시장 데이터를 불러오는 중
전체 종목
티발디 테라퓨틱스 과거 주가
Tvardi Therapeutics, Inc. - Common Stock · TVRD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tvardi Therapeutics, Inc. - Common Stock · TVRD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,462 | ₩1,462 | ₩1,368 | ₩1,381 | -5.50% | 13만 |
| 2026.10.08 | ₩1,475 | ₩1,475 | ₩1,395 | ₩1,448 | -1.82% | 16만 |
| 2026.10.07 | ₩1,448 | ₩1,488 | ₩1,395 | ₩1,475 | +1.85% | 13.7만 |
| 2026.10.06 | ₩1,542 | ₩1,582 | ₩1,435 | ₩1,448 | -6.09% | 14.8만 |
| 2026.10.05 | ₩1,569 | ₩1,569 | ₩1,502 | ₩1,529 | -2.56% | 14.8만 |
| 2026.10.02 | ₩1,676 | ₩1,712 | ₩1,515 | ₩1,542 | -8.00% | 31.4만 |
| 2026.10.01 | ₩1,676 | ₩1,757 | ₩1,622 | ₩1,663 | -0.80% | 33.3만 |
| 2026.09.30 | ₩1,730 | ₩1,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,676 |
| -3.10% |
| 23.3만 |
| 2026.09.29 | ₩1,770 | ₩1,904 | ₩1,690 | ₩1,716 | -3.03% | 25.4만 |
|---|
| 2026.09.28 | ₩1,703 | ₩1,837 | ₩1,596 | ₩1,783 | +4.72% | 35.1만 |
|---|
| 2026.09.25 | ₩1,529 | ₩1,716 | ₩1,435 | ₩1,703 | +11.40% | 65.7만 |
|---|
| 2026.09.24 | ₩1,743 | ₩1,783 | ₩1,247 | ₩1,421 | -18.46% | 60.9만 |
|---|
| 2026.09.23 | ₩2,132 | ₩2,159 | ₩1,683 | ₩1,770 | -16.98% | 41.2만 |
|---|
| 2026.09.22 | ₩2,172 | ₩2,320 | ₩2,105 | ₩2,105 | -3.09% | 12.5만 |
|---|
| 2026.09.21 | ₩2,212 | ₩2,226 | ₩2,105 | ₩2,159 | -2.42% | 18.6만 |
|---|
| 2026.09.18 | ₩2,186 | ₩2,223 | ₩2,132 | ₩2,186 | 0.00% | 12.2만 |
|---|
| 2026.09.17 | ₩2,306 | ₩2,337 | ₩2,159 | ₩2,172 | -5.81% | 19.3만 |
|---|
| 2026.09.16 | ₩2,333 | ₩2,420 | ₩2,320 | ₩2,320 | -0.57% | 12.7만 |
|---|
| 2026.09.15 | ₩2,454 | ₩2,462 | ₩2,326 | ₩2,360 | -3.83% | 11.2만 |
|---|
| 2026.09.14 | ₩2,534 | ₩2,682 | ₩2,427 | ₩2,454 | -3.17% | 17만 |
|---|
| 2026.09.11 | ₩2,454 | ₩2,601 | ₩2,454 | ₩2,507 | +2.19% | 11.5만 |
|---|
| 2026.09.10 | ₩2,454 | ₩2,548 | ₩2,427 | ₩2,461 | +0.27% | 7.8만 |
|---|
| 2026.09.09 | ₩2,575 | ₩2,601 | ₩2,481 | ₩2,481 | -3.65% | 9.5만 |
|---|
| 2026.09.08 | ₩2,561 | ₩2,627 | ₩2,507 | ₩2,601 | +1.57% | 16.4만 |
|---|
| 2026.09.04 | ₩2,481 | ₩2,575 | ₩2,427 | ₩2,561 | +3.24% | 7.3만 |
|---|
| 2026.09.03 | ₩2,534 | ₩2,561 | ₩2,467 | ₩2,481 | -2.12% | 9.9만 |
|---|
| 2026.09.02 | ₩2,347 | ₩2,521 | ₩2,347 | ₩2,521 | +7.43% | 10.8만 |
|---|
| 2026.09.01 | ₩2,427 | ₩2,467 | ₩2,340 | ₩2,340 | -3.59% | 9.6만 |
|---|
| 2026.08.31 | ₩2,440 | ₩2,467 | ₩2,353 | ₩2,414 | -1.10% | 11.7만 |
