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 | ₩1,364 | ₩1,377 | -5.50% | 13만 |
| 2026.10.08 | ₩1,471 | ₩1,471 | ₩1,391 | ₩1,444 | -1.82% | 16만 |
| 2026.10.07 | ₩1,444 | ₩1,484 | ₩1,391 | ₩1,471 | +1.85% | 13.7만 |
| 2026.10.06 | ₩1,538 | ₩1,578 | ₩1,431 | ₩1,444 | -6.09% | 14.8만 |
| 2026.10.05 | ₩1,564 | ₩1,564 | ₩1,498 | ₩1,524 | -2.56% | 14.8만 |
| 2026.10.02 | ₩1,671 | ₩1,708 | ₩1,511 | ₩1,538 | -8.00% | 31.4만 |
| 2026.10.01 | ₩1,671 | ₩1,752 | ₩1,618 | ₩1,658 | -0.80% | 33.3만 |
| 2026.09.30 | ₩1,725 | ₩1,765 | ₩1,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,671 |
| -3.10% |
| 23.3만 |
| 2026.09.29 | ₩1,765 | ₩1,899 | ₩1,685 | ₩1,712 | -3.03% | 25.4만 |
|---|
| 2026.09.28 | ₩1,698 | ₩1,832 | ₩1,591 | ₩1,778 | +4.72% | 35.1만 |
|---|
| 2026.09.25 | ₩1,524 | ₩1,712 | ₩1,431 | ₩1,698 | +11.40% | 65.7만 |
|---|
| 2026.09.24 | ₩1,738 | ₩1,778 | ₩1,244 | ₩1,417 | -18.46% | 60.9만 |
|---|
| 2026.09.23 | ₩2,126 | ₩2,153 | ₩1,678 | ₩1,765 | -16.98% | 41.2만 |
|---|
| 2026.09.22 | ₩2,166 | ₩2,313 | ₩2,099 | ₩2,099 | -3.09% | 12.5만 |
|---|
| 2026.09.21 | ₩2,206 | ₩2,220 | ₩2,099 | ₩2,153 | -2.42% | 18.6만 |
|---|
| 2026.09.18 | ₩2,180 | ₩2,217 | ₩2,126 | ₩2,180 | 0.00% | 12.2만 |
|---|
| 2026.09.17 | ₩2,300 | ₩2,331 | ₩2,153 | ₩2,166 | -5.81% | 19.3만 |
|---|
| 2026.09.16 | ₩2,327 | ₩2,414 | ₩2,313 | ₩2,313 | -0.57% | 12.7만 |
|---|
| 2026.09.15 | ₩2,447 | ₩2,455 | ₩2,320 | ₩2,353 | -3.83% | 11.2만 |
|---|
| 2026.09.14 | ₩2,527 | ₩2,674 | ₩2,420 | ₩2,447 | -3.17% | 17만 |
|---|
| 2026.09.11 | ₩2,447 | ₩2,594 | ₩2,447 | ₩2,500 | +2.19% | 11.5만 |
|---|
| 2026.09.10 | ₩2,447 | ₩2,541 | ₩2,420 | ₩2,454 | +0.27% | 7.8만 |
|---|
| 2026.09.09 | ₩2,567 | ₩2,594 | ₩2,474 | ₩2,474 | -3.65% | 9.5만 |
|---|
| 2026.09.08 | ₩2,554 | ₩2,619 | ₩2,500 | ₩2,594 | +1.57% | 16.4만 |
|---|
| 2026.09.04 | ₩2,474 | ₩2,567 | ₩2,420 | ₩2,554 | +3.24% | 7.3만 |
|---|
| 2026.09.03 | ₩2,527 | ₩2,554 | ₩2,460 | ₩2,474 | -2.12% | 9.9만 |
|---|
| 2026.09.02 | ₩2,340 | ₩2,514 | ₩2,340 | ₩2,514 | +7.43% | 10.8만 |
|---|
| 2026.09.01 | ₩2,420 | ₩2,460 | ₩2,333 | ₩2,333 | -3.59% | 9.6만 |
|---|
| 2026.08.31 | ₩2,434 | ₩2,460 | ₩2,347 | ₩2,407 | -1.10% | 11.7만 |
