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 | ₩9,551 | ₩9,551 | ₩9,057 | ₩9,057 | -5.17% | 2.7천 |
| 2026.10.08 | ₩8,923 | ₩9,932 | ₩7,841 | ₩9,431 | +5.69% | 3만 |
| 2026.10.07 | ₩9,484 | ₩9,484 | ₩8,669 | ₩8,669 | -8.59% | 1.8천 |
| 2026.10.06 | ₩8,763 | ₩8,763 | ₩8,630 | ₩8,669 | -1.07% | 2.8천 |
| 2026.10.05 | ₩9,214 | ₩9,310 | ₩8,776 | ₩8,816 | -4.32% | 3.5천 |
| 2026.10.02 | ₩8,799 | ₩9,364 | ₩8,799 | ₩9,324 | +5.97% | 1.6천 |
| 2026.10.01 | ₩8,482 | ₩9,330 | ₩8,482 | ₩8,976 | +5.83% | 6.5천 |
| 2026.09.30 | ₩8,776 | ₩9,658 | ₩8,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,843 |
| +0.76% |
| 1.7천 |
| 2026.09.29 | ₩9,297 | ₩9,437 | ₩9,017 | ₩9,017 | -3.02% | 1.4천 |
|---|
| 2026.09.28 | ₩9,938 | ₩10,018 | ₩9,030 | ₩9,030 | -9.14% | 1.6만 |
|---|
| 2026.09.25 | ₩10,286 | ₩10,286 | ₩9,684 | ₩9,684 | -5.84% | 5.6천 |
|---|
| 2026.09.24 | ₩9,938 | ₩10,486 | ₩9,404 | ₩10,486 | +5.51% | 2.9천 |
|---|
| 2026.09.23 | ₩10,432 | ₩10,432 | ₩10,432 | ₩10,432 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩10,125 | ₩10,432 | ₩9,925 | ₩10,432 | +3.03% | 2.8천 |
|---|
| 2026.09.21 | ₩10,432 | ₩10,432 | ₩9,925 | ₩9,925 | -4.87% | 1.8천 |
|---|
| 2026.09.18 | ₩9,925 | ₩10,432 | ₩9,925 | ₩10,432 | +5.11% | 2.1만 |
|---|
| 2026.09.17 | ₩9,782 | ₩10,299 | ₩9,782 | ₩10,299 | +5.28% | 2.5천 |
|---|
| 2026.09.16 | ₩9,404 | ₩10,419 | ₩9,404 | ₩10,419 | +10.80% | 2.8천 |
|---|
| 2026.09.15 | ₩10,112 | ₩10,379 | ₩10,045 | ₩10,352 | +2.38% | 2.6천 |
|---|
| 2026.09.14 | ₩9,511 | ₩10,486 | ₩9,511 | ₩10,032 | +5.48% | 1.5만 |
|---|
| 2026.09.11 | ₩9,310 | ₩10,553 | ₩9,310 | ₩9,831 | +5.60% | 7.3만 |
|---|
| 2026.09.10 | ₩9,703 | ₩9,738 | ₩9,401 | ₩9,738 | +0.36% | 2.5천 |
|---|
| 2026.09.09 | ₩9,638 | ₩9,805 | ₩9,484 | ₩9,805 | +1.73% | 4.1천 |
|---|
| 2026.09.08 | ₩9,778 | ₩9,791 | ₩9,297 | ₩9,791 | +0.14% | 3.2천 |
|---|
| 2026.09.04 | ₩9,516 | ₩9,805 | ₩9,264 | ₩9,805 | +3.03% | 2천 |
|---|
| 2026.09.03 | ₩9,571 | ₩9,578 | ₩9,217 | ₩9,578 | +0.07% | 5.6천 |
|---|
| 2026.09.02 | ₩9,350 | ₩9,578 | ₩9,350 | ₩9,578 | +2.43% | 1.5천 |
|---|
| 2026.09.01 | ₩8,983 | ₩9,578 | ₩8,976 | ₩9,578 | +6.62% | 2.7천 |
|---|
| 2026.08.31 | ₩9,083 | ₩9,324 | ₩9,083 | ₩9,324 | +2.65% | 8.5천 |
|---|
| 2026.08.28 | ₩8,749 | ₩9,257 | ₩8,749 | ₩9,204 | +5.19% | 2.6천 |
|---|
| 2026.08.27 | ₩8,950 | ₩9,030 | ₩8,950 | ₩9,017 | +0.75% | 3.5천 |
|---|
