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 | ₩9,556 | ₩9,556 | ₩9,061 | ₩9,061 | -5.17% | 2.7천 |
| 2026.10.08 | ₩8,928 | ₩9,937 | ₩7,845 | ₩9,435 | +5.69% | 3만 |
| 2026.10.07 | ₩9,489 | ₩9,489 | ₩8,674 | ₩8,674 | -8.59% | 1.8천 |
| 2026.10.06 | ₩8,767 | ₩8,767 | ₩8,635 | ₩8,674 | -1.07% | 2.8천 |
| 2026.10.05 | ₩9,219 | ₩9,315 | ₩8,781 | ₩8,821 | -4.32% | 3.5천 |
| 2026.10.02 | ₩8,803 | ₩9,369 | ₩8,803 | ₩9,329 | +5.97% | 1.6천 |
| 2026.10.01 | ₩8,487 | ₩9,335 | ₩8,487 | ₩8,981 | +5.83% | 6.5천 |
| 2026.09.30 | ₩8,781 | ₩9,663 | ₩8,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,847 |
| +0.76% |
| 1.7천 |
| 2026.09.29 | ₩9,302 | ₩9,442 | ₩9,021 | ₩9,021 | -3.02% | 1.4천 |
|---|
| 2026.09.28 | ₩9,943 | ₩10,024 | ₩9,035 | ₩9,035 | -9.14% | 1.6만 |
|---|
| 2026.09.25 | ₩10,291 | ₩10,291 | ₩9,689 | ₩9,689 | -5.84% | 5.6천 |
|---|
| 2026.09.24 | ₩9,943 | ₩10,491 | ₩9,409 | ₩10,491 | +5.51% | 2.9천 |
|---|
| 2026.09.23 | ₩10,438 | ₩10,438 | ₩10,438 | ₩10,438 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩10,130 | ₩10,438 | ₩9,930 | ₩10,438 | +3.03% | 2.8천 |
|---|
| 2026.09.21 | ₩10,438 | ₩10,438 | ₩9,930 | ₩9,930 | -4.87% | 1.8천 |
|---|
| 2026.09.18 | ₩9,930 | ₩10,438 | ₩9,930 | ₩10,438 | +5.11% | 2.1만 |
|---|
| 2026.09.17 | ₩9,787 | ₩10,304 | ₩9,787 | ₩10,304 | +5.28% | 2.5천 |
|---|
| 2026.09.16 | ₩9,409 | ₩10,424 | ₩9,409 | ₩10,424 | +10.80% | 2.8천 |
|---|
| 2026.09.15 | ₩10,117 | ₩10,384 | ₩10,050 | ₩10,358 | +2.38% | 2.6천 |
|---|
| 2026.09.14 | ₩9,516 | ₩10,491 | ₩9,516 | ₩10,037 | +5.48% | 1.5만 |
|---|
| 2026.09.11 | ₩9,315 | ₩10,558 | ₩9,315 | ₩9,836 | +5.60% | 7.3만 |
|---|
| 2026.09.10 | ₩9,708 | ₩9,743 | ₩9,406 | ₩9,743 | +0.36% | 2.5천 |
|---|
| 2026.09.09 | ₩9,643 | ₩9,810 | ₩9,489 | ₩9,810 | +1.73% | 4.1천 |
|---|
| 2026.09.08 | ₩9,783 | ₩9,796 | ₩9,302 | ₩9,796 | +0.14% | 3.2천 |
|---|
| 2026.09.04 | ₩9,521 | ₩9,810 | ₩9,268 | ₩9,810 | +3.03% | 2천 |
|---|
| 2026.09.03 | ₩9,576 | ₩9,582 | ₩9,222 | ₩9,582 | +0.07% | 5.6천 |
|---|
| 2026.09.02 | ₩9,355 | ₩9,582 | ₩9,355 | ₩9,582 | +2.43% | 1.5천 |
|---|
| 2026.09.01 | ₩8,988 | ₩9,582 | ₩8,981 | ₩9,582 | +6.62% | 2.7천 |
|---|
| 2026.08.31 | ₩9,088 | ₩9,329 | ₩9,088 | ₩9,329 | +2.65% | 8.5천 |
|---|
| 2026.08.28 | ₩8,754 | ₩9,262 | ₩8,754 | ₩9,208 | +5.19% | 2.6천 |
|---|
| 2026.08.27 | ₩8,954 | ₩9,035 | ₩8,954 | ₩9,021 | +0.75% | 3.5천 |
|---|