|---|
| 2026.08.28 | ₩2,407 | ₩2,566 | ₩2,380 | ₩2,434 | +1.11% | 33.7만 |
|---|
| 2026.08.27 | ₩2,393 | ₩2,460 | ₩2,380 | ₩2,407 | +0.56% | 7.1만 |
|---|
| 2026.08.26 | ₩2,434 | ₩2,447 | ₩2,353 | ₩2,380 | -2.20% | 8.8만 |
|---|
| 2026.08.25 | ₩2,393 | ₩2,527 | ₩2,387 | ₩2,434 | +1.68% | 7.7만 |
|---|
| 2026.08.24 | ₩2,500 | ₩2,500 | ₩2,367 | ₩2,380 | -4.81% | 6.3만 |
|---|
| 2026.08.21 | ₩2,447 | ₩2,581 | ₩2,434 | ₩2,487 | +1.64% | 16.7만 |
|---|
| 2026.08.20 | ₩2,500 | ₩2,527 | ₩2,434 | ₩2,447 | -2.14% | 12.6만 |
|---|
| 2026.08.19 | ₩2,661 | ₩2,684 | ₩2,474 | ₩2,514 | -5.53% | 20.2만 |
|---|
| 2026.08.18 | ₩2,527 | ₩2,554 | ₩2,420 | ₩2,541 | +0.53% | 10.1만 |
|---|
| 2026.08.17 | ₩2,594 | ₩2,607 | ₩2,393 | ₩2,487 | -4.12% | 21.4만 |
|---|
| 2026.08.14 | ₩2,420 | ₩2,728 | ₩2,420 | ₩2,541 | +4.97% | 35.6만 |
|---|
| 2026.08.13 | ₩2,407 | ₩2,407 | ₩2,313 | ₩2,367 | -1.67% | 13만 |
|---|
| 2026.08.12 | ₩2,407 | ₩2,434 | ₩2,340 | ₩2,367 | -1.67% | 9.9만 |
|---|
| 2026.08.11 | ₩2,380 | ₩2,434 | ₩2,287 | ₩2,367 | -0.56% | 18.4만 |
|---|
| 2026.08.10 | ₩2,500 | ₩2,514 | ₩2,273 | ₩2,353 | -5.88% | 39만 |
|---|
| 2026.08.07 | ₩2,500 | ₩2,597 | ₩2,474 | ₩2,500 | 0.00% | 10.4만 |
|---|
| 2026.08.06 | ₩2,701 | ₩2,701 | ₩2,407 | ₩2,474 | -8.42% | 52만 |
|---|
| 2026.08.05 | ₩2,567 | ₩2,728 | ₩2,487 | ₩2,674 | +4.17% | 33.5만 |
|---|
| 2026.08.04 | ₩2,714 | ₩2,753 | ₩2,674 | ₩2,714 | 0.00% | 39.4만 |
|---|
| 2026.08.03 | ₩2,795 | ₩2,795 | ₩2,661 | ₩2,701 | -3.35% | 21.6만 |
|---|
| 2026.07.31 | ₩2,781 | ₩2,848 | ₩2,674 | ₩2,808 | +0.96% | 18.5만 |
|---|
| 2026.07.30 | ₩2,835 | ₩2,928 | ₩2,674 | ₩2,808 | -0.94% | 33.1만 |
|---|
| 2026.07.29 | ₩3,289 | ₩3,396 | ₩2,674 | ₩2,861 | -13.01% | 65.9만 |
|---|
| 2026.07.28 | ₩3,276 | ₩3,410 | ₩3,035 | ₩3,263 | -0.41% | 66.3만 |
|---|
| 2026.07.27 | ₩3,329 | ₩3,596 | ₩3,275 | ₩3,396 | +2.01% | 142.1만 |
|---|
| 2026.07.24 | ₩3,356 | ₩3,503 | ₩3,276 | ₩3,356 | 0.00% | 33.6만 |
|---|
| 2026.07.23 | ₩3,597 | ₩3,664 | ₩3,370 | ₩3,423 | -4.83% | 49.8만 |
|---|
| 2026.07.22 | ₩3,771 | ₩3,904 | ₩3,610 | ₩3,691 | -2.13% | 49.8만 |
|---|
| 2026.07.21 | ₩3,945 | ₩4,138 | ₩3,704 | ₩3,824 | -3.05% | 114.5만 |
|---|