|---|
| 2026.08.28 | ₩2,414 | ₩2,573 | ₩2,387 | ₩2,440 | +1.11% | 33.7만 |
|---|
| 2026.08.27 | ₩2,400 | ₩2,467 | ₩2,387 | ₩2,414 | +0.56% | 7.1만 |
|---|
| 2026.08.26 | ₩2,440 | ₩2,454 | ₩2,360 | ₩2,387 | -2.20% | 8.8만 |
|---|
| 2026.08.25 | ₩2,400 | ₩2,534 | ₩2,394 | ₩2,440 | +1.68% | 7.7만 |
|---|
| 2026.08.24 | ₩2,507 | ₩2,507 | ₩2,373 | ₩2,387 | -4.81% | 6.3만 |
|---|
| 2026.08.21 | ₩2,454 | ₩2,588 | ₩2,440 | ₩2,494 | +1.64% | 16.7만 |
|---|
| 2026.08.20 | ₩2,507 | ₩2,534 | ₩2,440 | ₩2,454 | -2.14% | 12.6만 |
|---|
| 2026.08.19 | ₩2,668 | ₩2,691 | ₩2,481 | ₩2,521 | -5.53% | 20.2만 |
|---|
| 2026.08.18 | ₩2,534 | ₩2,561 | ₩2,427 | ₩2,548 | +0.53% | 10.1만 |
|---|
| 2026.08.17 | ₩2,601 | ₩2,615 | ₩2,400 | ₩2,494 | -4.12% | 21.4만 |
|---|
| 2026.08.14 | ₩2,427 | ₩2,735 | ₩2,427 | ₩2,548 | +4.97% | 35.6만 |
|---|
| 2026.08.13 | ₩2,414 | ₩2,414 | ₩2,320 | ₩2,373 | -1.67% | 13만 |
|---|
| 2026.08.12 | ₩2,414 | ₩2,440 | ₩2,347 | ₩2,373 | -1.67% | 9.9만 |
|---|
| 2026.08.11 | ₩2,387 | ₩2,440 | ₩2,293 | ₩2,373 | -0.56% | 18.4만 |
|---|
| 2026.08.10 | ₩2,507 | ₩2,521 | ₩2,280 | ₩2,360 | -5.88% | 39만 |
|---|
| 2026.08.07 | ₩2,507 | ₩2,604 | ₩2,481 | ₩2,507 | 0.00% | 10.4만 |
|---|
| 2026.08.06 | ₩2,709 | ₩2,709 | ₩2,414 | ₩2,481 | -8.42% | 52만 |
|---|
| 2026.08.05 | ₩2,575 | ₩2,735 | ₩2,494 | ₩2,682 | +4.17% | 33.5만 |
|---|
| 2026.08.04 | ₩2,722 | ₩2,761 | ₩2,682 | ₩2,722 | 0.00% | 39.4만 |
|---|
| 2026.08.03 | ₩2,802 | ₩2,802 | ₩2,668 | ₩2,709 | -3.35% | 21.6만 |
|---|
| 2026.07.31 | ₩2,789 | ₩2,856 | ₩2,682 | ₩2,816 | +0.96% | 18.5만 |
|---|
| 2026.07.30 | ₩2,843 | ₩2,937 | ₩2,682 | ₩2,816 | -0.94% | 33.1만 |
|---|
| 2026.07.29 | ₩3,299 | ₩3,406 | ₩2,682 | ₩2,870 | -13.01% | 65.9만 |
|---|
| 2026.07.28 | ₩3,285 | ₩3,419 | ₩3,044 | ₩3,272 | -0.41% | 66.3만 |
|---|
| 2026.07.27 | ₩3,339 | ₩3,606 | ₩3,284 | ₩3,406 | +2.01% | 142.1만 |
|---|
| 2026.07.24 | ₩3,366 | ₩3,513 | ₩3,285 | ₩3,366 | 0.00% | 33.6만 |
|---|
| 2026.07.23 | ₩3,607 | ₩3,674 | ₩3,379 | ₩3,433 | -4.83% | 49.8만 |
|---|
| 2026.07.22 | ₩3,781 | ₩3,915 | ₩3,620 | ₩3,701 | -2.13% | 49.8만 |
|---|
| 2026.07.21 | ₩3,956 | ₩4,150 | ₩3,714 | ₩3,835 | -3.05% | 114.5만 |
|---|
| 2026.07.20 | ₩4,237 | ₩4,249 | ₩3,647 | ₩3,929 | -7.28% | 118.9만 |
|---|
| 2026.07.17 | ₩4,023 | ₩4,626 | ₩3,915 | ₩4,291 | +6.67% | 97.2만 |
|---|