| 2026.08.26 | ₩9,075 | ₩9,075 | ₩8,888 | ₩8,954 | -1.33% | 1.9천 |
|---|
| 2026.08.25 | ₩8,847 | ₩9,315 | ₩8,728 | ₩9,315 | +5.29% | 2.6천 |
|---|
| 2026.08.24 | ₩8,607 | ₩9,222 | ₩8,607 | ₩9,101 | +5.75% | 4.7천 |
|---|
| 2026.08.21 | ₩8,320 | ₩9,182 | ₩8,320 | ₩9,021 | +8.43% | 1.3만 |
|---|
| 2026.08.20 | ₩8,467 | ₩8,567 | ₩8,467 | ₩8,513 | +0.55% | 3천 |
|---|
| 2026.08.19 | ₩8,687 | ₩8,687 | ₩8,019 | ₩8,580 | -1.23% | 9.1천 |
|---|
| 2026.08.18 | ₩8,513 | ₩8,513 | ₩8,118 | ₩8,433 | -0.94% | 8.9천 |
|---|
| 2026.08.17 | ₩8,901 | ₩8,981 | ₩8,684 | ₩8,794 | -1.20% | 5.9천 |
|---|
| 2026.08.14 | ₩7,885 | ₩9,182 | ₩7,885 | ₩9,182 | +16.44% | 8.2천 |
|---|
| 2026.08.13 | ₩8,714 | ₩8,807 | ₩8,440 | ₩8,781 | +0.77% | 5.8천 |
|---|
| 2026.08.12 | ₩9,101 | ₩9,182 | ₩8,406 | ₩8,647 | -4.99% | 1.2만 |
|---|
| 2026.08.11 | ₩8,293 | ₩8,888 | ₩8,293 | ₩8,888 | +7.17% | 6.9천 |
|---|
| 2026.08.10 | ₩8,393 | ₩8,714 | ₩8,059 | ₩8,540 | +1.75% | 6.7천 |
|---|
| 2026.08.07 | ₩8,473 | ₩8,861 | ₩7,919 | ₩8,647 | +2.05% | 1.1만 |
|---|
| 2026.08.06 | ₩8,620 | ₩8,861 | ₩8,413 | ₩8,660 | +0.47% | 1.1만 |
|---|
| 2026.08.05 | ₩8,954 | ₩9,355 | ₩8,508 | ₩9,155 | +2.24% | 1.3만 |
|---|
| 2026.08.04 | ₩9,355 | ₩9,469 | ₩8,989 | ₩9,355 | 0.00% | 9.1천 |
|---|
| 2026.08.03 | ₩9,663 | ₩9,836 | ₩8,595 | ₩9,382 | -2.90% | 2.1만 |
|---|
| 2026.07.31 | ₩9,502 | ₩9,596 | ₩8,567 | ₩9,422 | -0.84% | 1.1만 |
|---|
| 2026.07.30 | ₩8,179 | ₩9,917 | ₩8,179 | ₩8,981 | +9.80% | 2.4만 |
|---|
| 2026.07.29 | ₩7,471 | ₩8,179 | ₩7,083 | ₩7,939 | +6.26% | 1.3만 |
|---|
| 2026.07.28 | ₩7,351 | ₩7,484 | ₩6,328 | ₩7,471 | +1.64% | 2.3만 |
|---|
| 2026.07.27 | ₩5,974 | ₩7,444 | ₩5,974 | ₩7,444 | +24.61% | 2만 |
|---|
| 2026.07.24 | ₩5,894 | ₩6,001 | ₩5,540 | ₩6,001 | +1.81% | 8.4천 |
|---|
| 2026.07.23 | ₩5,279 | ₩5,894 | ₩5,105 | ₩5,894 | +11.65% | 8.5천 |
|---|
| 2026.07.22 | ₩5,800 | ₩5,800 | ₩5,439 | ₩5,667 | -2.30% | 1.4만 |
|---|
| 2026.07.21 | ₩5,145 | ₩5,560 | ₩5,038 | ₩5,426 | +5.45% | 1.7만 |
|---|
| 2026.07.20 | ₩5,693 | ₩5,693 | ₩4,859 | ₩5,199 | -8.69% | 1.5만 |
|---|
| 2026.07.17 | ₩5,800 | ₩5,838 | ₩5,546 | ₩5,627 | -3.00% | 8.8천 |
|---|
| 2026.07.16 | ₩6,362 | ₩6,388 | ₩5,359 | ₩5,894 | -7.35% | 2만 |
|---|
| 2026.07.15 | ₩6,803 | ₩6,895 | ₩6,068 | ₩6,388 | -6.09% | 2.6만 |
|---|
| 2026.07.14 | ₩6,910 | ₩6,910 | ₩6,709 | ₩6,709 | -2.90% | 9.1천 |
|---|
| 2026.07.13 | ₩6,823 | ₩6,936 | ₩6,682 | ₩6,682 | -2.06% | 1.5만 |
