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 | ₩1,457 | ₩1,457 | ₩1,363 | ₩1,376 | -5.50% | 13만 |
| 2026.10.08 | ₩1,470 | ₩1,470 | ₩1,390 | ₩1,443 | -1.82% | 16만 |
| 2026.10.07 | ₩1,443 | ₩1,483 | ₩1,390 | ₩1,470 | +1.85% | 13.7만 |
| 2026.10.06 | ₩1,537 | ₩1,577 | ₩1,430 | ₩1,443 | -6.09% | 14.8만 |
| 2026.10.05 | ₩1,564 | ₩1,564 | ₩1,497 | ₩1,523 | -2.56% | 14.8만 |
| 2026.10.02 | ₩1,670 | ₩1,707 | ₩1,510 | ₩1,537 | -8.00% | 31.4만 |
| 2026.10.01 | ₩1,670 | ₩1,751 | ₩1,617 | ₩1,657 | -0.80% | 33.3만 |
| 2026.09.30 | ₩1,724 | ₩1,764 | ₩1,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,670 |
| -3.10% |
| 23.3만 |
| 2026.09.29 | ₩1,764 | ₩1,898 | ₩1,684 | ₩1,711 | -3.03% | 25.4만 |
|---|
| 2026.09.28 | ₩1,697 | ₩1,831 | ₩1,590 | ₩1,777 | +4.72% | 35.1만 |
|---|
| 2026.09.25 | ₩1,523 | ₩1,711 | ₩1,430 | ₩1,697 | +11.40% | 65.7만 |
|---|
| 2026.09.24 | ₩1,737 | ₩1,777 | ₩1,243 | ₩1,417 | -18.46% | 60.9만 |
|---|
| 2026.09.23 | ₩2,125 | ₩2,152 | ₩1,677 | ₩1,764 | -16.98% | 41.2만 |
|---|
| 2026.09.22 | ₩2,165 | ₩2,312 | ₩2,098 | ₩2,098 | -3.09% | 12.5만 |
|---|
| 2026.09.21 | ₩2,205 | ₩2,218 | ₩2,098 | ₩2,152 | -2.42% | 18.6만 |
|---|
| 2026.09.18 | ₩2,178 | ₩2,216 | ₩2,125 | ₩2,178 | 0.00% | 12.2만 |
|---|
| 2026.09.17 | ₩2,299 | ₩2,329 | ₩2,152 | ₩2,165 | -5.81% | 19.3만 |
|---|
| 2026.09.16 | ₩2,325 | ₩2,412 | ₩2,312 | ₩2,312 | -0.57% | 12.7만 |
|---|
| 2026.09.15 | ₩2,446 | ₩2,454 | ₩2,319 | ₩2,352 | -3.83% | 11.2만 |
|---|
| 2026.09.14 | ₩2,526 | ₩2,673 | ₩2,419 | ₩2,446 | -3.17% | 17만 |
|---|
| 2026.09.11 | ₩2,446 | ₩2,593 | ₩2,446 | ₩2,499 | +2.19% | 11.5만 |
|---|
| 2026.09.10 | ₩2,446 | ₩2,539 | ₩2,419 | ₩2,452 | +0.27% | 7.8만 |
|---|
| 2026.09.09 | ₩2,566 | ₩2,593 | ₩2,472 | ₩2,472 | -3.65% | 9.5만 |
|---|
| 2026.09.08 | ₩2,553 | ₩2,618 | ₩2,499 | ₩2,593 | +1.57% | 16.4만 |
|---|
| 2026.09.04 | ₩2,472 | ₩2,566 | ₩2,419 | ₩2,553 | +3.24% | 7.3만 |
|---|
| 2026.09.03 | ₩2,526 | ₩2,553 | ₩2,459 | ₩2,472 | -2.12% | 9.9만 |
|---|
| 2026.09.02 | ₩2,339 | ₩2,512 | ₩2,339 | ₩2,512 | +7.43% | 10.8만 |
|---|
| 2026.09.01 | ₩2,419 | ₩2,459 | ₩2,332 | ₩2,332 | -3.59% | 9.6만 |
|---|
| 2026.08.31 | ₩2,432 | ₩2,459 | ₩2,345 | ₩2,406 | -1.10% | 11.7만 |
|---|
| 2026.08.28 | ₩2,406 | ₩2,565 | ₩2,379 | ₩2,432 | +1.11% | 33.7만 |
|---|
| 2026.08.27 | ₩2,392 | ₩2,459 | ₩2,379 | ₩2,406 | +0.56% | 7.1만 |