| 2026.08.26 | ₩9,070 | ₩9,070 | ₩8,883 | ₩8,950 | -1.33% | 1.9천 |
|---|
| 2026.08.25 | ₩8,843 | ₩9,310 | ₩8,724 | ₩9,310 | +5.29% | 2.6천 |
|---|
| 2026.08.24 | ₩8,602 | ₩9,217 | ₩8,602 | ₩9,097 | +5.75% | 4.7천 |
|---|
| 2026.08.21 | ₩8,315 | ₩9,177 | ₩8,315 | ₩9,017 | +8.43% | 1.3만 |
|---|
| 2026.08.20 | ₩8,462 | ₩8,562 | ₩8,462 | ₩8,509 | +0.55% | 3천 |
|---|
| 2026.08.19 | ₩8,683 | ₩8,683 | ₩8,015 | ₩8,576 | -1.23% | 9.1천 |
|---|
| 2026.08.18 | ₩8,509 | ₩8,509 | ₩8,114 | ₩8,429 | -0.94% | 8.9천 |
|---|
| 2026.08.17 | ₩8,896 | ₩8,976 | ₩8,680 | ₩8,789 | -1.20% | 5.9천 |
|---|
| 2026.08.14 | ₩7,881 | ₩9,177 | ₩7,881 | ₩9,177 | +16.44% | 8.2천 |
|---|
| 2026.08.13 | ₩8,709 | ₩8,803 | ₩8,435 | ₩8,776 | +0.77% | 5.8천 |
|---|
| 2026.08.12 | ₩9,097 | ₩9,177 | ₩8,402 | ₩8,642 | -4.99% | 1.2만 |
|---|
| 2026.08.11 | ₩8,289 | ₩8,883 | ₩8,289 | ₩8,883 | +7.17% | 6.9천 |
|---|
| 2026.08.10 | ₩8,389 | ₩8,709 | ₩8,055 | ₩8,536 | +1.75% | 6.7천 |
|---|
| 2026.08.07 | ₩8,469 | ₩8,856 | ₩7,914 | ₩8,642 | +2.05% | 1.1만 |
|---|
| 2026.08.06 | ₩8,616 | ₩8,856 | ₩8,409 | ₩8,656 | +0.47% | 1.1만 |
|---|
| 2026.08.05 | ₩8,950 | ₩9,350 | ₩8,504 | ₩9,150 | +2.24% | 1.3만 |
|---|
| 2026.08.04 | ₩9,350 | ₩9,464 | ₩8,984 | ₩9,350 | 0.00% | 9.1천 |
|---|
| 2026.08.03 | ₩9,658 | ₩9,831 | ₩8,590 | ₩9,377 | -2.90% | 2.1만 |
|---|
| 2026.07.31 | ₩9,497 | ₩9,591 | ₩8,562 | ₩9,417 | -0.84% | 1.1만 |
|---|
| 2026.07.30 | ₩8,175 | ₩9,911 | ₩8,175 | ₩8,976 | +9.80% | 2.4만 |
|---|
| 2026.07.29 | ₩7,467 | ₩8,175 | ₩7,080 | ₩7,935 | +6.26% | 1.3만 |
|---|
| 2026.07.28 | ₩7,347 | ₩7,480 | ₩6,325 | ₩7,467 | +1.64% | 2.3만 |
|---|
| 2026.07.27 | ₩5,971 | ₩7,440 | ₩5,971 | ₩7,440 | +24.61% | 2만 |
|---|
| 2026.07.24 | ₩5,891 | ₩5,998 | ₩5,537 | ₩5,998 | +1.81% | 8.4천 |
|---|
| 2026.07.23 | ₩5,276 | ₩5,891 | ₩5,103 | ₩5,891 | +11.65% | 8.5천 |
|---|
| 2026.07.22 | ₩5,797 | ₩5,797 | ₩5,437 | ₩5,664 | -2.30% | 1.4만 |
|---|
| 2026.07.21 | ₩5,143 | ₩5,557 | ₩5,036 | ₩5,423 | +5.45% | 1.7만 |
|---|
| 2026.07.20 | ₩5,690 | ₩5,690 | ₩4,857 | ₩5,196 | -8.69% | 1.5만 |
|---|
| 2026.07.17 | ₩5,797 | ₩5,835 | ₩5,543 | ₩5,624 | -3.00% | 8.8천 |
|---|
| 2026.07.16 | ₩6,358 | ₩6,385 | ₩5,356 | ₩5,891 | -7.35% | 2만 |
|---|
| 2026.07.15 | ₩6,799 | ₩6,891 | ₩6,064 | ₩6,385 | -6.09% | 2.6만 |
|---|
| 2026.07.14 | ₩6,906 | ₩6,906 | ₩6,706 | ₩6,706 | -2.90% | 9.1천 |
|---|
| 2026.07.13 | ₩6,819 | ₩6,933 | ₩6,679 | ₩6,679 | -2.06% | 1.5만 |