| 2026.07.20 | ₩4,225 | ₩4,237 | ₩3,637 | ₩3,918 | -7.28% | 118.9만 |
|---|
| 2026.07.17 | ₩4,011 | ₩4,613 | ₩3,904 | ₩4,279 | +6.67% | 97.2만 |
|---|
| 2026.07.16 | ₩4,011 | ₩4,479 | ₩3,971 | ₩4,118 | +2.67% | 171.7만 |
|---|
| 2026.07.15 | ₩4,159 | ₩4,477 | ₩3,918 | ₩3,918 | -5.79% | 97.7만 |
|---|
| 2026.07.14 | ₩4,372 | ₩4,372 | ₩3,851 | ₩4,145 | -5.20% | 165.9만 |
|---|
| 2026.07.13 | ₩4,279 | ₩4,566 | ₩3,918 | ₩4,426 | +3.44% | 224.2만 |
|---|
| 2026.07.10 | ₩5,135 | ₩5,195 | ₩4,332 | ₩4,386 | -14.58% | 276.5만 |
|---|
| 2026.07.09 | ₩5,790 | ₩6,753 | ₩5,041 | ₩5,081 | -12.24% | 748.6만 |
|---|
| 2026.07.08 | ₩4,319 | ₩7,608 | ₩4,038 | ₩6,686 | +54.80% | 3915.3만 |
|---|
| 2026.07.07 | ₩2,848 | ₩5,161 | ₩2,755 | ₩4,145 | +45.54% | 7089.4만 |
|---|
| 2026.07.06 | ₩2,607 | ₩2,795 | ₩2,607 | ₩2,688 | +3.08% | 7.5만 |
|---|
| 2026.07.02 | ₩2,581 | ₩2,781 | ₩2,554 | ₩2,701 | +4.66% | 11.2만 |
|---|
| 2026.07.01 | ₩2,487 | ₩2,714 | ₩2,412 | ₩2,607 | +4.84% | 16.8만 |
|---|
| 2026.06.30 | ₩2,487 | ₩2,614 | ₩2,220 | ₩2,541 | +2.15% | 40.9만 |
|---|
| 2026.06.29 | ₩2,434 | ₩2,928 | ₩2,380 | ₩2,554 | +4.95% | 432.9만 |
|---|
| 2026.06.26 | ₩3,196 | ₩3,309 | ₩2,006 | ₩2,006 | -37.24% | 199.8만 |
|---|
| 2026.06.25 | ₩3,209 | ₩3,543 | ₩3,142 | ₩3,156 | -1.67% | 5.3만 |
|---|
| 2026.06.24 | ₩3,289 | ₩3,450 | ₩3,122 | ₩3,142 | -4.47% | 5.9만 |
|---|
| 2026.06.23 | ₩3,584 | ₩3,610 | ₩3,236 | ₩3,236 | -9.70% | 5.9만 |
|---|
| 2026.06.22 | ₩3,557 | ₩3,677 | ₩3,450 | ₩3,584 | +0.75% | 7.4만 |
|---|
| 2026.06.18 | ₩3,477 | ₩3,584 | ₩3,309 | ₩3,517 | +1.15% | 10.4만 |
|---|
| 2026.06.17 | ₩3,597 | ₩3,677 | ₩3,410 | ₩3,450 | -4.09% | 6.8만 |
|---|
| 2026.06.16 | ₩3,517 | ₩3,597 | ₩3,436 | ₩3,517 | 0.00% | 4만 |
|---|
| 2026.06.15 | ₩3,530 | ₩3,731 | ₩3,477 | ₩3,570 | +1.14% | 7.3만 |
|---|
| 2026.06.12 | ₩3,637 | ₩3,674 | ₩3,530 | ₩3,530 | -2.94% | 3.7만 |
|---|
| 2026.06.11 | ₩3,610 | ₩3,691 | ₩3,490 | ₩3,624 | +0.37% | 3.6만 |
|---|
| 2026.06.10 | ₩3,717 | ₩3,871 | ₩3,557 | ₩3,610 | -2.88% | 5.4만 |
|---|
| 2026.06.09 | ₩3,824 | ₩4,022 | ₩3,677 | ₩3,717 | -2.80% | 6.8만 |
|---|
| 2026.06.08 | ₩4,078 | ₩4,112 | ₩3,811 | ₩3,811 | -6.56% | 7.8만 |
|---|