|---|
| 2026.08.26 | ₩2,432 | ₩2,446 | ₩2,352 | ₩2,379 | -2.20% | 8.8만 |
|---|
| 2026.08.25 | ₩2,392 | ₩2,526 | ₩2,385 | ₩2,432 | +1.68% | 7.7만 |
|---|
| 2026.08.24 | ₩2,499 | ₩2,499 | ₩2,365 | ₩2,379 | -4.81% | 6.3만 |
|---|
| 2026.08.21 | ₩2,446 | ₩2,579 | ₩2,432 | ₩2,486 | +1.64% | 16.7만 |
|---|
| 2026.08.20 | ₩2,499 | ₩2,526 | ₩2,432 | ₩2,446 | -2.14% | 12.6만 |
|---|
| 2026.08.19 | ₩2,659 | ₩2,682 | ₩2,472 | ₩2,512 | -5.53% | 20.2만 |
|---|
| 2026.08.18 | ₩2,526 | ₩2,553 | ₩2,419 | ₩2,539 | +0.53% | 10.1만 |
|---|
| 2026.08.17 | ₩2,593 | ₩2,606 | ₩2,392 | ₩2,486 | -4.12% | 21.4만 |
|---|
| 2026.08.14 | ₩2,419 | ₩2,726 | ₩2,419 | ₩2,539 | +4.97% | 35.6만 |
|---|
| 2026.08.13 | ₩2,406 | ₩2,406 | ₩2,312 | ₩2,365 | -1.67% | 13만 |
|---|
| 2026.08.12 | ₩2,406 | ₩2,432 | ₩2,339 | ₩2,365 | -1.67% | 9.9만 |
|---|
| 2026.08.11 | ₩2,379 | ₩2,432 | ₩2,285 | ₩2,365 | -0.56% | 18.4만 |
|---|
| 2026.08.10 | ₩2,499 | ₩2,512 | ₩2,272 | ₩2,352 | -5.88% | 39만 |
|---|
| 2026.08.07 | ₩2,499 | ₩2,595 | ₩2,472 | ₩2,499 | 0.00% | 10.4만 |
|---|
| 2026.08.06 | ₩2,700 | ₩2,700 | ₩2,406 | ₩2,472 | -8.42% | 52만 |
|---|
| 2026.08.05 | ₩2,566 | ₩2,726 | ₩2,486 | ₩2,673 | +4.17% | 33.5만 |
|---|
| 2026.08.04 | ₩2,713 | ₩2,752 | ₩2,673 | ₩2,713 | 0.00% | 39.4만 |
|---|
| 2026.08.03 | ₩2,793 | ₩2,793 | ₩2,659 | ₩2,700 | -3.35% | 21.6만 |
|---|
| 2026.07.31 | ₩2,780 | ₩2,847 | ₩2,673 | ₩2,806 | +0.96% | 18.5만 |
|---|
| 2026.07.30 | ₩2,833 | ₩2,927 | ₩2,673 | ₩2,806 | -0.94% | 33.1만 |
|---|
| 2026.07.29 | ₩3,288 | ₩3,394 | ₩2,673 | ₩2,860 | -13.01% | 65.9만 |
|---|
| 2026.07.28 | ₩3,274 | ₩3,408 | ₩3,034 | ₩3,261 | -0.41% | 66.3만 |
|---|
| 2026.07.27 | ₩3,328 | ₩3,594 | ₩3,273 | ₩3,394 | +2.01% | 142.1만 |
|---|
| 2026.07.24 | ₩3,354 | ₩3,501 | ₩3,274 | ₩3,354 | 0.00% | 33.6만 |
|---|
| 2026.07.23 | ₩3,595 | ₩3,662 | ₩3,368 | ₩3,421 | -4.83% | 49.8만 |
|---|
| 2026.07.22 | ₩3,769 | ₩3,902 | ₩3,608 | ₩3,688 | -2.13% | 49.8만 |
|---|
| 2026.07.21 | ₩3,942 | ₩4,136 | ₩3,702 | ₩3,822 | -3.05% | 114.5만 |
|---|
| 2026.07.20 | ₩4,223 | ₩4,235 | ₩3,635 | ₩3,916 | -7.28% | 118.9만 |
|---|
| 2026.07.17 | ₩4,009 | ₩4,611 | ₩3,902 | ₩4,276 | +6.67% | 97.2만 |
|---|
| 2026.07.16 | ₩4,009 | ₩4,477 | ₩3,969 | ₩4,116 | +2.67% | 171.7만 |
|---|
| 2026.07.15 | ₩4,156 | ₩4,474 | ₩3,916 | ₩3,916 | -5.79% | 97.7만 |
|---|