|---|
| 2026.07.10 | ₩7,374 | ₩7,374 | ₩6,706 | ₩6,759 | -8.33% | 2.7만 |
|---|
| 2026.07.09 | ₩7,694 | ₩7,694 | ₩7,146 | ₩7,534 | -2.08% | 1.2만 |
|---|
| 2026.07.08 | ₩7,594 | ₩7,594 | ₩6,692 | ₩6,946 | -8.53% | 1.7만 |
|---|
| 2026.07.07 | ₩7,888 | ₩7,888 | ₩7,253 | ₩7,347 | -6.86% | 1.1만 |
|---|
| 2026.07.06 | ₩7,948 | ₩8,032 | ₩7,801 | ₩7,828 | -1.51% | 3.4천 |
|---|
| 2026.07.02 | ₩8,228 | ₩8,228 | ₩7,480 | ₩7,707 | -6.33% | 1.3만 |
|---|
| 2026.07.01 | ₩8,142 | ₩9,010 | ₩7,667 | ₩7,667 | -5.82% | 3.7만 |
|---|
| 2026.06.30 | ₩8,389 | ₩8,389 | ₩7,368 | ₩7,561 | -9.87% | 2.3만 |
|---|
| 2026.06.29 | ₩10,018 | ₩10,052 | ₩8,389 | ₩8,402 | -16.13% | 6.5만 |
|---|
| 2026.06.26 | ₩13,117 | ₩13,117 | ₩9,350 | ₩9,350 | -28.72% | 8.4만 |
|---|
| 2026.06.25 | ₩13,104 | ₩13,385 | ₩11,742 | ₩12,743 | -2.75% | 2.6만 |
|---|
| 2026.06.24 | ₩13,010 | ₩13,911 | ₩12,276 | ₩13,117 | +0.82% | 8천 |
|---|
| 2026.06.23 | ₩13,024 | ₩13,364 | ₩12,396 | ₩12,703 | -2.46% | 1.3만 |
|---|
| 2026.06.22 | ₩11,982 | ₩13,491 | ₩11,982 | ₩13,117 | +9.48% | 1.1만 |
|---|
| 2026.06.18 | ₩13,491 | ₩13,812 | ₩12,636 | ₩12,636 | -6.34% | 1.3만 |
|---|
| 2026.06.17 | ₩12,750 | ₩13,785 | ₩12,449 | ₩12,957 | +1.62% | 1.3만 |
|---|
| 2026.06.16 | ₩13,398 | ₩13,585 | ₩12,222 | ₩12,222 | -8.77% | 1.3만 |
|---|
| 2026.06.15 | ₩13,919 | ₩13,919 | ₩13,231 | ₩13,385 | -3.84% | 1.7만 |
|---|
| 2026.06.12 | ₩16,029 | ₩16,063 | ₩13,251 | ₩13,986 | -12.75% | 2.3만 |
|---|
| 2026.06.11 | ₩14,159 | ₩16,029 | ₩14,106 | ₩15,589 | +10.09% | 1.5만 |
|---|
| 2026.06.10 | ₩14,373 | ₩15,522 | ₩13,892 | ₩14,159 | -1.49% | 4.5만 |
|---|
| 2026.06.09 | ₩15,869 | ₩15,869 | ₩13,091 | ₩14,360 | -9.51% | 3.3만 |
|---|
| 2026.06.08 | ₩13,825 | ₩15,709 | ₩13,037 | ₩15,548 | +12.46% | 2.5만 |
|---|
| 2026.06.05 | ₩13,291 | ₩14,627 | ₩12,797 | ₩13,986 | +5.23% | 10.1만 |
|---|
| 2026.06.04 | ₩11,875 | ₩13,331 | ₩11,708 | ₩13,171 | +10.91% | 1.6만 |
|---|
| 2026.06.03 | ₩10,927 | ₩13,251 | ₩10,927 | ₩12,102 | +10.76% | 1.5만 |
|---|
| 2026.06.02 | ₩10,686 | ₩11,822 | ₩10,192 | ₩11,314 | +5.88% | 1.9만 |
|---|
| 2026.06.01 | ₩10,700 | ₩11,074 | ₩10,326 | ₩10,753 | +0.50% | 1.8만 |
|---|
| 2026.05.29 | ₩10,032 | ₩10,742 | ₩10,018 | ₩10,566 | +5.33% | 2.6만 |
|---|
| 2026.05.28 | ₩9,324 | ₩12,686 | ₩9,324 | ₩10,740 | +15.19% | 8.2만 |
|---|
| 2026.05.27 | ₩12,690 | ₩12,690 | ₩8,242 | ₩9,604 | -24.32% | 14.7만 |
|---|