| 2026.07.16 | ₩4,023 | ₩4,492 | ₩3,982 | ₩4,130 | +2.67% | 171.7만 |
|---|
| 2026.07.15 | ₩4,170 | ₩4,489 | ₩3,929 | ₩3,929 | -5.79% | 97.7만 |
|---|
| 2026.07.14 | ₩4,385 | ₩4,385 | ₩3,862 | ₩4,157 | -5.20% | 165.9만 |
|---|
| 2026.07.13 | ₩4,291 | ₩4,579 | ₩3,929 | ₩4,438 | +3.44% | 224.2만 |
|---|
| 2026.07.10 | ₩5,149 | ₩5,209 | ₩4,345 | ₩4,398 | -14.58% | 276.5만 |
|---|
| 2026.07.09 | ₩5,806 | ₩6,772 | ₩5,055 | ₩5,095 | -12.24% | 748.6만 |
|---|
| 2026.07.08 | ₩4,331 | ₩7,630 | ₩4,050 | ₩6,705 | +54.80% | 3915.3만 |
|---|
| 2026.07.07 | ₩2,856 | ₩5,176 | ₩2,762 | ₩4,157 | +45.54% | 7089.4만 |
|---|
| 2026.07.06 | ₩2,615 | ₩2,802 | ₩2,615 | ₩2,695 | +3.08% | 7.5만 |
|---|
| 2026.07.02 | ₩2,588 | ₩2,789 | ₩2,561 | ₩2,709 | +4.66% | 11.2만 |
|---|
| 2026.07.01 | ₩2,494 | ₩2,722 | ₩2,419 | ₩2,615 | +4.84% | 16.8만 |
|---|
| 2026.06.30 | ₩2,494 | ₩2,621 | ₩2,226 | ₩2,548 | +2.15% | 40.9만 |
|---|
| 2026.06.29 | ₩2,440 | ₩2,937 | ₩2,387 | ₩2,561 | +4.95% | 432.9만 |
|---|
| 2026.06.26 | ₩3,205 | ₩3,319 | ₩2,011 | ₩2,011 | -37.24% | 199.8만 |
|---|
| 2026.06.25 | ₩3,218 | ₩3,553 | ₩3,151 | ₩3,165 | -1.67% | 5.3만 |
|---|
| 2026.06.24 | ₩3,299 | ₩3,460 | ₩3,131 | ₩3,151 | -4.47% | 5.9만 |
|---|
| 2026.06.23 | ₩3,594 | ₩3,620 | ₩3,245 | ₩3,245 | -9.70% | 5.9만 |
|---|
| 2026.06.22 | ₩3,567 | ₩3,687 | ₩3,460 | ₩3,594 | +0.75% | 7.4만 |
|---|
| 2026.06.18 | ₩3,486 | ₩3,594 | ₩3,319 | ₩3,527 | +1.15% | 10.4만 |
|---|
| 2026.06.17 | ₩3,607 | ₩3,687 | ₩3,419 | ₩3,460 | -4.09% | 6.8만 |
|---|
| 2026.06.16 | ₩3,527 | ₩3,607 | ₩3,446 | ₩3,527 | 0.00% | 4만 |
|---|
| 2026.06.15 | ₩3,540 | ₩3,741 | ₩3,486 | ₩3,580 | +1.14% | 7.3만 |
|---|
| 2026.06.12 | ₩3,647 | ₩3,685 | ₩3,540 | ₩3,540 | -2.94% | 3.7만 |
|---|
| 2026.06.11 | ₩3,620 | ₩3,701 | ₩3,500 | ₩3,634 | +0.37% | 3.6만 |
|---|
| 2026.06.10 | ₩3,728 | ₩3,882 | ₩3,567 | ₩3,620 | -2.88% | 5.4만 |
|---|
| 2026.06.09 | ₩3,835 | ₩4,033 | ₩3,687 | ₩3,728 | -2.80% | 6.8만 |
|---|
| 2026.06.08 | ₩4,090 | ₩4,123 | ₩3,822 | ₩3,822 | -6.56% | 7.8만 |
|---|
| 2026.06.05 | ₩4,090 | ₩4,090 | ₩3,728 | ₩3,875 | -5.25% | 8.1만 |
|---|
| 2026.06.04 | ₩3,969 | ₩4,210 | ₩3,936 | ₩4,130 | +4.05% | 3.3만 |
|---|
| 2026.06.03 | ₩4,224 | ₩4,318 | ₩3,915 | ₩3,956 | -6.35% | 5.7만 |
|---|
| 2026.06.02 | ₩4,197 | ₩4,358 | ₩4,170 | ₩4,251 | +1.28% | 3.9만 |
|---|
| 2026.06.01 | ₩4,532 | ₩4,619 | ₩4,117 | ₩4,318 | -4.73% | 9.1만 |