| 2026.07.14 | ₩4,370 | ₩4,370 | ₩3,849 | ₩4,143 | -5.20% | 165.9만 |
|---|
| 2026.07.13 | ₩4,276 | ₩4,564 | ₩3,916 | ₩4,423 | +3.44% | 224.2만 |
|---|
| 2026.07.10 | ₩5,132 | ₩5,192 | ₩4,330 | ₩4,383 | -14.58% | 276.5만 |
|---|
| 2026.07.09 | ₩5,787 | ₩6,749 | ₩5,038 | ₩5,078 | -12.24% | 748.6만 |
|---|
| 2026.07.08 | ₩4,317 | ₩7,604 | ₩4,036 | ₩6,682 | +54.80% | 3915.3만 |
|---|
| 2026.07.07 | ₩2,847 | ₩5,158 | ₩2,753 | ₩4,143 | +45.54% | 7089.4만 |
|---|
| 2026.07.06 | ₩2,606 | ₩2,793 | ₩2,606 | ₩2,686 | +3.08% | 7.5만 |
|---|
| 2026.07.02 | ₩2,579 | ₩2,780 | ₩2,553 | ₩2,700 | +4.66% | 11.2만 |
|---|
| 2026.07.01 | ₩2,486 | ₩2,713 | ₩2,411 | ₩2,606 | +4.84% | 16.8만 |
|---|
| 2026.06.30 | ₩2,486 | ₩2,613 | ₩2,218 | ₩2,539 | +2.15% | 40.9만 |
|---|
| 2026.06.29 | ₩2,432 | ₩2,927 | ₩2,379 | ₩2,553 | +4.95% | 432.9만 |
|---|
| 2026.06.26 | ₩3,194 | ₩3,308 | ₩2,005 | ₩2,005 | -37.24% | 199.8만 |
|---|
| 2026.06.25 | ₩3,207 | ₩3,541 | ₩3,141 | ₩3,154 | -1.67% | 5.3만 |
|---|
| 2026.06.24 | ₩3,288 | ₩3,448 | ₩3,120 | ₩3,141 | -4.47% | 5.9만 |
|---|
| 2026.06.23 | ₩3,582 | ₩3,608 | ₩3,234 | ₩3,234 | -9.70% | 5.9만 |
|---|
| 2026.06.22 | ₩3,555 | ₩3,675 | ₩3,448 | ₩3,582 | +0.75% | 7.4만 |
|---|
| 2026.06.18 | ₩3,475 | ₩3,582 | ₩3,308 | ₩3,515 | +1.15% | 10.4만 |
|---|
| 2026.06.17 | ₩3,595 | ₩3,675 | ₩3,408 | ₩3,448 | -4.09% | 6.8만 |
|---|
| 2026.06.16 | ₩3,515 | ₩3,595 | ₩3,435 | ₩3,515 | 0.00% | 4만 |
|---|
| 2026.06.15 | ₩3,528 | ₩3,729 | ₩3,475 | ₩3,568 | +1.14% | 7.3만 |
|---|
| 2026.06.12 | ₩3,635 | ₩3,672 | ₩3,528 | ₩3,528 | -2.94% | 3.7만 |
|---|
| 2026.06.11 | ₩3,608 | ₩3,688 | ₩3,488 | ₩3,622 | +0.37% | 3.6만 |
|---|
| 2026.06.10 | ₩3,715 | ₩3,869 | ₩3,555 | ₩3,608 | -2.88% | 5.4만 |
|---|
| 2026.06.09 | ₩3,822 | ₩4,020 | ₩3,675 | ₩3,715 | -2.80% | 6.8만 |
|---|
| 2026.06.08 | ₩4,076 | ₩4,109 | ₩3,809 | ₩3,809 | -6.56% | 7.8만 |
|---|
| 2026.06.05 | ₩4,076 | ₩4,076 | ₩3,715 | ₩3,862 | -5.25% | 8.1만 |
|---|
| 2026.06.04 | ₩3,956 | ₩4,196 | ₩3,922 | ₩4,116 | +4.05% | 3.3만 |
|---|
| 2026.06.03 | ₩4,210 | ₩4,303 | ₩3,902 | ₩3,942 | -6.35% | 5.7만 |
|---|
| 2026.06.02 | ₩4,183 | ₩4,343 | ₩4,156 | ₩4,236 | +1.28% | 3.9만 |
|---|
| 2026.06.01 | ₩4,517 | ₩4,604 | ₩4,103 | ₩4,303 | -4.73% | 9.1만 |
|---|
| 2026.05.29 | ₩4,637 | ₩4,651 | ₩4,437 | ₩4,517 | -2.59% | 5.4만 |
|---|