|---|
| 2026.07.10 | ₩7,377 | ₩7,377 | ₩6,709 | ₩6,763 | -8.33% | 2.7만 |
|---|
| 2026.07.09 | ₩7,698 | ₩7,698 | ₩7,150 | ₩7,538 | -2.08% | 1.2만 |
|---|
| 2026.07.08 | ₩7,598 | ₩7,598 | ₩6,696 | ₩6,950 | -8.53% | 1.7만 |
|---|
| 2026.07.07 | ₩7,892 | ₩7,892 | ₩7,257 | ₩7,351 | -6.86% | 1.1만 |
|---|
| 2026.07.06 | ₩7,952 | ₩8,036 | ₩7,805 | ₩7,832 | -1.51% | 3.4천 |
|---|
| 2026.07.02 | ₩8,233 | ₩8,233 | ₩7,484 | ₩7,711 | -6.33% | 1.3만 |
|---|
| 2026.07.01 | ₩8,146 | ₩9,014 | ₩7,671 | ₩7,671 | -5.82% | 3.7만 |
|---|
| 2026.06.30 | ₩8,393 | ₩8,393 | ₩7,372 | ₩7,564 | -9.87% | 2.3만 |
|---|
| 2026.06.29 | ₩10,024 | ₩10,057 | ₩8,393 | ₩8,406 | -16.13% | 6.5만 |
|---|
| 2026.06.26 | ₩13,124 | ₩13,124 | ₩9,355 | ₩9,355 | -28.72% | 8.4만 |
|---|
| 2026.06.25 | ₩13,111 | ₩13,391 | ₩11,748 | ₩12,750 | -2.75% | 2.6만 |
|---|
| 2026.06.24 | ₩13,017 | ₩13,918 | ₩12,282 | ₩13,124 | +0.82% | 8천 |
|---|
| 2026.06.23 | ₩13,031 | ₩13,371 | ₩12,402 | ₩12,710 | -2.46% | 1.3만 |
|---|
| 2026.06.22 | ₩11,988 | ₩13,498 | ₩11,988 | ₩13,124 | +9.48% | 1.1만 |
|---|
| 2026.06.18 | ₩13,498 | ₩13,819 | ₩12,643 | ₩12,643 | -6.34% | 1.3만 |
|---|
| 2026.06.17 | ₩12,757 | ₩13,792 | ₩12,456 | ₩12,964 | +1.62% | 1.3만 |
|---|
| 2026.06.16 | ₩13,405 | ₩13,592 | ₩12,229 | ₩12,229 | -8.77% | 1.3만 |
|---|
| 2026.06.15 | ₩13,926 | ₩13,926 | ₩13,238 | ₩13,391 | -3.84% | 1.7만 |
|---|
| 2026.06.12 | ₩16,038 | ₩16,071 | ₩13,258 | ₩13,993 | -12.75% | 2.3만 |
|---|
| 2026.06.11 | ₩14,167 | ₩16,038 | ₩14,113 | ₩15,597 | +10.09% | 1.5만 |
|---|
| 2026.06.10 | ₩14,380 | ₩15,530 | ₩13,899 | ₩14,167 | -1.49% | 4.5만 |
|---|
| 2026.06.09 | ₩15,877 | ₩15,877 | ₩13,097 | ₩14,367 | -9.51% | 3.3만 |
|---|
| 2026.06.08 | ₩13,832 | ₩15,717 | ₩13,044 | ₩15,557 | +12.46% | 2.5만 |
|---|
| 2026.06.05 | ₩13,298 | ₩14,634 | ₩12,803 | ₩13,993 | +5.23% | 10.1만 |
|---|
| 2026.06.04 | ₩11,881 | ₩13,338 | ₩11,714 | ₩13,178 | +10.91% | 1.6만 |
|---|
| 2026.06.03 | ₩10,932 | ₩13,258 | ₩10,932 | ₩12,108 | +10.76% | 1.5만 |
|---|
| 2026.06.02 | ₩10,692 | ₩11,828 | ₩10,197 | ₩11,320 | +5.88% | 1.9만 |
|---|
| 2026.06.01 | ₩10,705 | ₩11,079 | ₩10,331 | ₩10,759 | +0.50% | 1.8만 |
|---|
| 2026.05.29 | ₩10,037 | ₩10,748 | ₩10,024 | ₩10,571 | +5.33% | 2.6만 |
|---|
| 2026.05.28 | ₩9,329 | ₩12,692 | ₩9,329 | ₩10,745 | +15.19% | 8.2만 |
|---|
| 2026.05.27 | ₩12,696 | ₩12,696 | ₩8,246 | ₩9,609 | -24.32% | 14.7만 |
|---|