|---|
| 2026.05.29 | ₩4,653 | ₩4,666 | ₩4,452 | ₩4,532 | -2.59% | 5.4만 |
|---|
| 2026.05.28 | ₩4,398 | ₩4,792 | ₩4,358 | ₩4,680 | +6.40% | 5.3만 |
|---|
| 2026.05.27 | ₩4,532 | ₩4,760 | ₩4,371 | ₩4,425 | -2.37% | 7.7만 |
|---|
| 2026.05.26 | ₩4,787 | ₩4,814 | ₩4,412 | ₩4,613 | -3.64% | 5.6만 |
|---|
| 2026.05.22 | ₩4,827 | ₩5,136 | ₩4,586 | ₩4,787 | -0.83% | 4.9만 |
|---|
| 2026.05.21 | ₩5,149 | ₩5,264 | ₩4,666 | ₩4,814 | -6.51% | 5.9만 |
|---|
| 2026.05.20 | ₩4,948 | ₩5,417 | ₩4,948 | ₩5,162 | +4.34% | 5.2만 |
|---|
| 2026.05.19 | ₩5,243 | ₩5,411 | ₩4,948 | ₩4,975 | -5.12% | 3.5만 |
|---|
| 2026.05.18 | ₩5,323 | ₩5,444 | ₩5,290 | ₩5,364 | +0.76% | 6.7만 |
|---|
| 2026.05.15 | ₩5,203 | ₩5,457 | ₩5,166 | ₩5,364 | +3.09% | 3만 |
|---|
| 2026.05.14 | ₩5,243 | ₩5,417 | ₩5,136 | ₩5,310 | +1.28% | 1.6만 |
|---|
| 2026.05.13 | ₩5,297 | ₩5,478 | ₩5,216 | ₩5,297 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩5,323 | ₩5,498 | ₩5,230 | ₩5,337 | +0.25% | 2.7만 |
|---|
| 2026.05.11 | ₩5,297 | ₩5,605 | ₩5,243 | ₩5,310 | +0.25% | 6만 |
|---|
| 2026.05.08 | ₩5,699 | ₩5,770 | ₩5,470 | ₩5,605 | -1.65% | 4.8만 |
|---|
| 2026.05.07 | ₩4,921 | ₩5,820 | ₩4,867 | ₩5,645 | +14.71% | 10.8만 |
|---|
| 2026.05.06 | ₩4,935 | ₩5,082 | ₩4,653 | ₩4,908 | -0.54% | 3.5만 |
|---|
| 2026.05.05 | ₩4,707 | ₩5,035 | ₩4,586 | ₩4,948 | +5.13% | 4.1만 |
|---|
| 2026.05.04 | ₩4,184 | ₩4,935 | ₩4,184 | ₩4,747 | +13.46% | 8.3만 |
|---|
| 2026.05.01 | ₩4,224 | ₩4,318 | ₩4,143 | ₩4,210 | -0.32% | 2.5만 |
|---|
| 2026.04.30 | ₩4,090 | ₩4,291 | ₩4,050 | ₩4,224 | +3.28% | 3.8만 |
|---|
| 2026.04.29 | ₩4,224 | ₩4,291 | ₩4,016 | ₩4,103 | -2.86% | 3.3만 |
|---|
| 2026.04.28 | ₩4,036 | ₩4,291 | ₩4,036 | ₩4,291 | +6.31% | 2.7만 |
|---|
| 2026.04.27 | ₩4,130 | ₩4,277 | ₩4,050 | ₩4,076 | -1.30% | 3.7만 |
|---|
| 2026.04.24 | ₩4,063 | ₩4,291 | ₩3,942 | ₩4,157 | +2.31% | 2.2만 |
|---|
| 2026.04.23 | ₩4,385 | ₩4,412 | ₩3,902 | ₩4,036 | -7.95% | 3.7만 |
|---|
| 2026.04.22 | ₩4,264 | ₩4,472 | ₩4,244 | ₩4,331 | +1.57% | 2.6만 |
|---|
| 2026.04.21 | ₩4,318 | ₩4,318 | ₩4,137 | ₩4,237 | -1.86% | 2.3만 |
|---|
| 2026.04.20 | ₩4,532 | ₩4,532 | ₩4,231 | ₩4,318 | -4.73% | 3만 |
|---|
| 2026.04.17 | ₩4,385 | ₩4,546 | ₩4,318 | ₩4,546 | +3.67% | 3.6만 |
|---|
| 2026.04.16 | ₩4,666 | ₩4,680 | ₩4,291 | ₩4,318 | -7.47% | 7.1만 |
|---|
| 2026.04.15 | ₩4,224 | ₩4,693 | ₩4,103 | ₩4,653 | +10.16% | 9.8만 |