| 2026.05.28 | ₩4,383 | ₩4,776 | ₩4,343 | ₩4,664 | +6.40% | 5.3만 |
|---|
| 2026.05.27 | ₩4,517 | ₩4,744 | ₩4,357 | ₩4,410 | -2.37% | 7.7만 |
|---|
| 2026.05.26 | ₩4,771 | ₩4,798 | ₩4,397 | ₩4,597 | -3.64% | 5.6만 |
|---|
| 2026.05.22 | ₩4,811 | ₩5,118 | ₩4,570 | ₩4,771 | -0.83% | 4.9만 |
|---|
| 2026.05.21 | ₩5,132 | ₩5,247 | ₩4,651 | ₩4,798 | -6.51% | 5.9만 |
|---|
| 2026.05.20 | ₩4,931 | ₩5,399 | ₩4,931 | ₩5,145 | +4.34% | 5.2만 |
|---|
| 2026.05.19 | ₩5,225 | ₩5,392 | ₩4,931 | ₩4,958 | -5.12% | 3.5만 |
|---|
| 2026.05.18 | ₩5,305 | ₩5,426 | ₩5,272 | ₩5,346 | +0.76% | 6.7만 |
|---|
| 2026.05.15 | ₩5,185 | ₩5,439 | ₩5,149 | ₩5,346 | +3.09% | 3만 |
|---|
| 2026.05.14 | ₩5,225 | ₩5,399 | ₩5,118 | ₩5,292 | +1.28% | 1.6만 |
|---|
| 2026.05.13 | ₩5,279 | ₩5,459 | ₩5,199 | ₩5,279 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩5,305 | ₩5,479 | ₩5,212 | ₩5,319 | +0.25% | 2.7만 |
|---|
| 2026.05.11 | ₩5,279 | ₩5,586 | ₩5,225 | ₩5,292 | +0.25% | 6만 |
|---|
| 2026.05.08 | ₩5,680 | ₩5,750 | ₩5,451 | ₩5,586 | -1.65% | 4.8만 |
|---|
| 2026.05.07 | ₩4,905 | ₩5,800 | ₩4,851 | ₩5,626 | +14.71% | 10.8만 |
|---|
| 2026.05.06 | ₩4,918 | ₩5,065 | ₩4,637 | ₩4,891 | -0.54% | 3.5만 |
|---|
| 2026.05.05 | ₩4,691 | ₩5,018 | ₩4,570 | ₩4,931 | +5.13% | 4.1만 |
|---|
| 2026.05.04 | ₩4,170 | ₩4,918 | ₩4,170 | ₩4,731 | +13.46% | 8.3만 |
|---|
| 2026.05.01 | ₩4,210 | ₩4,303 | ₩4,129 | ₩4,196 | -0.32% | 2.5만 |
|---|
| 2026.04.30 | ₩4,076 | ₩4,276 | ₩4,036 | ₩4,210 | +3.28% | 3.8만 |
|---|
| 2026.04.29 | ₩4,210 | ₩4,276 | ₩4,002 | ₩4,089 | -2.86% | 3.3만 |
|---|
| 2026.04.28 | ₩4,023 | ₩4,276 | ₩4,023 | ₩4,276 | +6.31% | 2.7만 |
|---|
| 2026.04.27 | ₩4,116 | ₩4,263 | ₩4,036 | ₩4,063 | -1.30% | 3.7만 |
|---|
| 2026.04.24 | ₩4,049 | ₩4,276 | ₩3,929 | ₩4,143 | +2.31% | 2.2만 |
|---|
| 2026.04.23 | ₩4,370 | ₩4,397 | ₩3,889 | ₩4,023 | -7.95% | 3.7만 |
|---|
| 2026.04.22 | ₩4,250 | ₩4,457 | ₩4,230 | ₩4,317 | +1.57% | 2.6만 |
|---|
| 2026.04.21 | ₩4,303 | ₩4,303 | ₩4,123 | ₩4,223 | -1.86% | 2.3만 |
|---|
| 2026.04.20 | ₩4,517 | ₩4,517 | ₩4,216 | ₩4,303 | -4.73% | 3만 |
|---|
| 2026.04.17 | ₩4,370 | ₩4,530 | ₩4,303 | ₩4,530 | +3.67% | 3.6만 |
|---|
| 2026.04.16 | ₩4,651 | ₩4,664 | ₩4,276 | ₩4,303 | -7.47% | 7.1만 |
|---|
| 2026.04.15 | ₩4,210 | ₩4,677 | ₩4,089 | ₩4,637 | +10.16% | 9.8만 |
|---|
| 2026.04.14 | ₩4,049 | ₩4,263 | ₩3,969 | ₩4,223 | +4.29% | 3.9만 |