| 2026.05.26 | ₩13,285 | ₩13,285 | ₩11,133 | ₩11,494 | -13.48% | 1.9만 |
|---|
| 2026.05.22 | ₩15,690 | ₩15,690 | ₩12,823 | ₩12,843 | -18.14% | 4.7만 |
|---|
| 2026.05.21 | ₩14,126 | ₩16,038 | ₩13,285 | ₩15,456 | +9.41% | 2.4만 |
|---|
| 2026.05.20 | ₩13,365 | ₩14,207 | ₩12,503 | ₩14,006 | +4.80% | 9.7천 |
|---|
| 2026.05.19 | ₩11,347 | ₩13,338 | ₩10,705 | ₩13,191 | +16.25% | 4.1만 |
|---|
| 2026.05.18 | ₩10,959 | ₩11,868 | ₩10,237 | ₩11,868 | +8.29% | 1.5만 |
|---|
| 2026.05.15 | ₩12,576 | ₩12,576 | ₩10,411 | ₩10,625 | -15.52% | 2.1만 |
|---|
| 2026.05.14 | ₩8,781 | ₩13,097 | ₩8,781 | ₩12,590 | +43.38% | 17.8만 |
|---|
| 2026.05.13 | ₩9,863 | ₩9,863 | ₩8,700 | ₩9,048 | -8.27% | 1.2만 |
|---|
| 2026.05.12 | ₩9,035 | ₩12,028 | ₩8,567 | ₩9,315 | +3.11% | 6.8만 |
|---|
| 2026.05.11 | ₩9,489 | ₩9,890 | ₩9,355 | ₩9,355 | -1.41% | 4.6천 |
|---|
| 2026.05.08 | ₩10,024 | ₩10,024 | ₩9,355 | ₩9,997 | -0.27% | 8.8천 |
|---|
| 2026.05.07 | ₩9,288 | ₩10,010 | ₩9,288 | ₩9,997 | +7.63% | 7.5천 |
|---|
| 2026.05.06 | ₩9,709 | ₩9,709 | ₩9,137 | ₩9,449 | -2.68% | 8.7천 |
|---|
| 2026.05.05 | ₩9,957 | ₩10,024 | ₩9,796 | ₩9,850 | -1.07% | 1.3만 |
|---|
| 2026.05.04 | ₩8,741 | ₩10,024 | ₩8,741 | ₩9,903 | +13.30% | 8.5천 |
|---|
| 2026.05.01 | ₩9,216 | ₩9,216 | ₩8,567 | ₩8,901 | -3.42% | 7.2천 |
|---|
| 2026.04.30 | ₩8,580 | ₩9,121 | ₩8,580 | ₩8,874 | +3.43% | 7.4천 |
|---|
| 2026.04.29 | ₩8,687 | ₩9,048 | ₩8,553 | ₩8,580 | -1.23% | 1.1만 |
|---|
| 2026.04.28 | ₩9,342 | ₩9,355 | ₩8,647 | ₩8,674 | -7.15% | 1만 |
|---|
| 2026.04.27 | ₩10,404 | ₩10,498 | ₩9,088 | ₩9,355 | -10.08% | 2.5만 |
|---|
| 2026.04.24 | ₩9,115 | ₩10,090 | ₩9,115 | ₩10,090 | +10.70% | 1.1만 |
|---|
| 2026.04.23 | ₩10,028 | ₩10,959 | ₩9,222 | ₩9,369 | -6.57% | 1.9만 |
|---|
| 2026.04.22 | ₩11,921 | ₩12,028 | ₩10,692 | ₩10,879 | -8.74% | 1.3만 |
|---|
| 2026.04.21 | ₩12,429 | ₩12,563 | ₩10,217 | ₩11,560 | -6.99% | 7.2만 |
|---|
| 2026.04.20 | ₩10,090 | ₩11,935 | ₩9,923 | ₩11,093 | +9.93% | 3.9만 |
|---|
| 2026.04.17 | ₩8,807 | ₩10,224 | ₩8,807 | ₩9,863 | +11.99% | 2.8만 |
|---|
| 2026.04.16 | ₩9,101 | ₩9,101 | ₩8,218 | ₩8,500 | -6.61% | 1.2만 |
|---|
| 2026.04.15 | ₩8,005 | ₩8,823 | ₩8,005 | ₩8,607 | +7.51% | 2만 |
|---|
| 2026.04.14 | ₩7,591 | ₩8,099 | ₩7,578 | ₩7,992 | +5.28% | 2.6만 |
|---|
| 2026.04.13 | ₩7,471 | ₩7,895 | ₩7,324 | ₩7,458 | -0.18% | 2.4만 |
|---|
| 2026.04.10 | ₩7,752 | ₩8,059 | ₩7,126 | ₩7,658 | -1.21% | 2.7만 |