| 2026.05.26 | ₩13,278 | ₩13,278 | ₩11,127 | ₩11,488 | -13.48% | 1.9만 |
|---|
| 2026.05.22 | ₩15,682 | ₩15,682 | ₩12,817 | ₩12,837 | -18.14% | 4.7만 |
|---|
| 2026.05.21 | ₩14,119 | ₩16,029 | ₩13,278 | ₩15,448 | +9.41% | 2.4만 |
|---|
| 2026.05.20 | ₩13,358 | ₩14,199 | ₩12,496 | ₩13,999 | +4.80% | 9.7천 |
|---|
| 2026.05.19 | ₩11,341 | ₩13,331 | ₩10,700 | ₩13,184 | +16.25% | 4.1만 |
|---|
| 2026.05.18 | ₩10,953 | ₩11,862 | ₩10,232 | ₩11,862 | +8.29% | 1.5만 |
|---|
| 2026.05.15 | ₩12,570 | ₩12,570 | ₩10,406 | ₩10,619 | -15.52% | 2.1만 |
|---|
| 2026.05.14 | ₩8,776 | ₩13,091 | ₩8,776 | ₩12,583 | +43.38% | 17.8만 |
|---|
| 2026.05.13 | ₩9,858 | ₩9,858 | ₩8,696 | ₩9,043 | -8.27% | 1.2만 |
|---|
| 2026.05.12 | ₩9,030 | ₩12,022 | ₩8,562 | ₩9,310 | +3.11% | 6.8만 |
|---|
| 2026.05.11 | ₩9,484 | ₩9,885 | ₩9,350 | ₩9,350 | -1.41% | 4.6천 |
|---|
| 2026.05.08 | ₩10,018 | ₩10,018 | ₩9,350 | ₩9,992 | -0.27% | 8.8천 |
|---|
| 2026.05.07 | ₩9,284 | ₩10,005 | ₩9,284 | ₩9,992 | +7.63% | 7.5천 |
|---|
| 2026.05.06 | ₩9,704 | ₩9,704 | ₩9,133 | ₩9,444 | -2.68% | 8.7천 |
|---|
| 2026.05.05 | ₩9,952 | ₩10,018 | ₩9,791 | ₩9,845 | -1.07% | 1.3만 |
|---|
| 2026.05.04 | ₩8,736 | ₩10,018 | ₩8,736 | ₩9,898 | +13.30% | 8.5천 |
|---|
| 2026.05.01 | ₩9,212 | ₩9,212 | ₩8,562 | ₩8,896 | -3.42% | 7.2천 |
|---|
| 2026.04.30 | ₩8,576 | ₩9,117 | ₩8,576 | ₩8,870 | +3.43% | 7.4천 |
|---|
| 2026.04.29 | ₩8,683 | ₩9,043 | ₩8,549 | ₩8,576 | -1.23% | 1.1만 |
|---|
| 2026.04.28 | ₩9,337 | ₩9,350 | ₩8,642 | ₩8,669 | -7.15% | 1만 |
|---|
| 2026.04.27 | ₩10,399 | ₩10,493 | ₩9,083 | ₩9,350 | -10.08% | 2.5만 |
|---|
| 2026.04.24 | ₩9,110 | ₩10,085 | ₩9,110 | ₩10,085 | +10.70% | 1.1만 |
|---|
| 2026.04.23 | ₩10,022 | ₩10,953 | ₩9,217 | ₩9,364 | -6.57% | 1.9만 |
|---|
| 2026.04.22 | ₩11,915 | ₩12,022 | ₩10,686 | ₩10,873 | -8.74% | 1.3만 |
|---|
| 2026.04.21 | ₩12,423 | ₩12,556 | ₩10,212 | ₩11,554 | -6.99% | 7.2만 |
|---|
| 2026.04.20 | ₩10,085 | ₩11,929 | ₩9,918 | ₩11,087 | +9.93% | 3.9만 |
|---|
| 2026.04.17 | ₩8,803 | ₩10,219 | ₩8,803 | ₩9,858 | +11.99% | 2.8만 |
|---|
| 2026.04.16 | ₩9,097 | ₩9,097 | ₩8,214 | ₩8,496 | -6.61% | 1.2만 |
|---|
| 2026.04.15 | ₩8,001 | ₩8,819 | ₩8,001 | ₩8,602 | +7.51% | 2만 |
|---|
| 2026.04.14 | ₩7,587 | ₩8,095 | ₩7,574 | ₩7,988 | +5.28% | 2.6만 |
|---|
| 2026.04.13 | ₩7,467 | ₩7,890 | ₩7,320 | ₩7,454 | -0.18% | 2.4만 |
|---|
| 2026.04.10 | ₩7,748 | ₩8,055 | ₩7,122 | ₩7,654 | -1.21% | 2.7만 |