|---|
| 2026.04.13 | ₩4,009 | ₩4,089 | ₩3,795 | ₩4,063 | +1.33% | 2.6만 |
|---|
| 2026.04.10 | ₩3,916 | ₩3,980 | ₩3,782 | ₩3,876 | -1.02% | 5.2만 |
|---|
| 2026.04.09 | ₩3,982 | ₩4,116 | ₩3,822 | ₩3,956 | -0.67% | 3.5만 |
|---|
| 2026.04.08 | ₩3,916 | ₩4,076 | ₩3,809 | ₩4,076 | +4.10% | 7.3만 |
|---|
| 2026.04.07 | ₩3,956 | ₩3,982 | ₩3,675 | ₩3,809 | -3.72% | 9.6만 |
|---|
| 2026.04.06 | ₩4,023 | ₩4,036 | ₩3,876 | ₩3,982 | -1.00% | 4.5만 |
|---|
| 2026.04.02 | ₩3,876 | ₩4,063 | ₩3,755 | ₩4,036 | +4.14% | 6.3만 |
|---|
| 2026.04.01 | ₩4,183 | ₩4,196 | ₩3,755 | ₩4,009 | -4.15% | 17.8만 |
|---|
| 2026.03.31 | ₩4,343 | ₩4,377 | ₩4,143 | ₩4,250 | -2.15% | 4.2만 |
|---|
| 2026.03.30 | ₩4,109 | ₩4,303 | ₩4,076 | ₩4,276 | +4.07% | 5.5만 |
|---|
| 2026.03.27 | ₩4,604 | ₩4,604 | ₩4,210 | ₩4,236 | -7.98% | 3.4만 |
|---|
| 2026.03.26 | ₩4,464 | ₩4,611 | ₩4,357 | ₩4,450 | -0.30% | 2.9만 |
|---|
| 2026.03.25 | ₩4,611 | ₩4,631 | ₩4,343 | ₩4,397 | -4.64% | 4.6만 |
|---|
| 2026.03.24 | ₩4,798 | ₩4,864 | ₩4,490 | ₩4,490 | -6.41% | 3.1만 |
|---|
| 2026.03.23 | ₩4,811 | ₩5,011 | ₩4,628 | ₩4,811 | 0.00% | 4.4만 |
|---|
| 2026.03.20 | ₩4,905 | ₩4,945 | ₩4,544 | ₩4,704 | -4.09% | 7만 |
|---|
| 2026.03.19 | ₩4,597 | ₩4,978 | ₩4,517 | ₩4,918 | +6.98% | 10.5만 |
|---|
| 2026.03.18 | ₩4,878 | ₩5,144 | ₩4,544 | ₩4,597 | -5.75% | 5.7만 |
|---|
| 2026.03.17 | ₩5,252 | ₩5,399 | ₩4,824 | ₩4,864 | -7.38% | 3.7만 |
|---|
| 2026.03.16 | ₩5,319 | ₩5,319 | ₩5,118 | ₩5,199 | -2.26% | 4.2만 |
|---|
| 2026.03.13 | ₩4,971 | ₩5,279 | ₩4,819 | ₩5,239 | +5.38% | 4.8만 |
|---|
| 2026.03.12 | ₩4,971 | ₩5,085 | ₩4,878 | ₩4,911 | -1.21% | 3.2만 |
|---|
| 2026.03.11 | ₩5,118 | ₩5,145 | ₩4,958 | ₩5,052 | -1.31% | 3.1만 |
|---|
| 2026.03.10 | ₩5,332 | ₩5,346 | ₩5,092 | ₩5,118 | -4.01% | 3.3만 |
|---|
| 2026.03.09 | ₩5,212 | ₩5,346 | ₩5,032 | ₩5,319 | +2.05% | 2.6만 |
|---|
| 2026.03.06 | ₩5,265 | ₩5,452 | ₩5,118 | ₩5,252 | -0.25% | 5.4만 |
|---|
| 2026.03.05 | ₩5,239 | ₩5,479 | ₩5,239 | ₩5,372 | +2.55% | 8만 |
|---|
| 2026.03.04 | ₩5,332 | ₩5,426 | ₩5,212 | ₩5,372 | +0.75% | 3.2만 |
|---|
| 2026.03.03 | ₩5,185 | ₩5,372 | ₩5,078 | ₩5,265 | +1.55% | 3.2만 |
|---|
| 2026.03.02 | ₩5,305 | ₩5,640 | ₩5,172 | ₩5,292 | -0.25% | 5.4만 |
|---|
| 2026.02.27 | ₩5,346 | ₩5,557 | ₩5,279 | ₩5,332 | -0.25% | 4.2만 |
|---|
| 2026.02.26 | ₩5,172 | ₩5,412 | ₩5,011 | ₩5,412 | +4.65% | 4.9만 |