|---|
| 2026.04.09 | ₩7,858 | ₩8,163 | ₩7,551 | ₩7,832 | -0.34% | 2.5만 |
|---|
| 2026.04.08 | ₩6,763 | ₩7,805 | ₩6,763 | ₩7,765 | +14.82% | 4.1만 |
|---|
| 2026.04.07 | ₩6,322 | ₩6,682 | ₩6,322 | ₩6,656 | +5.29% | 8.1천 |
|---|
| 2026.04.06 | ₩5,934 | ₩6,835 | ₩5,839 | ₩6,649 | +12.05% | 2.4만 |
|---|
| 2026.04.02 | ₩5,840 | ₩5,961 | ₩5,613 | ₩5,961 | +2.06% | 1.8만 |
|---|
| 2026.04.01 | ₩5,961 | ₩6,121 | ₩5,747 | ₩5,987 | +0.45% | 2.4만 |
|---|
| 2026.03.31 | ₩5,867 | ₩6,054 | ₩5,627 | ₩6,041 | +2.96% | 3.7만 |
|---|
| 2026.03.30 | ₩5,827 | ₩6,068 | ₩5,526 | ₩5,733 | -1.61% | 1.8만 |
|---|
| 2026.03.27 | ₩6,535 | ₩6,669 | ₩5,586 | ₩5,834 | -10.74% | 4만 |
|---|
| 2026.03.26 | ₩7,016 | ₩7,123 | ₩6,255 | ₩6,362 | -9.33% | 5.8만 |
|---|
| 2026.03.25 | ₩6,990 | ₩7,538 | ₩6,682 | ₩6,923 | -0.96% | 2.9만 |
|---|
| 2026.03.24 | ₩7,364 | ₩7,364 | ₩6,780 | ₩6,976 | -5.26% | 2.4만 |
|---|
| 2026.03.23 | ₩7,016 | ₩7,431 | ₩6,990 | ₩7,417 | +5.71% | 4만 |
|---|
| 2026.03.20 | ₩6,883 | ₩7,150 | ₩6,538 | ₩6,976 | +1.36% | 6.4만 |
|---|
| 2026.03.19 | ₩6,950 | ₩7,123 | ₩6,736 | ₩7,097 | +2.12% | 2.3만 |
|---|
| 2026.03.18 | ₩6,976 | ₩7,137 | ₩6,682 | ₩7,123 | +2.11% | 3.8만 |
|---|
| 2026.03.17 | ₩7,444 | ₩7,605 | ₩6,843 | ₩6,910 | -7.18% | 4.1만 |
|---|
| 2026.03.16 | ₩7,832 | ₩8,229 | ₩6,575 | ₩7,458 | -4.78% | 7.6만 |
|---|
| 2026.03.13 | ₩8,607 | ₩9,995 | ₩6,955 | ₩7,190 | -16.46% | 13만 |
|---|
| 2026.03.12 | ₩9,509 | ₩9,663 | ₩8,493 | ₩8,527 | -10.33% | 3.3만 |
|---|
| 2026.03.11 | ₩10,224 | ₩10,224 | ₩9,282 | ₩9,997 | -2.22% | 2.7만 |
|---|
| 2026.03.10 | ₩10,037 | ₩10,866 | ₩9,776 | ₩10,411 | +3.73% | 3.5만 |
|---|
| 2026.03.09 | ₩9,141 | ₩10,759 | ₩9,024 | ₩10,358 | +13.30% | 6.6만 |
|---|
| 2026.03.06 | ₩9,075 | ₩14,380 | ₩8,310 | ₩9,770 | +7.66% | 23.1만 |
|---|
| 2026.03.05 | ₩12,028 | ₩12,563 | ₩9,556 | ₩10,358 | -13.89% | 4.7만 |
|---|
| 2026.03.04 | ₩12,630 | ₩13,298 | ₩11,494 | ₩12,429 | -1.59% | 5.7만 |
|---|
| 2026.03.03 | ₩16,706 | ₩17,040 | ₩15,837 | ₩16,572 | -0.80% | 8.7천 |
|---|
| 2026.03.02 | ₩17,374 | ₩17,641 | ₩16,372 | ₩16,639 | -4.23% | 6.6천 |
|---|
| 2026.02.27 | ₩18,711 | ₩18,911 | ₩17,307 | ₩17,641 | -5.71% | 3만 |
|---|
| 2026.02.26 | ₩19,379 | ₩19,913 | ₩18,376 | ₩19,312 | -0.34% | 2.2만 |
|---|
| 2026.02.25 | ₩17,909 | ₩19,312 | ₩17,909 | ₩19,312 | +7.84% | 3.3천 |
|---|
| 2026.02.24 | ₩18,042 | ₩18,844 | ₩17,842 | ₩18,577 | +2.96% | 1.7천 |