|---|
| 2026.04.14 | ₩4,063 | ₩4,277 | ₩3,982 | ₩4,237 | +4.29% | 3.9만 |
|---|
| 2026.04.13 | ₩4,023 | ₩4,103 | ₩3,808 | ₩4,076 | +1.33% | 2.6만 |
|---|
| 2026.04.10 | ₩3,929 | ₩3,993 | ₩3,795 | ₩3,889 | -1.02% | 5.2만 |
|---|
| 2026.04.09 | ₩3,996 | ₩4,130 | ₩3,835 | ₩3,969 | -0.67% | 3.5만 |
|---|
| 2026.04.08 | ₩3,929 | ₩4,090 | ₩3,822 | ₩4,090 | +4.10% | 7.3만 |
|---|
| 2026.04.07 | ₩3,969 | ₩3,996 | ₩3,687 | ₩3,822 | -3.72% | 9.6만 |
|---|
| 2026.04.06 | ₩4,036 | ₩4,050 | ₩3,889 | ₩3,996 | -1.00% | 4.5만 |
|---|
| 2026.04.02 | ₩3,889 | ₩4,076 | ₩3,768 | ₩4,050 | +4.14% | 6.3만 |
|---|
| 2026.04.01 | ₩4,197 | ₩4,210 | ₩3,768 | ₩4,023 | -4.15% | 17.8만 |
|---|
| 2026.03.31 | ₩4,358 | ₩4,391 | ₩4,157 | ₩4,264 | -2.15% | 4.2만 |
|---|
| 2026.03.30 | ₩4,123 | ₩4,318 | ₩4,090 | ₩4,291 | +4.07% | 5.5만 |
|---|
| 2026.03.27 | ₩4,619 | ₩4,619 | ₩4,224 | ₩4,251 | -7.98% | 3.4만 |
|---|
| 2026.03.26 | ₩4,479 | ₩4,626 | ₩4,371 | ₩4,465 | -0.30% | 2.9만 |
|---|
| 2026.03.25 | ₩4,626 | ₩4,646 | ₩4,358 | ₩4,412 | -4.64% | 4.6만 |
|---|
| 2026.03.24 | ₩4,814 | ₩4,881 | ₩4,505 | ₩4,505 | -6.41% | 3.1만 |
|---|
| 2026.03.23 | ₩4,827 | ₩5,028 | ₩4,644 | ₩4,827 | 0.00% | 4.4만 |
|---|
| 2026.03.20 | ₩4,921 | ₩4,961 | ₩4,559 | ₩4,720 | -4.09% | 7만 |
|---|
| 2026.03.19 | ₩4,613 | ₩4,995 | ₩4,532 | ₩4,935 | +6.98% | 10.5만 |
|---|
| 2026.03.18 | ₩4,894 | ₩5,161 | ₩4,559 | ₩4,613 | -5.75% | 5.7만 |
|---|
| 2026.03.17 | ₩5,270 | ₩5,417 | ₩4,841 | ₩4,881 | -7.38% | 3.7만 |
|---|
| 2026.03.16 | ₩5,337 | ₩5,337 | ₩5,136 | ₩5,216 | -2.26% | 4.2만 |
|---|
| 2026.03.13 | ₩4,988 | ₩5,297 | ₩4,835 | ₩5,256 | +5.38% | 4.8만 |
|---|
| 2026.03.12 | ₩4,988 | ₩5,102 | ₩4,894 | ₩4,928 | -1.21% | 3.2만 |
|---|
| 2026.03.11 | ₩5,136 | ₩5,162 | ₩4,975 | ₩5,069 | -1.31% | 3.1만 |
|---|
| 2026.03.10 | ₩5,350 | ₩5,364 | ₩5,109 | ₩5,136 | -4.01% | 3.3만 |
|---|
| 2026.03.09 | ₩5,230 | ₩5,364 | ₩5,048 | ₩5,337 | +2.05% | 2.6만 |
|---|
| 2026.03.06 | ₩5,283 | ₩5,471 | ₩5,136 | ₩5,270 | -0.25% | 5.4만 |
|---|
| 2026.03.05 | ₩5,256 | ₩5,498 | ₩5,256 | ₩5,390 | +2.55% | 8만 |
|---|
| 2026.03.04 | ₩5,350 | ₩5,444 | ₩5,230 | ₩5,390 | +0.75% | 3.2만 |
|---|
| 2026.03.03 | ₩5,203 | ₩5,390 | ₩5,095 | ₩5,283 | +1.55% | 3.2만 |
|---|
| 2026.03.02 | ₩5,323 | ₩5,659 | ₩5,189 | ₩5,310 | -0.25% | 5.4만 |
|---|
| 2026.02.27 | ₩5,364 | ₩5,575 | ₩5,297 | ₩5,350 | -0.25% | 4.2만 |