|---|
| 2026.02.25 | ₩5,052 | ₩5,145 | ₩4,878 | ₩5,145 | +1.85% | 4.2만 |
|---|
| 2026.02.24 | ₩4,945 | ₩5,132 | ₩4,918 | ₩4,998 | +1.08% | 2.6만 |
|---|
| 2026.02.23 | ₩4,784 | ₩5,158 | ₩4,691 | ₩4,985 | +4.19% | 4.7만 |
|---|
| 2026.02.20 | ₩4,771 | ₩4,991 | ₩4,744 | ₩4,864 | +1.96% | 3.9만 |
|---|
| 2026.02.19 | ₩4,811 | ₩5,145 | ₩4,758 | ₩4,798 | -0.28% | 5.8만 |
|---|
| 2026.02.18 | ₩4,918 | ₩5,199 | ₩4,751 | ₩4,811 | -2.17% | 6.2만 |
|---|
| 2026.02.17 | ₩5,092 | ₩5,092 | ₩4,691 | ₩4,878 | -4.20% | 4.1만 |
|---|
| 2026.02.13 | ₩5,025 | ₩5,265 | ₩4,942 | ₩4,971 | -1.06% | 4.7만 |
|---|
| 2026.02.12 | ₩5,105 | ₩5,112 | ₩4,824 | ₩4,971 | -2.62% | 3.9만 |
|---|
| 2026.02.11 | ₩5,011 | ₩5,098 | ₩4,831 | ₩5,052 | +0.80% | 3.3만 |
|---|
| 2026.02.10 | ₩5,105 | ₩5,412 | ₩5,025 | ₩5,052 | -1.05% | 3.3만 |
|---|
| 2026.02.09 | ₩5,011 | ₩5,145 | ₩4,771 | ₩5,105 | +1.87% | 5.4만 |
|---|
| 2026.02.06 | ₩4,758 | ₩5,011 | ₩4,677 | ₩4,971 | +4.49% | 10.1만 |
|---|
| 2026.02.05 | ₩5,118 | ₩5,312 | ₩4,677 | ₩4,744 | -7.31% | 6.6만 |
|---|
| 2026.02.04 | ₩5,506 | ₩5,934 | ₩5,065 | ₩5,158 | -6.31% | 11.8만 |
|---|
| 2026.02.03 | ₩5,346 | ₩5,346 | ₩5,114 | ₩5,279 | -1.25% | 8.3만 |
|---|
| 2026.02.02 | ₩5,265 | ₩5,439 | ₩5,185 | ₩5,332 | +1.27% | 5.6만 |
|---|
| 2026.01.30 | ₩5,239 | ₩5,346 | ₩5,132 | ₩5,305 | +1.28% | 5.9만 |
|---|
| 2026.01.29 | ₩5,412 | ₩5,486 | ₩5,158 | ₩5,212 | -3.70% | 6만 |
|---|
| 2026.01.28 | ₩5,773 | ₩5,880 | ₩5,399 | ₩5,426 | -6.02% | 6.1만 |
|---|
| 2026.01.27 | ₩5,787 | ₩5,947 | ₩5,706 | ₩5,760 | -0.46% | 8만 |
|---|
| 2026.01.26 | ₩6,201 | ₩6,208 | ₩5,760 | ₩5,800 | -6.47% | 4.8만 |
|---|
| 2026.01.23 | ₩6,455 | ₩6,461 | ₩6,214 | ₩6,268 | -2.90% | 2.9만 |
|---|
| 2026.01.22 | ₩6,268 | ₩6,535 | ₩6,268 | ₩6,455 | +2.99% | 3.8만 |
|---|
| 2026.01.21 | ₩6,161 | ₩6,321 | ₩5,987 | ₩6,281 | +1.95% | 5.1만 |
|---|
| 2026.01.20 | ₩5,987 | ₩6,355 | ₩5,872 | ₩6,187 | +3.35% | 5.5만 |
|---|
| 2026.01.16 | ₩6,027 | ₩6,228 | ₩6,014 | ₩6,107 | +1.33% | 3.1만 |
|---|
| 2026.01.15 | ₩6,174 | ₩6,281 | ₩5,947 | ₩6,027 | -2.38% | 6.2만 |
|---|
| 2026.01.14 | ₩6,081 | ₩6,351 | ₩5,827 | ₩6,187 | +1.76% | 7.9만 |
|---|
| 2026.01.13 | ₩6,000 | ₩6,201 | ₩5,813 | ₩6,094 | +1.56% | 8.9만 |
|---|
| 2026.01.12 | ₩6,081 | ₩6,348 | ₩5,680 | ₩6,000 | -1.32% | 14.4만 |
|---|