|---|
| 2026.02.23 | ₩19,379 | ₩19,379 | ₩18,176 | ₩18,243 | -5.86% | 7.1천 |
|---|
| 2026.02.20 | ₩20,047 | ₩20,047 | ₩18,510 | ₩18,777 | -6.33% | 6.6천 |
|---|
| 2026.02.19 | ₩19,178 | ₩20,582 | ₩18,376 | ₩19,980 | +4.18% | 1.9만 |
|---|
| 2026.02.18 | ₩18,510 | ₩19,512 | ₩17,775 | ₩18,510 | 0.00% | 4.7천 |
|---|
| 2026.02.17 | ₩18,711 | ₩19,780 | ₩17,842 | ₩18,443 | -1.43% | 1.3만 |
|---|
| 2026.02.13 | ₩16,706 | ₩18,711 | ₩16,706 | ₩18,711 | +12.00% | 4.5천 |
|---|
| 2026.02.12 | ₩17,307 | ₩17,374 | ₩16,372 | ₩17,374 | +0.39% | 6.4천 |
|---|
| 2026.02.11 | ₩16,706 | ₩17,374 | ₩15,369 | ₩17,040 | +2.00% | 1.4만 |
|---|
| 2026.02.10 | ₩17,708 | ₩18,042 | ₩16,706 | ₩16,706 | -5.66% | 9.6천 |
|---|
| 2026.02.09 | ₩18,577 | ₩18,711 | ₩17,107 | ₩17,374 | -6.47% | 8.2천 |
|---|
| 2026.02.06 | ₩18,978 | ₩19,646 | ₩18,042 | ₩18,376 | -3.17% | 1만 |
|---|
| 2026.02.05 | ₩18,510 | ₩18,777 | ₩16,840 | ₩18,711 | +1.08% | 1.3만 |
|---|
| 2026.02.04 | ₩18,644 | ₩18,978 | ₩17,909 | ₩18,711 | +0.36% | 8.8천 |
|---|
| 2026.02.03 | ₩19,713 | ₩22,854 | ₩18,042 | ₩18,777 | -4.75% | 2.8만 |
|---|
| 2026.02.02 | ₩19,178 | ₩20,983 | ₩18,577 | ₩19,847 | +3.48% | 1.4만 |
|---|
| 2026.01.30 | ₩19,646 | ₩23,722 | ₩18,577 | ₩20,314 | +3.40% | 8만 |
|---|
| 2026.01.29 | ₩21,183 | ₩21,384 | ₩19,780 | ₩19,980 | -5.68% | 1.5만 |
|---|
| 2026.01.28 | ₩23,121 | ₩23,121 | ₩20,582 | ₩21,183 | -8.38% | 9.7천 |
|---|
| 2026.01.27 | ₩22,119 | ₩22,720 | ₩22,052 | ₩22,653 | +2.42% | 3.9천 |
|---|
| 2026.01.26 | ₩23,255 | ₩23,722 | ₩22,052 | ₩22,520 | -3.16% | 4.8천 |
|---|
| 2026.01.23 | ₩23,923 | ₩24,524 | ₩23,054 | ₩23,388 | -2.23% | 4.3천 |
|---|
| 2026.01.22 | ₩22,052 | ₩24,658 | ₩21,918 | ₩24,457 | +10.91% | 7.3천 |
|---|
| 2026.01.21 | ₩21,384 | ₩22,319 | ₩21,384 | ₩22,319 | +4.38% | 3.1천 |
|---|
| 2026.01.20 | ₩22,854 | ₩22,854 | ₩21,250 | ₩21,250 | -7.02% | 7천 |
|---|
| 2026.01.16 | ₩22,319 | ₩22,987 | ₩21,584 | ₩22,453 | +0.60% | 4.5천 |
|---|
| 2026.01.15 | ₩21,384 | ₩23,054 | ₩21,049 | ₩21,784 | +1.87% | 1만 |
|---|
| 2026.01.14 | ₩22,052 | ₩22,052 | ₩20,381 | ₩21,250 | -3.64% | 1만 |
|---|
| 2026.01.13 | ₩21,784 | ₩21,985 | ₩20,849 | ₩20,983 | -3.68% | 1.2만 |
|---|
| 2026.01.12 | ₩25,794 | ₩26,128 | ₩20,515 | ₩21,718 | -15.80% | 3.6만 |
|---|
| 2026.01.09 | ₩26,729 | ₩27,865 | ₩24,792 | ₩25,994 | -2.75% | 4.3만 |
|---|
| 2026.01.08 | ₩25,527 | ₩26,395 | ₩24,591 | ₩26,061 | +2.09% | 1.1만 |