|---|
| 2026.02.26 | ₩5,189 | ₩5,431 | ₩5,028 | ₩5,431 | +4.65% | 4.9만 |
|---|
| 2026.02.25 | ₩5,069 | ₩5,162 | ₩4,894 | ₩5,162 | +1.85% | 4.2만 |
|---|
| 2026.02.24 | ₩4,961 | ₩5,149 | ₩4,935 | ₩5,015 | +1.08% | 2.6만 |
|---|
| 2026.02.23 | ₩4,800 | ₩5,176 | ₩4,707 | ₩5,002 | +4.19% | 4.7만 |
|---|
| 2026.02.20 | ₩4,787 | ₩5,008 | ₩4,760 | ₩4,881 | +1.96% | 3.9만 |
|---|
| 2026.02.19 | ₩4,827 | ₩5,162 | ₩4,774 | ₩4,814 | -0.28% | 5.8만 |
|---|
| 2026.02.18 | ₩4,935 | ₩5,216 | ₩4,767 | ₩4,827 | -2.17% | 6.2만 |
|---|
| 2026.02.17 | ₩5,109 | ₩5,109 | ₩4,707 | ₩4,894 | -4.20% | 4.1만 |
|---|
| 2026.02.13 | ₩5,042 | ₩5,283 | ₩4,959 | ₩4,988 | -1.06% | 4.7만 |
|---|
| 2026.02.12 | ₩5,122 | ₩5,129 | ₩4,841 | ₩4,988 | -2.62% | 3.9만 |
|---|
| 2026.02.11 | ₩5,028 | ₩5,116 | ₩4,847 | ₩5,069 | +0.80% | 3.3만 |
|---|
| 2026.02.10 | ₩5,122 | ₩5,431 | ₩5,042 | ₩5,069 | -1.05% | 3.3만 |
|---|
| 2026.02.09 | ₩5,028 | ₩5,162 | ₩4,787 | ₩5,122 | +1.87% | 5.4만 |
|---|
| 2026.02.06 | ₩4,774 | ₩5,028 | ₩4,693 | ₩4,988 | +4.49% | 10.1만 |
|---|
| 2026.02.05 | ₩5,136 | ₩5,330 | ₩4,693 | ₩4,760 | -7.31% | 6.6만 |
|---|
| 2026.02.04 | ₩5,525 | ₩5,954 | ₩5,082 | ₩5,176 | -6.31% | 11.8만 |
|---|
| 2026.02.03 | ₩5,364 | ₩5,364 | ₩5,132 | ₩5,297 | -1.25% | 8.3만 |
|---|
| 2026.02.02 | ₩5,283 | ₩5,457 | ₩5,203 | ₩5,350 | +1.27% | 5.6만 |
|---|
| 2026.01.30 | ₩5,256 | ₩5,364 | ₩5,149 | ₩5,323 | +1.28% | 5.9만 |
|---|
| 2026.01.29 | ₩5,431 | ₩5,504 | ₩5,176 | ₩5,230 | -3.70% | 6만 |
|---|
| 2026.01.28 | ₩5,793 | ₩5,900 | ₩5,417 | ₩5,444 | -6.02% | 6.1만 |
|---|
| 2026.01.27 | ₩5,806 | ₩5,967 | ₩5,726 | ₩5,779 | -0.46% | 8만 |
|---|
| 2026.01.26 | ₩6,222 | ₩6,228 | ₩5,779 | ₩5,820 | -6.47% | 4.8만 |
|---|
| 2026.01.23 | ₩6,477 | ₩6,483 | ₩6,235 | ₩6,289 | -2.90% | 2.9만 |
|---|
| 2026.01.22 | ₩6,289 | ₩6,557 | ₩6,289 | ₩6,477 | +2.99% | 3.8만 |
|---|
| 2026.01.21 | ₩6,182 | ₩6,342 | ₩6,007 | ₩6,302 | +1.95% | 5.1만 |
|---|
| 2026.01.20 | ₩6,007 | ₩6,376 | ₩5,892 | ₩6,208 | +3.35% | 5.5만 |
|---|
| 2026.01.16 | ₩6,047 | ₩6,249 | ₩6,034 | ₩6,128 | +1.33% | 3.1만 |
|---|
| 2026.01.15 | ₩6,195 | ₩6,302 | ₩5,967 | ₩6,047 | -2.38% | 6.2만 |
|---|
| 2026.01.14 | ₩6,101 | ₩6,372 | ₩5,846 | ₩6,208 | +1.76% | 7.9만 |
|---|
| 2026.01.13 | ₩6,021 | ₩6,222 | ₩5,833 | ₩6,115 | +1.56% | 8.9만 |
|---|
| 2026.01.12 | ₩6,101 | ₩6,369 | ₩5,699 | ₩6,021 | -1.32% | 14.4만 |