| 2026.01.09 | ₩5,680 | ₩6,281 | ₩5,359 | ₩6,081 | +7.06% | 30.2만 |
|---|
| 2026.01.08 | ₩5,199 | ₩5,720 | ₩5,199 | ₩5,653 | +8.74% | 19.2만 |
|---|
| 2026.01.07 | ₩5,359 | ₩5,386 | ₩5,172 | ₩5,199 | -2.99% | 8.8만 |
|---|
| 2026.01.06 | ₩5,346 | ₩5,506 | ₩5,215 | ₩5,252 | -1.75% | 8.1만 |
|---|
| 2026.01.05 | ₩5,466 | ₩5,586 | ₩5,279 | ₩5,386 | -1.47% | 8.2만 |
|---|
| 2026.01.02 | ₩5,813 | ₩5,931 | ₩5,292 | ₩5,452 | -6.21% | 13.8만 |
|---|
| 2025.12.31 | ₩5,613 | ₩5,960 | ₩5,506 | ₩5,746 | +2.38% | 23만 |
|---|
| 2025.12.30 | ₩5,760 | ₩5,827 | ₩5,452 | ₩5,653 | -1.86% | 13.5만 |
|---|
| 2025.12.29 | ₩5,533 | ₩5,840 | ₩5,359 | ₩5,787 | +4.59% | 25.5만 |
|---|
| 2025.12.26 | ₩5,292 | ₩5,533 | ₩5,212 | ₩5,533 | +4.55% | 41.6만 |
|---|
| 2025.12.24 | ₩5,265 | ₩5,412 | ₩5,239 | ₩5,372 | +2.03% | 12.3만 |
|---|
| 2025.12.23 | ₩5,305 | ₩5,366 | ₩5,205 | ₩5,346 | +0.76% | 11.4만 |
|---|
| 2025.12.22 | ₩5,305 | ₩5,412 | ₩5,245 | ₩5,319 | +0.25% | 9.9만 |
|---|
| 2025.12.19 | ₩5,239 | ₩5,372 | ₩5,166 | ₩5,319 | +1.53% | 12.5만 |
|---|
| 2025.12.18 | ₩5,346 | ₩5,419 | ₩5,118 | ₩5,199 | -2.75% | 9.7만 |
|---|
| 2025.12.17 | ₩5,586 | ₩5,606 | ₩5,239 | ₩5,279 | -5.50% | 9.2만 |
|---|
| 2025.12.16 | ₩5,640 | ₩5,934 | ₩5,506 | ₩5,613 | -0.47% | 11.4만 |
|---|
| 2025.12.15 | ₩5,893 | ₩5,907 | ₩5,599 | ₩5,640 | -4.31% | 9.2만 |
|---|
| 2025.12.12 | ₩6,054 | ₩6,107 | ₩5,853 | ₩5,893 | -2.65% | 8.4만 |
|---|
| 2025.12.11 | ₩6,054 | ₩6,294 | ₩5,841 | ₩6,000 | -0.88% | 8.2만 |
|---|
| 2025.12.10 | ₩5,760 | ₩6,214 | ₩5,546 | ₩6,054 | +5.10% | 14.7만 |
|---|
| 2025.12.09 | ₩5,599 | ₩5,800 | ₩5,519 | ₩5,733 | +2.39% | 9.6만 |
|---|
| 2025.12.08 | ₩5,586 | ₩5,721 | ₩5,412 | ₩5,586 | 0.00% | 11.2만 |
|---|
| 2025.12.05 | ₩5,559 | ₩5,880 | ₩5,533 | ₩5,586 | +0.48% | 8.6만 |
|---|
| 2025.12.04 | ₩5,452 | ₩5,746 | ₩5,386 | ₩5,586 | +2.45% | 11.3만 |
|---|
| 2025.12.03 | ₩5,092 | ₩5,706 | ₩5,092 | ₩5,506 | +8.14% | 17.3만 |
|---|
| 2025.12.02 | ₩5,279 | ₩5,332 | ₩4,998 | ₩5,011 | -5.06% | 13.9만 |
|---|
| 2025.12.01 | ₩5,506 | ₩5,506 | ₩5,212 | ₩5,225 | -5.10% | 9만 |
|---|
| 2025.11.28 | ₩5,399 | ₩5,579 | ₩5,359 | ₩5,506 | +1.98% | 7.5만 |
|---|
| 2025.11.26 | ₩5,185 | ₩5,412 | ₩5,145 | ₩5,372 | +3.61% | 15.2만 |
|---|
| 2025.11.25 | ₩5,279 | ₩5,506 | ₩5,158 | ₩5,185 | -1.77% | 9.6만 |
|---|
| 2025.11.24 | ₩5,212 | ₩5,546 | ₩5,158 | ₩5,239 | +0.51% | 13.2만 |