|---|
| 2026.01.07 | ₩23,923 | ₩26,061 | ₩22,987 | ₩25,794 | +7.82% | 1.2만 |
|---|
| 2026.01.06 | ₩24,324 | ₩24,457 | ₩22,720 | ₩23,321 | -4.12% | 9.3천 |
|---|
| 2026.01.05 | ₩25,059 | ₩25,393 | ₩23,722 | ₩23,990 | -4.27% | 1만 |
|---|
| 2026.01.02 | ₩22,720 | ₩24,658 | ₩21,651 | ₩24,324 | +7.06% | 8.9천 |
|---|
| 2025.12.31 | ₩21,851 | ₩22,653 | ₩21,517 | ₩22,119 | +1.22% | 1.4만 |
|---|
| 2025.12.30 | ₩22,653 | ₩23,054 | ₩19,980 | ₩22,653 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩24,925 | ₩24,925 | ₩22,720 | ₩23,321 | -6.43% | 1.5만 |
|---|
| 2025.12.26 | ₩26,596 | ₩26,596 | ₩25,259 | ₩25,460 | -4.27% | 6.3천 |
|---|
| 2025.12.24 | ₩26,663 | ₩27,264 | ₩24,992 | ₩26,462 | -0.75% | 7.4천 |
|---|
| 2025.12.23 | ₩26,262 | ₩26,663 | ₩24,925 | ₩25,059 | -4.58% | 7.5천 |
|---|
| 2025.12.22 | ₩25,393 | ₩26,195 | ₩25,393 | ₩25,727 | +1.32% | 7.1천 |
|---|
| 2025.12.19 | ₩25,393 | ₩26,729 | ₩24,725 | ₩25,393 | 0.00% | 2.1만 |
|---|
| 2025.12.18 | ₩24,190 | ₩25,928 | ₩24,190 | ₩25,460 | +5.25% | 7.3천 |
|---|
| 2025.12.17 | ₩26,061 | ₩26,061 | ₩24,457 | ₩24,658 | -5.38% | 7.5천 |
|---|
| 2025.12.16 | ₩25,994 | ₩26,729 | ₩24,858 | ₩25,660 | -1.29% | 9.5천 |
|---|
| 2025.12.15 | ₩26,729 | ₩27,064 | ₩26,395 | ₩26,596 | -0.50% | 7.1천 |
|---|
| 2025.12.12 | ₩27,999 | ₩28,667 | ₩25,727 | ₩26,997 | -3.58% | 1.6만 |
|---|
| 2025.12.11 | ₩28,400 | ₩29,269 | ₩27,865 | ₩28,734 | +1.18% | 1.6만 |
|---|
| 2025.12.10 | ₩28,935 | ₩29,803 | ₩26,061 | ₩29,269 | +1.15% | 2.5만 |
|---|
| 2025.12.09 | ₩29,135 | ₩31,140 | ₩27,865 | ₩30,137 | +3.44% | 36.7만 |
|---|
| 2025.12.08 | ₩27,264 | ₩29,402 | ₩26,529 | ₩29,135 | +6.86% | 1.2만 |
|---|
| 2025.12.05 | ₩28,935 | ₩29,937 | ₩26,729 | ₩26,796 | -7.39% | 6.6천 |
|---|
| 2025.12.04 | ₩27,732 | ₩29,001 | ₩27,398 | ₩28,200 | +1.69% | 4.8천 |
|---|
| 2025.12.03 | ₩25,928 | ₩28,600 | ₩25,928 | ₩28,600 | +10.31% | 5.2천 |
|---|
| 2025.12.02 | ₩27,598 | ₩28,734 | ₩25,727 | ₩25,727 | -6.78% | 7.1천 |
|---|
| 2025.12.01 | ₩30,137 | ₩30,204 | ₩26,796 | ₩26,997 | -10.42% | 1만 |
|---|
| 2025.11.28 | ₩33,211 | ₩33,211 | ₩29,402 | ₩29,469 | -11.27% | 6.6천 |
|---|
| 2025.11.26 | ₩29,202 | ₩33,278 | ₩29,202 | ₩32,142 | +10.07% | 1.6만 |
|---|
| 2025.11.25 | ₩28,734 | ₩29,402 | ₩28,467 | ₩29,336 | +2.09% | 4.1천 |
|---|
| 2025.11.24 | ₩30,405 | ₩30,405 | ₩28,333 | ₩28,333 | -6.81% | 5.5천 |
|---|