|---|
| 2026.01.09 | ₩5,699 | ₩6,302 | ₩5,377 | ₩6,101 | +7.06% | 30.2만 |
|---|
| 2026.01.08 | ₩5,216 | ₩5,739 | ₩5,216 | ₩5,672 | +8.74% | 19.2만 |
|---|
| 2026.01.07 | ₩5,377 | ₩5,404 | ₩5,189 | ₩5,216 | -2.99% | 8.8만 |
|---|
| 2026.01.06 | ₩5,364 | ₩5,525 | ₩5,232 | ₩5,270 | -1.75% | 8.1만 |
|---|
| 2026.01.05 | ₩5,484 | ₩5,605 | ₩5,297 | ₩5,404 | -1.47% | 8.2만 |
|---|
| 2026.01.02 | ₩5,833 | ₩5,951 | ₩5,310 | ₩5,471 | -6.21% | 13.8만 |
|---|
| 2025.12.31 | ₩5,632 | ₩5,980 | ₩5,525 | ₩5,766 | +2.38% | 23만 |
|---|
| 2025.12.30 | ₩5,779 | ₩5,846 | ₩5,471 | ₩5,672 | -1.86% | 13.5만 |
|---|
| 2025.12.29 | ₩5,551 | ₩5,860 | ₩5,377 | ₩5,806 | +4.59% | 25.5만 |
|---|
| 2025.12.26 | ₩5,310 | ₩5,551 | ₩5,230 | ₩5,551 | +4.55% | 41.6만 |
|---|
| 2025.12.24 | ₩5,283 | ₩5,431 | ₩5,256 | ₩5,390 | +2.03% | 12.3만 |
|---|
| 2025.12.23 | ₩5,323 | ₩5,384 | ₩5,223 | ₩5,364 | +0.76% | 11.4만 |
|---|
| 2025.12.22 | ₩5,323 | ₩5,431 | ₩5,263 | ₩5,337 | +0.25% | 9.9만 |
|---|
| 2025.12.19 | ₩5,256 | ₩5,390 | ₩5,184 | ₩5,337 | +1.53% | 12.5만 |
|---|
| 2025.12.18 | ₩5,364 | ₩5,437 | ₩5,136 | ₩5,216 | -2.75% | 9.7만 |
|---|
| 2025.12.17 | ₩5,605 | ₩5,625 | ₩5,256 | ₩5,297 | -5.50% | 9.2만 |
|---|
| 2025.12.16 | ₩5,659 | ₩5,954 | ₩5,525 | ₩5,632 | -0.47% | 11.4만 |
|---|
| 2025.12.15 | ₩5,913 | ₩5,927 | ₩5,618 | ₩5,659 | -4.31% | 9.2만 |
|---|
| 2025.12.12 | ₩6,074 | ₩6,128 | ₩5,873 | ₩5,913 | -2.65% | 8.4만 |
|---|
| 2025.12.11 | ₩6,074 | ₩6,316 | ₩5,861 | ₩6,021 | -0.88% | 8.2만 |
|---|
| 2025.12.10 | ₩5,779 | ₩6,235 | ₩5,565 | ₩6,074 | +5.10% | 14.7만 |
|---|
| 2025.12.09 | ₩5,618 | ₩5,820 | ₩5,538 | ₩5,752 | +2.39% | 9.6만 |
|---|
| 2025.12.08 | ₩5,605 | ₩5,740 | ₩5,431 | ₩5,605 | 0.00% | 11.2만 |
|---|
| 2025.12.05 | ₩5,578 | ₩5,900 | ₩5,551 | ₩5,605 | +0.48% | 8.6만 |
|---|
| 2025.12.04 | ₩5,471 | ₩5,766 | ₩5,404 | ₩5,605 | +2.45% | 11.3만 |
|---|
| 2025.12.03 | ₩5,109 | ₩5,726 | ₩5,109 | ₩5,525 | +8.14% | 17.3만 |
|---|
| 2025.12.02 | ₩5,297 | ₩5,350 | ₩5,015 | ₩5,028 | -5.06% | 13.9만 |
|---|
| 2025.12.01 | ₩5,525 | ₩5,525 | ₩5,230 | ₩5,243 | -5.10% | 9만 |
|---|
| 2025.11.28 | ₩5,417 | ₩5,598 | ₩5,377 | ₩5,525 | +1.98% | 7.5만 |
|---|
| 2025.11.26 | ₩5,203 | ₩5,431 | ₩5,162 | ₩5,390 | +3.61% | 15.2만 |
|---|
| 2025.11.25 | ₩5,297 | ₩5,525 | ₩5,176 | ₩5,203 | -1.77% | 9.6만 |
|---|