|---|
| 2025.11.21 | ₩5,118 | ₩5,452 | ₩5,052 | ₩5,239 | +2.35% | 11.3만 |
|---|
| 2025.11.20 | ₩5,252 | ₩5,545 | ₩5,080 | ₩5,105 | -2.80% | 7.8만 |
|---|
| 2025.11.19 | ₩5,412 | ₩5,553 | ₩5,185 | ₩5,252 | -2.96% | 5.9만 |
|---|
| 2025.11.18 | ₩5,346 | ₩5,613 | ₩5,252 | ₩5,506 | +3.00% | 14.9만 |
|---|
| 2025.11.17 | ₩5,359 | ₩5,386 | ₩5,172 | ₩5,386 | +0.50% | 9.6만 |
|---|
| 2025.11.14 | ₩5,452 | ₩5,947 | ₩5,199 | ₩5,386 | -1.23% | 22.1만 |
|---|
| 2025.11.13 | ₩5,559 | ₩5,744 | ₩5,372 | ₩5,493 | -1.20% | 26.7만 |
|---|
| 2025.11.12 | ₩5,599 | ₩5,827 | ₩5,432 | ₩5,666 | +1.19% | 21.2만 |
|---|
| 2025.11.11 | ₩5,573 | ₩5,680 | ₩5,352 | ₩5,599 | +0.48% | 10.3만 |
|---|
| 2025.11.10 | ₩5,359 | ₩5,737 | ₩5,359 | ₩5,599 | +4.49% | 15.8만 |
|---|
| 2025.11.07 | ₩5,239 | ₩5,613 | ₩5,145 | ₩5,372 | +2.55% | 26.6만 |
|---|
| 2025.11.06 | ₩5,599 | ₩5,742 | ₩5,225 | ₩5,265 | -5.97% | 17만 |
|---|
| 2025.11.05 | ₩5,813 | ₩5,880 | ₩5,559 | ₩5,640 | -2.99% | 16.3만 |
|---|
| 2025.11.04 | ₩5,934 | ₩6,107 | ₩5,853 | ₩5,867 | -1.13% | 13.9만 |
|---|
| 2025.11.03 | ₩6,147 | ₩6,401 | ₩5,893 | ₩6,027 | -1.96% | 20.7만 |
|---|
| 2025.10.31 | ₩6,228 | ₩6,562 | ₩6,000 | ₩6,214 | -0.21% | 23.6만 |
|---|
| 2025.10.30 | ₩6,348 | ₩6,682 | ₩6,147 | ₩6,228 | -1.89% | 20.9만 |
|---|
| 2025.10.29 | ₩6,401 | ₩6,555 | ₩6,187 | ₩6,388 | -0.21% | 22.5만 |
|---|
| 2025.10.28 | ₩6,441 | ₩6,612 | ₩6,228 | ₩6,308 | -2.07% | 32만 |
|---|
| 2025.10.27 | ₩6,628 | ₩6,682 | ₩5,987 | ₩6,508 | -1.81% | 49.7만 |
|---|
| 2025.10.24 | ₩6,896 | ₩6,896 | ₩6,548 | ₩6,642 | -3.68% | 26만 |
|---|
| 2025.10.23 | ₩7,016 | ₩7,150 | ₩6,562 | ₩6,896 | -1.71% | 49만 |
|---|
| 2025.10.22 | ₩7,684 | ₩7,885 | ₩6,842 | ₩6,989 | -9.04% | 50만 |
|---|
| 2025.10.21 | ₩8,139 | ₩8,192 | ₩7,444 | ₩7,631 | -6.24% | 49만 |
|---|
| 2025.10.20 | ₩8,553 | ₩8,593 | ₩8,018 | ₩8,246 | -3.59% | 46.4만 |
|---|
| 2025.10.17 | ₩8,540 | ₩8,887 | ₩8,152 | ₩8,793 | +2.97% | 45.9만 |
|---|
| 2025.10.16 | ₩8,834 | ₩9,662 | ₩8,459 | ₩8,660 | -1.97% | 94.2만 |
|---|
| 2025.10.15 | ₩9,234 | ₩9,288 | ₩8,687 | ₩8,874 | -3.91% | 75.6만 |
|---|
| 2025.10.14 | ₩8,887 | ₩9,511 | ₩8,219 | ₩9,355 | +5.26% | 180.6만 |
|---|
| 2025.10.13 | ₩8,286 | ₩9,368 | ₩7,551 | ₩8,940 | +7.90% | 650.2만 |
|---|
| 2025.10.10 | ₩57,812 | ₩58,333 | ₩54,792 | ₩55,594 | -3.84% | 8.4만 |
|---|