|---|
| 2026.04.09 | ₩7,854 | ₩8,159 | ₩7,547 | ₩7,828 | -0.34% | 2.5만 |
|---|
| 2026.04.08 | ₩6,759 | ₩7,801 | ₩6,759 | ₩7,761 | +14.82% | 4.1만 |
|---|
| 2026.04.07 | ₩6,318 | ₩6,679 | ₩6,318 | ₩6,652 | +5.29% | 8.1천 |
|---|
| 2026.04.06 | ₩5,931 | ₩6,831 | ₩5,836 | ₩6,646 | +12.05% | 2.4만 |
|---|
| 2026.04.02 | ₩5,837 | ₩5,958 | ₩5,610 | ₩5,958 | +2.06% | 1.8만 |
|---|
| 2026.04.01 | ₩5,958 | ₩6,118 | ₩5,744 | ₩5,984 | +0.45% | 2.4만 |
|---|
| 2026.03.31 | ₩5,864 | ₩6,051 | ₩5,624 | ₩6,038 | +2.96% | 3.7만 |
|---|
| 2026.03.30 | ₩5,824 | ₩6,064 | ₩5,523 | ₩5,730 | -1.61% | 1.8만 |
|---|
| 2026.03.27 | ₩6,532 | ₩6,666 | ₩5,584 | ₩5,831 | -10.74% | 4만 |
|---|
| 2026.03.26 | ₩7,013 | ₩7,120 | ₩6,251 | ₩6,358 | -9.33% | 5.8만 |
|---|
| 2026.03.25 | ₩6,986 | ₩7,534 | ₩6,679 | ₩6,919 | -0.96% | 2.9만 |
|---|
| 2026.03.24 | ₩7,360 | ₩7,360 | ₩6,776 | ₩6,973 | -5.26% | 2.4만 |
|---|
| 2026.03.23 | ₩7,013 | ₩7,427 | ₩6,986 | ₩7,414 | +5.71% | 4만 |
|---|
| 2026.03.20 | ₩6,879 | ₩7,146 | ₩6,535 | ₩6,973 | +1.36% | 6.4만 |
|---|
| 2026.03.19 | ₩6,946 | ₩7,120 | ₩6,732 | ₩7,093 | +2.12% | 2.3만 |
|---|
| 2026.03.18 | ₩6,973 | ₩7,133 | ₩6,679 | ₩7,120 | +2.11% | 3.8만 |
|---|
| 2026.03.17 | ₩7,440 | ₩7,601 | ₩6,839 | ₩6,906 | -7.18% | 4.1만 |
|---|
| 2026.03.16 | ₩7,828 | ₩8,224 | ₩6,572 | ₩7,454 | -4.78% | 7.6만 |
|---|
| 2026.03.13 | ₩8,602 | ₩9,990 | ₩6,951 | ₩7,186 | -16.46% | 13만 |
|---|
| 2026.03.12 | ₩9,504 | ₩9,658 | ₩8,489 | ₩8,522 | -10.33% | 3.3만 |
|---|
| 2026.03.11 | ₩10,219 | ₩10,219 | ₩9,277 | ₩9,992 | -2.22% | 2.7만 |
|---|
| 2026.03.10 | ₩10,032 | ₩10,860 | ₩9,771 | ₩10,406 | +3.73% | 3.5만 |
|---|
| 2026.03.09 | ₩9,137 | ₩10,753 | ₩9,019 | ₩10,352 | +13.30% | 6.6만 |
|---|
| 2026.03.06 | ₩9,070 | ₩14,373 | ₩8,306 | ₩9,765 | +7.66% | 23.1만 |
|---|
| 2026.03.05 | ₩12,022 | ₩12,556 | ₩9,551 | ₩10,352 | -13.89% | 4.7만 |
|---|
| 2026.03.04 | ₩12,623 | ₩13,291 | ₩11,488 | ₩12,423 | -1.59% | 5.7만 |
|---|
| 2026.03.03 | ₩16,697 | ₩17,031 | ₩15,829 | ₩16,564 | -0.80% | 8.7천 |
|---|
| 2026.03.02 | ₩17,365 | ₩17,632 | ₩16,363 | ₩16,630 | -4.23% | 6.6천 |
|---|
| 2026.02.27 | ₩18,701 | ₩18,901 | ₩17,298 | ₩17,632 | -5.71% | 3만 |
|---|
| 2026.02.26 | ₩19,369 | ₩19,903 | ₩18,367 | ₩19,302 | -0.34% | 2.2만 |
|---|
| 2026.02.25 | ₩17,899 | ₩19,302 | ₩17,899 | ₩19,302 | +7.84% | 3.3천 |
|---|
| 2026.02.24 | ₩18,033 | ₩18,834 | ₩17,833 | ₩18,567 | +2.96% | 1.7천 |