| 2025.11.24 | ₩5,230 | ₩5,565 | ₩5,176 | ₩5,256 | +0.51% | 13.2만 |
|---|
| 2025.11.21 | ₩5,136 | ₩5,471 | ₩5,069 | ₩5,256 | +2.35% | 11.3만 |
|---|
| 2025.11.20 | ₩5,270 | ₩5,563 | ₩5,097 | ₩5,122 | -2.80% | 7.8만 |
|---|
| 2025.11.19 | ₩5,431 | ₩5,571 | ₩5,203 | ₩5,270 | -2.96% | 5.9만 |
|---|
| 2025.11.18 | ₩5,364 | ₩5,632 | ₩5,270 | ₩5,525 | +3.00% | 14.9만 |
|---|
| 2025.11.17 | ₩5,377 | ₩5,404 | ₩5,189 | ₩5,404 | +0.50% | 9.6만 |
|---|
| 2025.11.14 | ₩5,471 | ₩5,967 | ₩5,216 | ₩5,404 | -1.23% | 22.1만 |
|---|
| 2025.11.13 | ₩5,578 | ₩5,763 | ₩5,390 | ₩5,511 | -1.20% | 26.7만 |
|---|
| 2025.11.12 | ₩5,618 | ₩5,846 | ₩5,451 | ₩5,685 | +1.19% | 21.2만 |
|---|
| 2025.11.11 | ₩5,592 | ₩5,699 | ₩5,370 | ₩5,618 | +0.48% | 10.3만 |
|---|
| 2025.11.10 | ₩5,377 | ₩5,756 | ₩5,377 | ₩5,618 | +4.49% | 15.8만 |
|---|
| 2025.11.07 | ₩5,256 | ₩5,632 | ₩5,162 | ₩5,390 | +2.55% | 26.6만 |
|---|
| 2025.11.06 | ₩5,618 | ₩5,762 | ₩5,243 | ₩5,283 | -5.97% | 17만 |
|---|
| 2025.11.05 | ₩5,833 | ₩5,900 | ₩5,578 | ₩5,659 | -2.99% | 16.3만 |
|---|
| 2025.11.04 | ₩5,954 | ₩6,128 | ₩5,873 | ₩5,887 | -1.13% | 13.9만 |
|---|
| 2025.11.03 | ₩6,168 | ₩6,423 | ₩5,913 | ₩6,047 | -1.96% | 20.7만 |
|---|
| 2025.10.31 | ₩6,249 | ₩6,584 | ₩6,021 | ₩6,235 | -0.21% | 23.6만 |
|---|
| 2025.10.30 | ₩6,369 | ₩6,705 | ₩6,168 | ₩6,249 | -1.89% | 20.9만 |
|---|
| 2025.10.29 | ₩6,423 | ₩6,577 | ₩6,208 | ₩6,410 | -0.21% | 22.5만 |
|---|
| 2025.10.28 | ₩6,463 | ₩6,635 | ₩6,249 | ₩6,329 | -2.07% | 32만 |
|---|
| 2025.10.27 | ₩6,651 | ₩6,705 | ₩6,007 | ₩6,530 | -1.81% | 49.7만 |
|---|
| 2025.10.24 | ₩6,919 | ₩6,919 | ₩6,570 | ₩6,664 | -3.68% | 26만 |
|---|
| 2025.10.23 | ₩7,040 | ₩7,174 | ₩6,584 | ₩6,919 | -1.71% | 49만 |
|---|
| 2025.10.22 | ₩7,710 | ₩7,911 | ₩6,865 | ₩7,013 | -9.04% | 50만 |
|---|
| 2025.10.21 | ₩8,166 | ₩8,220 | ₩7,469 | ₩7,657 | -6.24% | 49만 |
|---|
| 2025.10.20 | ₩8,582 | ₩8,622 | ₩8,045 | ₩8,273 | -3.59% | 46.4만 |
|---|
| 2025.10.17 | ₩8,568 | ₩8,917 | ₩8,179 | ₩8,823 | +2.97% | 45.9만 |
|---|
| 2025.10.16 | ₩8,863 | ₩9,695 | ₩8,488 | ₩8,689 | -1.97% | 94.2만 |
|---|
| 2025.10.15 | ₩9,266 | ₩9,319 | ₩8,716 | ₩8,904 | -3.91% | 75.6만 |
|---|
| 2025.10.14 | ₩8,917 | ₩9,543 | ₩8,247 | ₩9,386 | +5.26% | 180.6만 |
|---|
| 2025.10.13 | ₩8,314 | ₩9,400 | ₩7,576 | ₩8,971 | +7.90% | 650.2만 |
|---|
| 2025.10.10 | ₩58,007 | ₩58,530 | ₩54,977 | ₩55,781 | -3.84% | 8.4만 |
|---|