| 2025.11.21 | ₩27,932 | ₩30,739 | ₩27,064 | ₩30,137 | +7.89% | 1.5만 |
|---|
| 2025.11.20 | ₩30,739 | ₩31,140 | ₩27,531 | ₩27,598 | -10.22% | 6.8천 |
|---|
| 2025.11.19 | ₩27,197 | ₩30,672 | ₩26,796 | ₩30,004 | +10.32% | 6.8천 |
|---|
| 2025.11.18 | ₩26,061 | ₩29,001 | ₩26,061 | ₩27,331 | +4.87% | 1.1만 |
|---|
| 2025.11.17 | ₩28,066 | ₩28,066 | ₩25,326 | ₩25,861 | -7.86% | 1.3만 |
|---|
| 2025.11.14 | ₩28,600 | ₩29,202 | ₩27,732 | ₩27,865 | -2.57% | 8.6천 |
|---|
| 2025.11.13 | ₩30,806 | ₩32,075 | ₩29,202 | ₩29,670 | -3.69% | 5.3천 |
|---|
| 2025.11.12 | ₩32,075 | ₩32,209 | ₩30,939 | ₩31,140 | -2.92% | 5.6천 |
|---|
| 2025.11.11 | ₩31,140 | ₩31,608 | ₩30,405 | ₩31,407 | +0.86% | 4천 |
|---|
| 2025.11.10 | ₩33,545 | ₩33,545 | ₩31,608 | ₩32,075 | -4.38% | 8.4천 |
|---|
| 2025.11.07 | ₩32,075 | ₩33,479 | ₩31,407 | ₩33,345 | +3.96% | 1.9만 |
|---|
| 2025.11.06 | ₩36,619 | ₩36,619 | ₩30,739 | ₩31,340 | -14.42% | 2.6만 |
|---|
| 2025.11.05 | ₩36,953 | ₩43,435 | ₩34,147 | ₩35,082 | -5.06% | 6만 |
|---|
| 2025.11.04 | ₩38,156 | ₩39,426 | ₩36,887 | ₩37,087 | -2.80% | 6.9천 |
|---|
| 2025.11.03 | ₩41,965 | ₩42,032 | ₩38,958 | ₩39,292 | -6.37% | 8.8천 |
|---|
| 2025.10.31 | ₩39,960 | ₩42,366 | ₩38,824 | ₩41,965 | +5.02% | 6.6천 |
|---|
| 2025.10.30 | ₩40,094 | ₩42,299 | ₩39,426 | ₩40,161 | +0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩40,428 | ₩42,500 | ₩38,958 | ₩41,163 | +1.82% | 1.1만 |
|---|
| 2025.10.28 | ₩42,567 | ₩42,567 | ₩40,228 | ₩40,428 | -5.02% | 5.6천 |
|---|
| 2025.10.27 | ₩42,299 | ₩43,970 | ₩41,564 | ₩41,965 | -0.79% | 4.6천 |
|---|
| 2025.10.24 | ₩42,767 | ₩44,504 | ₩42,767 | ₩44,504 | +4.06% | 4.5천 |
|---|
| 2025.10.23 | ₩41,832 | ₩42,767 | ₩41,765 | ₩42,500 | +1.60% | 2.9천 |
|---|
| 2025.10.22 | ₩44,772 | ₩45,039 | ₩40,762 | ₩42,032 | -6.12% | 1.4만 |
|---|
| 2025.10.21 | ₩46,442 | ₩46,776 | ₩44,772 | ₩45,039 | -3.02% | 6천 |
|---|
| 2025.10.20 | ₩46,776 | ₩47,044 | ₩45,440 | ₩46,843 | +0.14% | 6.7천 |
|---|
| 2025.10.17 | ₩47,445 | ₩48,781 | ₩46,108 | ₩46,910 | -1.13% | 5.4천 |
|---|
| 2025.10.16 | ₩50,519 | ₩52,122 | ₩47,445 | ₩48,247 | -4.50% | 6.4천 |
|---|
| 2025.10.15 | ₩46,977 | ₩50,652 | ₩46,710 | ₩50,452 | +7.40% | 1.8만 |
|---|
| 2025.10.14 | ₩47,445 | ₩47,512 | ₩45,106 | ₩46,977 | -0.99% | 5.8천 |
|---|
| 2025.10.13 | ₩47,445 | ₩48,113 | ₩46,643 | ₩47,779 | +0.70% | 8.2천 |
|---|
| 2025.10.10 | ₩49,449 | ₩49,449 | ₩46,643 | ₩47,779 | -3.38% | 1만 |
|---|