|---|
| 2026.02.23 | ₩19,369 | ₩19,369 | ₩18,167 | ₩18,233 | -5.86% | 7.1천 |
|---|
| 2026.02.20 | ₩20,037 | ₩20,037 | ₩18,501 | ₩18,768 | -6.33% | 6.6천 |
|---|
| 2026.02.19 | ₩19,168 | ₩20,571 | ₩18,367 | ₩19,970 | +4.18% | 1.9만 |
|---|
| 2026.02.18 | ₩18,501 | ₩19,502 | ₩17,766 | ₩18,501 | 0.00% | 4.7천 |
|---|
| 2026.02.17 | ₩18,701 | ₩19,770 | ₩17,833 | ₩18,434 | -1.43% | 1.3만 |
|---|
| 2026.02.13 | ₩16,697 | ₩18,701 | ₩16,697 | ₩18,701 | +12.00% | 4.5천 |
|---|
| 2026.02.12 | ₩17,298 | ₩17,365 | ₩16,363 | ₩17,365 | +0.39% | 6.4천 |
|---|
| 2026.02.11 | ₩16,697 | ₩17,365 | ₩15,361 | ₩17,031 | +2.00% | 1.4만 |
|---|
| 2026.02.10 | ₩17,699 | ₩18,033 | ₩16,697 | ₩16,697 | -5.66% | 9.6천 |
|---|
| 2026.02.09 | ₩18,567 | ₩18,701 | ₩17,098 | ₩17,365 | -6.47% | 8.2천 |
|---|
| 2026.02.06 | ₩18,968 | ₩19,636 | ₩18,033 | ₩18,367 | -3.17% | 1만 |
|---|
| 2026.02.05 | ₩18,501 | ₩18,768 | ₩16,831 | ₩18,701 | +1.08% | 1.3만 |
|---|
| 2026.02.04 | ₩18,634 | ₩18,968 | ₩17,899 | ₩18,701 | +0.36% | 8.8천 |
|---|
| 2026.02.03 | ₩19,703 | ₩22,842 | ₩18,033 | ₩18,768 | -4.75% | 2.8만 |
|---|
| 2026.02.02 | ₩19,168 | ₩20,972 | ₩18,567 | ₩19,836 | +3.48% | 1.4만 |
|---|
| 2026.01.30 | ₩19,636 | ₩23,710 | ₩18,567 | ₩20,304 | +3.40% | 8만 |
|---|
| 2026.01.29 | ₩21,172 | ₩21,372 | ₩19,770 | ₩19,970 | -5.68% | 1.5만 |
|---|
| 2026.01.28 | ₩23,109 | ₩23,109 | ₩20,571 | ₩21,172 | -8.38% | 9.7천 |
|---|
| 2026.01.27 | ₩22,107 | ₩22,708 | ₩22,040 | ₩22,641 | +2.42% | 3.9천 |
|---|
| 2026.01.26 | ₩23,243 | ₩23,710 | ₩22,040 | ₩22,508 | -3.16% | 4.8천 |
|---|
| 2026.01.23 | ₩23,910 | ₩24,512 | ₩23,042 | ₩23,376 | -2.23% | 4.3천 |
|---|
| 2026.01.22 | ₩22,040 | ₩24,645 | ₩21,907 | ₩24,445 | +10.91% | 7.3천 |
|---|
| 2026.01.21 | ₩21,372 | ₩22,308 | ₩21,372 | ₩22,308 | +4.38% | 3.1천 |
|---|
| 2026.01.20 | ₩22,842 | ₩22,842 | ₩21,239 | ₩21,239 | -7.02% | 7천 |
|---|
| 2026.01.16 | ₩22,308 | ₩22,975 | ₩21,573 | ₩22,441 | +0.60% | 4.5천 |
|---|
| 2026.01.15 | ₩21,372 | ₩23,042 | ₩21,039 | ₩21,773 | +1.87% | 1만 |
|---|
| 2026.01.14 | ₩22,040 | ₩22,040 | ₩20,371 | ₩21,239 | -3.64% | 1만 |
|---|
| 2026.01.13 | ₩21,773 | ₩21,974 | ₩20,838 | ₩20,972 | -3.68% | 1.2만 |
|---|
| 2026.01.12 | ₩25,781 | ₩26,114 | ₩20,504 | ₩21,706 | -15.80% | 3.6만 |
|---|
| 2026.01.09 | ₩26,716 | ₩27,851 | ₩24,779 | ₩25,981 | -2.75% | 4.3만 |
|---|
| 2026.01.08 | ₩25,513 | ₩26,382 | ₩24,578 | ₩26,048 | +2.09% | 1.1만 |
