 | +1.08% | 1.3만 |
|---|
| 2026.02.04 | ₩18,638 | ₩18,972 | ₩17,903 | ₩18,705 | +0.36% | 8.8천 |
|---|
| 2026.02.03 | ₩19,707 | ₩22,847 | ₩18,037 | ₩18,772 | -4.75% | 2.8만 |
|---|
| 2026.02.02 | ₩19,173 | ₩20,976 | ₩18,571 | ₩19,841 | +3.48% | 1.4만 |
|---|
| 2026.01.30 | ₩19,640 | ₩23,715 | ₩18,571 | ₩20,308 | +3.40% | 8만 |
|---|
| 2026.01.29 | ₩21,177 | ₩21,377 | ₩19,774 | ₩19,974 | -5.68% | 1.5만 |
|---|
| 2026.01.28 | ₩23,114 | ₩23,114 | ₩20,575 | ₩21,177 | -8.38% | 9.7천 |
|---|
| 2026.01.27 | ₩22,112 | ₩22,713 | ₩22,045 | ₩22,646 | +2.42% | 3.9천 |
|---|
| 2026.01.26 | ₩23,248 | ₩23,715 | ₩22,045 | ₩22,513 | -3.16% | 4.8천 |
|---|
| 2026.01.23 | ₩23,916 | ₩24,517 | ₩23,047 | ₩23,381 | -2.23% | 4.3천 |
|---|
| 2026.01.22 | ₩22,045 | ₩24,650 | ₩21,912 | ₩24,450 | +10.91% | 7.3천 |
|---|
| 2026.01.21 | ₩21,377 | ₩22,312 | ₩21,377 | ₩22,312 | +4.38% | 3.1천 |
|---|
| 2026.01.20 | ₩22,847 | ₩22,847 | ₩21,244 | ₩21,244 | -7.02% | 7천 |
|---|
| 2026.01.16 | ₩22,312 | ₩22,980 | ₩21,578 | ₩22,446 | +0.60% | 4.5천 |
|---|
| 2026.01.15 | ₩21,377 | ₩23,047 | ₩21,043 | ₩21,778 | +1.87% | 1만 |
|---|
| 2026.01.14 | ₩22,045 | ₩22,045 | ₩20,375 | ₩21,244 | -3.64% | 1만 |
|---|
| 2026.01.13 | ₩21,778 | ₩21,978 | ₩20,843 | ₩20,976 | -3.68% | 1.2만 |
|---|
| 2026.01.12 | ₩25,786 | ₩26,120 | ₩20,509 | ₩21,711 | -15.80% | 3.6만 |
|---|
| 2026.01.09 | ₩26,721 | ₩27,857 | ₩24,784 | ₩25,987 | -2.75% | 4.3만 |
|---|
| 2026.01.08 | ₩25,519 | ₩26,387 | ₩24,584 | ₩26,053 | +2.09% | 1.1만 |
|---|
| 2026.01.07 | ₩23,916 | ₩26,053 | ₩22,980 | ₩25,786 | +7.82% | 1.2만 |
|---|
| 2026.01.06 | ₩24,316 | ₩24,450 | ₩22,713 | ₩23,314 | -4.12% | 9.3천 |
|---|
| 2026.01.05 | ₩25,051 | ₩25,385 | ₩23,715 | ₩23,982 | -4.27% | 1만 |
|---|
| 2026.01.02 | ₩22,713 | ₩24,650 | ₩21,644 | ₩24,316 | +7.06% | 8.9천 |
|---|
| 2025.12.31 | ₩21,845 | ₩22,646 | ₩21,511 | ₩22,112 | +1.22% | 1.4만 |
|---|
| 2025.12.30 | ₩22,646 | ₩23,047 | ₩19,974 | ₩22,646 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩24,918 | ₩24,918 | ₩22,713 | ₩23,314 | -6.43% | 1.5만 |
|---|