| 2026.06.05 | ₩4,078 | ₩4,078 | ₩3,717 | ₩3,864 | -5.25% | 8.1만 |
|---|
| 2026.06.04 | ₩3,958 | ₩4,199 | ₩3,925 | ₩4,118 | +4.05% | 3.3만 |
|---|
| 2026.06.03 | ₩4,212 | ₩4,306 | ₩3,904 | ₩3,945 | -6.35% | 5.7만 |
|---|
| 2026.06.02 | ₩4,185 | ₩4,346 | ₩4,159 | ₩4,239 | +1.28% | 3.9만 |
|---|
| 2026.06.01 | ₩4,520 | ₩4,606 | ₩4,105 | ₩4,306 | -4.73% | 9.1만 |
|---|
| 2026.05.29 | ₩4,640 | ₩4,653 | ₩4,439 | ₩4,520 | -2.59% | 5.4만 |
|---|
| 2026.05.28 | ₩4,386 | ₩4,779 | ₩4,346 | ₩4,667 | +6.40% | 5.3만 |
|---|
| 2026.05.27 | ₩4,520 | ₩4,747 | ₩4,359 | ₩4,413 | -2.37% | 7.7만 |
|---|
| 2026.05.26 | ₩4,774 | ₩4,800 | ₩4,399 | ₩4,600 | -3.64% | 5.6만 |
|---|
| 2026.05.22 | ₩4,814 | ₩5,121 | ₩4,573 | ₩4,774 | -0.83% | 4.9만 |
|---|
| 2026.05.21 | ₩5,135 | ₩5,250 | ₩4,653 | ₩4,800 | -6.51% | 5.9만 |
|---|
| 2026.05.20 | ₩4,934 | ₩5,402 | ₩4,934 | ₩5,148 | +4.34% | 5.2만 |
|---|
| 2026.05.19 | ₩5,228 | ₩5,395 | ₩4,934 | ₩4,961 | -5.12% | 3.5만 |
|---|
| 2026.05.18 | ₩5,308 | ₩5,429 | ₩5,275 | ₩5,349 | +0.76% | 6.7만 |
|---|
| 2026.05.15 | ₩5,188 | ₩5,442 | ₩5,152 | ₩5,349 | +3.09% | 3만 |
|---|
| 2026.05.14 | ₩5,228 | ₩5,402 | ₩5,121 | ₩5,295 | +1.28% | 1.6만 |
|---|
| 2026.05.13 | ₩5,282 | ₩5,462 | ₩5,201 | ₩5,282 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩5,308 | ₩5,482 | ₩5,215 | ₩5,322 | +0.25% | 2.7만 |
|---|
| 2026.05.11 | ₩5,282 | ₩5,589 | ₩5,228 | ₩5,295 | +0.25% | 6만 |
|---|
| 2026.05.08 | ₩5,683 | ₩5,754 | ₩5,454 | ₩5,589 | -1.65% | 4.8만 |
|---|
| 2026.05.07 | ₩4,907 | ₩5,803 | ₩4,854 | ₩5,629 | +14.71% | 10.8만 |
|---|
| 2026.05.06 | ₩4,921 | ₩5,068 | ₩4,640 | ₩4,894 | -0.54% | 3.5만 |
|---|
| 2026.05.05 | ₩4,693 | ₩5,021 | ₩4,573 | ₩4,934 | +5.13% | 4.1만 |
|---|
| 2026.05.04 | ₩4,172 | ₩4,921 | ₩4,172 | ₩4,733 | +13.46% | 8.3만 |
|---|
| 2026.05.01 | ₩4,212 | ₩4,306 | ₩4,132 | ₩4,199 | -0.32% | 2.5만 |
|---|
| 2026.04.30 | ₩4,078 | ₩4,279 | ₩4,038 | ₩4,212 | +3.28% | 3.8만 |
|---|
| 2026.04.29 | ₩4,212 | ₩4,279 | ₩4,005 | ₩4,092 | -2.86% | 3.3만 |
|---|
| 2026.04.28 | ₩4,025 | ₩4,279 | ₩4,025 | ₩4,279 | +6.31% | 2.7만 |
|---|
| 2026.04.27 | ₩4,118 | ₩4,265 | ₩4,038 | ₩4,065 | -1.30% | 3.7만 |
|---|