|---|
| 2026.01.07 | ₩23,910 | ₩26,048 | ₩22,975 | ₩25,781 | +7.82% | 1.2만 |
|---|
| 2026.01.06 | ₩24,311 | ₩24,445 | ₩22,708 | ₩23,309 | -4.12% | 9.3천 |
|---|
| 2026.01.05 | ₩25,046 | ₩25,380 | ₩23,710 | ₩23,977 | -4.27% | 1만 |
|---|
| 2026.01.02 | ₩22,708 | ₩24,645 | ₩21,640 | ₩24,311 | +7.06% | 8.9천 |
|---|
| 2025.12.31 | ₩21,840 | ₩22,641 | ₩21,506 | ₩22,107 | +1.22% | 1.4만 |
|---|
| 2025.12.30 | ₩22,641 | ₩23,042 | ₩19,970 | ₩22,641 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩24,912 | ₩24,912 | ₩22,708 | ₩23,309 | -6.43% | 1.5만 |
|---|
| 2025.12.26 | ₩26,582 | ₩26,582 | ₩25,246 | ₩25,447 | -4.27% | 6.3천 |
|---|
| 2025.12.24 | ₩26,649 | ₩27,250 | ₩24,979 | ₩26,448 | -0.75% | 7.4천 |
|---|
| 2025.12.23 | ₩26,248 | ₩26,649 | ₩24,912 | ₩25,046 | -4.58% | 7.5천 |
|---|
| 2025.12.22 | ₩25,380 | ₩26,181 | ₩25,380 | ₩25,714 | +1.32% | 7.1천 |
|---|
| 2025.12.19 | ₩25,380 | ₩26,716 | ₩24,712 | ₩25,380 | 0.00% | 2.1만 |
|---|
| 2025.12.18 | ₩24,178 | ₩25,914 | ₩24,178 | ₩25,447 | +5.25% | 7.3천 |
|---|
| 2025.12.17 | ₩26,048 | ₩26,048 | ₩24,445 | ₩24,645 | -5.38% | 7.5천 |
|---|
| 2025.12.16 | ₩25,981 | ₩26,716 | ₩24,846 | ₩25,647 | -1.29% | 9.5천 |
|---|
| 2025.12.15 | ₩26,716 | ₩27,050 | ₩26,382 | ₩26,582 | -0.50% | 7.1천 |
|---|
| 2025.12.12 | ₩27,985 | ₩28,652 | ₩25,714 | ₩26,983 | -3.58% | 1.6만 |
|---|
| 2025.12.11 | ₩28,385 | ₩29,254 | ₩27,851 | ₩28,719 | +1.18% | 1.6만 |
|---|
| 2025.12.10 | ₩28,920 | ₩29,788 | ₩26,048 | ₩29,254 | +1.15% | 2.5만 |
|---|
| 2025.12.09 | ₩29,120 | ₩31,124 | ₩27,851 | ₩30,122 | +3.44% | 36.7만 |
|---|
| 2025.12.08 | ₩27,250 | ₩29,387 | ₩26,515 | ₩29,120 | +6.86% | 1.2만 |
|---|
| 2025.12.05 | ₩28,920 | ₩29,921 | ₩26,716 | ₩26,782 | -7.39% | 6.6천 |
|---|
| 2025.12.04 | ₩27,717 | ₩28,986 | ₩27,383 | ₩28,185 | +1.69% | 4.8천 |
|---|
| 2025.12.03 | ₩25,914 | ₩28,586 | ₩25,914 | ₩28,586 | +10.31% | 5.2천 |
|---|
| 2025.12.02 | ₩27,584 | ₩28,719 | ₩25,714 | ₩25,714 | -6.78% | 7.1천 |
|---|
| 2025.12.01 | ₩30,122 | ₩30,189 | ₩26,782 | ₩26,983 | -10.42% | 1만 |
|---|
| 2025.11.28 | ₩33,194 | ₩33,194 | ₩29,387 | ₩29,454 | -11.27% | 6.6천 |
|---|
| 2025.11.26 | ₩29,187 | ₩33,261 | ₩29,187 | ₩32,126 | +10.07% | 1.6만 |
|---|
| 2025.11.25 | ₩28,719 | ₩29,387 | ₩28,452 | ₩29,320 | +2.09% | 4.1천 |
|---|
| 2025.11.24 | ₩30,389 | ₩30,389 | ₩28,319 | ₩28,319 | -6.81% | 5.5천 |
|---|