| 2025.12.26 | ₩26,588 | ₩26,588 | ₩25,252 | ₩25,452 | -4.27% | 6.3천 |
|---|
| 2025.12.24 | ₩26,655 | ₩27,256 | ₩24,985 | ₩26,454 | -0.75% | 7.4천 |
|---|
| 2025.12.23 | ₩26,254 | ₩26,655 | ₩24,918 | ₩25,051 | -4.58% | 7.5천 |
|---|
| 2025.12.22 | ₩25,385 | ₩26,187 | ₩25,385 | ₩25,719 | +1.32% | 7.1천 |
|---|
| 2025.12.19 | ₩25,385 | ₩26,721 | ₩24,717 | ₩25,385 | 0.00% | 2.1만 |
|---|
| 2025.12.18 | ₩24,183 | ₩25,920 | ₩24,183 | ₩25,452 | +5.25% | 7.3천 |
|---|
| 2025.12.17 | ₩26,053 | ₩26,053 | ₩24,450 | ₩24,650 | -5.38% | 7.5천 |
|---|
| 2025.12.16 | ₩25,987 | ₩26,721 | ₩24,851 | ₩25,653 | -1.29% | 9.5천 |
|---|
| 2025.12.15 | ₩26,721 | ₩27,055 | ₩26,387 | ₩26,588 | -0.50% | 7.1천 |
|---|
| 2025.12.12 | ₩27,991 | ₩28,659 | ₩25,719 | ₩26,989 | -3.58% | 1.6만 |
|---|
| 2025.12.11 | ₩28,391 | ₩29,260 | ₩27,857 | ₩28,726 | +1.18% | 1.6만 |
|---|
| 2025.12.10 | ₩28,926 | ₩29,794 | ₩26,053 | ₩29,260 | +1.15% | 2.5만 |
|---|
| 2025.12.09 | ₩29,126 | ₩31,130 | ₩27,857 | ₩30,128 | +3.44% | 36.7만 |
|---|
| 2025.12.08 | ₩27,256 | ₩29,394 | ₩26,521 | ₩29,126 | +6.86% | 1.2만 |
|---|
| 2025.12.05 | ₩28,926 | ₩29,928 | ₩26,721 | ₩26,788 | -7.39% | 6.6천 |
|---|
| 2025.12.04 | ₩27,723 | ₩28,993 | ₩27,389 | ₩28,191 | +1.69% | 4.8천 |
|---|
| 2025.12.03 | ₩25,920 | ₩28,592 | ₩25,920 | ₩28,592 | +10.31% | 5.2천 |
|---|
| 2025.12.02 | ₩27,590 | ₩28,726 | ₩25,719 | ₩25,719 | -6.78% | 7.1천 |
|---|
| 2025.12.01 | ₩30,128 | ₩30,195 | ₩26,788 | ₩26,989 | -10.42% | 1만 |
|---|
| 2025.11.28 | ₩33,201 | ₩33,201 | ₩29,394 | ₩29,460 | -11.27% | 6.6천 |
|---|
| 2025.11.26 | ₩29,193 | ₩33,268 | ₩29,193 | ₩32,132 | +10.07% | 1.6만 |
|---|
| 2025.11.25 | ₩28,726 | ₩29,394 | ₩28,458 | ₩29,327 | +2.09% | 4.1천 |
|---|
| 2025.11.24 | ₩30,396 | ₩30,396 | ₩28,325 | ₩28,325 | -6.81% | 5.5천 |
|---|
| 2025.11.21 | ₩27,924 | ₩30,730 | ₩27,055 | ₩30,128 | +7.89% | 1.5만 |
|---|
| 2025.11.20 | ₩30,730 | ₩31,130 | ₩27,523 | ₩27,590 | -10.22% | 6.8천 |
|---|
| 2025.11.19 | ₩27,189 | ₩30,663 | ₩26,788 | ₩29,995 | +10.32% | 6.8천 |
|---|
| 2025.11.18 | ₩26,053 | ₩28,993 | ₩26,053 | ₩27,323 | +4.87% | 1.1만 |
|---|
| 2025.11.17 | ₩28,057 | ₩28,057 | ₩25,319 | ₩25,853 | -7.86% | 1.3만 |
|---|
| 2025.11.14 | ₩28,592 | ₩29,193 | ₩27,723 | ₩27,857 | -2.57% | 8.6천 |
|---|
| 2025.11.13 | ₩30,796 | ₩32,066 | ₩29,193 | ₩29,661 | -3.69% | 5.3천 |
|---|
| 2025.11.12 | ₩32,066 | ₩32,199 | ₩30,930 | ₩31,130 | -2.92% | 5.6천 |
|---|
| 2025.11.11 | ₩31,130 | ₩31,598 | ₩30,396 | ₩31,398 | +0.86% | 4천 |
|---|
| 2025.11.10 | ₩33,535 | ₩33,535 | ₩31,598 | ₩32,066 | -4.38% | 8.4천 |
|---|
| 2025.11.07 | ₩32,066 | ₩33,469 | ₩31,398 | ₩33,335 | +3.96% | 1.9만 |
|---|
| 2025.11.06 | ₩36,608 | ₩36,608 | ₩30,730 | ₩31,331 | -14.42% | 2.6만 |
|---|
| 2025.11.05 | ₩36,942 | ₩43,422 | ₩34,137 | ₩35,072 | -5.06% | 6만 |
|---|
| 2025.11.04 | ₩38,145 | ₩39,414 | ₩36,876 | ₩37,076 | -2.80% | 6.9천 |
|---|
| 2025.11.03 | ₩41,953 | ₩42,019 | ₩38,946 | ₩39,280 | -6.37% | 8.8천 |
|---|
| 2025.10.31 | ₩39,948 | ₩42,353 | ₩38,813 | ₩41,953 | +5.02% | 6.6천 |
|---|
| 2025.10.30 | ₩40,082 | ₩42,287 | ₩39,414 | ₩40,149 | +0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩40,416 | ₩42,487 | ₩38,946 | ₩41,151 | +1.82% | 1.1만 |
|---|
| 2025.10.28 | ₩42,554 | ₩42,554 | ₩40,216 | ₩40,416 | -5.02% | 5.6천 |
|---|
| 2025.10.27 | ₩42,287 | ₩43,957 | ₩41,552 | ₩41,953 | -0.79% | 4.6천 |
|---|
| 2025.10.24 | ₩42,754 | ₩44,491 | ₩42,754 | ₩44,491 | +4.06% | 4.5천 |
|---|
| 2025.10.23 | ₩41,819 | ₩42,754 | ₩41,752 | ₩42,487 | +1.60% | 2.9천 |
|---|
| 2025.10.22 | ₩44,758 | ₩45,026 | ₩40,750 | ₩42,019 | -6.12% | 1.4만 |
|---|
| 2025.10.21 | ₩46,428 | ₩46,762 | ₩44,758 | ₩45,026 | -3.02% | 6천 |
|---|
| 2025.10.20 | ₩46,762 | ₩47,030 | ₩45,426 | ₩46,829 | +0.14% | 6.7천 |
|---|
| 2025.10.17 | ₩47,430 | ₩48,767 | ₩46,094 | ₩46,896 | -1.13% | 5.4천 |
|---|
| 2025.10.16 | ₩50,503 | ₩52,107 | ₩47,430 | ₩48,232 | -4.50% | 6.4천 |
|---|
| 2025.10.15 | ₩46,963 | ₩50,637 | ₩46,696 | ₩50,437 | +7.40% | 1.8만 |
|---|
| 2025.10.14 | ₩47,430 | ₩47,497 | ₩45,092 | ₩46,963 | -0.99% | 5.8천 |
|---|
| 2025.10.13 | ₩47,430 | ₩48,099 | ₩46,629 | ₩47,765 | +0.70% | 8.2천 |
|---|
| 2025.10.10 | ₩49,435 | ₩49,435 | ₩46,629 | ₩47,765 | -3.38% | 1만 |
|---|