| 2025.11.21 | ₩27,918 | ₩30,723 | ₩27,050 | ₩30,122 | +7.89% | 1.5만 |
|---|
| 2025.11.20 | ₩30,723 | ₩31,124 | ₩27,517 | ₩27,584 | -10.22% | 6.8천 |
|---|
| 2025.11.19 | ₩27,183 | ₩30,656 | ₩26,782 | ₩29,988 | +10.32% | 6.8천 |
|---|
| 2025.11.18 | ₩26,048 | ₩28,986 | ₩26,048 | ₩27,317 | +4.87% | 1.1만 |
|---|
| 2025.11.17 | ₩28,051 | ₩28,051 | ₩25,313 | ₩25,847 | -7.86% | 1.3만 |
|---|
| 2025.11.14 | ₩28,586 | ₩29,187 | ₩27,717 | ₩27,851 | -2.57% | 8.6천 |
|---|
| 2025.11.13 | ₩30,790 | ₩32,059 | ₩29,187 | ₩29,654 | -3.69% | 5.3천 |
|---|
| 2025.11.12 | ₩32,059 | ₩32,192 | ₩30,923 | ₩31,124 | -2.92% | 5.6천 |
|---|
| 2025.11.11 | ₩31,124 | ₩31,591 | ₩30,389 | ₩31,391 | +0.86% | 4천 |
|---|
| 2025.11.10 | ₩33,528 | ₩33,528 | ₩31,591 | ₩32,059 | -4.38% | 8.4천 |
|---|
| 2025.11.07 | ₩32,059 | ₩33,461 | ₩31,391 | ₩33,328 | +3.96% | 1.9만 |
|---|
| 2025.11.06 | ₩36,600 | ₩36,600 | ₩30,723 | ₩31,324 | -14.42% | 2.6만 |
|---|
| 2025.11.05 | ₩36,934 | ₩43,413 | ₩34,129 | ₩35,064 | -5.06% | 6만 |
|---|
| 2025.11.04 | ₩38,137 | ₩39,406 | ₩36,868 | ₩37,068 | -2.80% | 6.9천 |
|---|
| 2025.11.03 | ₩41,943 | ₩42,010 | ₩38,938 | ₩39,272 | -6.37% | 8.8천 |
|---|
| 2025.10.31 | ₩39,940 | ₩42,344 | ₩38,804 | ₩41,943 | +5.02% | 6.6천 |
|---|
| 2025.10.30 | ₩40,073 | ₩42,277 | ₩39,406 | ₩40,140 | +0.17% | 1.1만 |
|---|
| 2025.10.29 | ₩40,407 | ₩42,478 | ₩38,938 | ₩41,142 | +1.82% | 1.1만 |
|---|
| 2025.10.28 | ₩42,545 | ₩42,545 | ₩40,207 | ₩40,407 | -5.02% | 5.6천 |
|---|
| 2025.10.27 | ₩42,277 | ₩43,947 | ₩41,543 | ₩41,943 | -0.79% | 4.6천 |
|---|
| 2025.10.24 | ₩42,745 | ₩44,481 | ₩42,745 | ₩44,481 | +4.06% | 4.5천 |
|---|
| 2025.10.23 | ₩41,810 | ₩42,745 | ₩41,743 | ₩42,478 | +1.60% | 2.9천 |
|---|
| 2025.10.22 | ₩44,749 | ₩45,016 | ₩40,741 | ₩42,010 | -6.12% | 1.4만 |
|---|
| 2025.10.21 | ₩46,418 | ₩46,752 | ₩44,749 | ₩45,016 | -3.02% | 6천 |
|---|
| 2025.10.20 | ₩46,752 | ₩47,019 | ₩45,417 | ₩46,819 | +0.14% | 6.7천 |
|---|
| 2025.10.17 | ₩47,420 | ₩48,756 | ₩46,084 | ₩46,886 | -1.13% | 5.4천 |
|---|
| 2025.10.16 | ₩50,492 | ₩52,095 | ₩47,420 | ₩48,222 | -4.50% | 6.4천 |
|---|
| 2025.10.15 | ₩46,953 | ₩50,626 | ₩46,686 | ₩50,426 | +7.40% | 1.8만 |
|---|
| 2025.10.14 | ₩47,420 | ₩47,487 | ₩45,083 | ₩46,953 | -0.99% | 5.8천 |
|---|
| 2025.10.13 | ₩47,420 | ₩48,088 | ₩46,619 | ₩47,754 | +0.70% | 8.2천 |
|---|
| 2025.10.10 | ₩49,424 | ₩49,424 | ₩46,619 | ₩47,754 | -3.38% | 1만 |
|---|