| 2026.04.24 | ₩4,052 | ₩4,279 | ₩3,931 | ₩4,145 | +2.31% | 2.2만 |
|---|
| 2026.04.23 | ₩4,372 | ₩4,399 | ₩3,891 | ₩4,025 | -7.95% | 3.7만 |
|---|
| 2026.04.22 | ₩4,252 | ₩4,459 | ₩4,232 | ₩4,319 | +1.57% | 2.6만 |
|---|
| 2026.04.21 | ₩4,306 | ₩4,306 | ₩4,125 | ₩4,225 | -1.86% | 2.3만 |
|---|
| 2026.04.20 | ₩4,520 | ₩4,520 | ₩4,219 | ₩4,306 | -4.73% | 3만 |
|---|
| 2026.04.17 | ₩4,372 | ₩4,533 | ₩4,306 | ₩4,533 | +3.67% | 3.6만 |
|---|
| 2026.04.16 | ₩4,653 | ₩4,667 | ₩4,279 | ₩4,306 | -7.47% | 7.1만 |
|---|
| 2026.04.15 | ₩4,212 | ₩4,680 | ₩4,092 | ₩4,640 | +10.16% | 9.8만 |
|---|
| 2026.04.14 | ₩4,052 | ₩4,265 | ₩3,971 | ₩4,225 | +4.29% | 3.9만 |
|---|
| 2026.04.13 | ₩4,011 | ₩4,092 | ₩3,797 | ₩4,065 | +1.33% | 2.6만 |
|---|
| 2026.04.10 | ₩3,918 | ₩3,982 | ₩3,784 | ₩3,878 | -1.02% | 5.2만 |
|---|
| 2026.04.09 | ₩3,985 | ₩4,118 | ₩3,824 | ₩3,958 | -0.67% | 3.5만 |
|---|
| 2026.04.08 | ₩3,918 | ₩4,078 | ₩3,811 | ₩4,078 | +4.10% | 7.3만 |
|---|
| 2026.04.07 | ₩3,958 | ₩3,985 | ₩3,677 | ₩3,811 | -3.72% | 9.6만 |
|---|
| 2026.04.06 | ₩4,025 | ₩4,038 | ₩3,878 | ₩3,985 | -1.00% | 4.5만 |
|---|
| 2026.04.02 | ₩3,878 | ₩4,065 | ₩3,757 | ₩4,038 | +4.14% | 6.3만 |
|---|
| 2026.04.01 | ₩4,185 | ₩4,199 | ₩3,757 | ₩4,011 | -4.15% | 17.8만 |
|---|
| 2026.03.31 | ₩4,346 | ₩4,379 | ₩4,145 | ₩4,252 | -2.15% | 4.2만 |
|---|
| 2026.03.30 | ₩4,112 | ₩4,306 | ₩4,078 | ₩4,279 | +4.07% | 5.5만 |
|---|
| 2026.03.27 | ₩4,606 | ₩4,606 | ₩4,212 | ₩4,239 | -7.98% | 3.4만 |
|---|
| 2026.03.26 | ₩4,466 | ₩4,613 | ₩4,359 | ₩4,453 | -0.30% | 2.9만 |
|---|
| 2026.03.25 | ₩4,613 | ₩4,633 | ₩4,346 | ₩4,399 | -4.64% | 4.6만 |
|---|
| 2026.03.24 | ₩4,800 | ₩4,867 | ₩4,493 | ₩4,493 | -6.41% | 3.1만 |
|---|
| 2026.03.23 | ₩4,814 | ₩5,014 | ₩4,631 | ₩4,814 | 0.00% | 4.4만 |
|---|
| 2026.03.20 | ₩4,907 | ₩4,947 | ₩4,546 | ₩4,707 | -4.09% | 7만 |
|---|
| 2026.03.19 | ₩4,600 | ₩4,981 | ₩4,520 | ₩4,921 | +6.98% | 10.5만 |
|---|
| 2026.03.18 | ₩4,881 | ₩5,147 | ₩4,546 | ₩4,600 | -5.75% | 5.7만 |
|---|
| 2026.03.17 | ₩5,255 | ₩5,402 | ₩4,827 | ₩4,867 | -7.38% | 3.7만 |
|---|
| 2026.03.16 | ₩5,322 | ₩5,322 | ₩5,121 | ₩5,201 | -2.26% | 4.2만 |
|---|
| 2026.03.13 | ₩4,974 | ₩5,282 | ₩4,822 | ₩5,242 | +5.38% | 4.8만 |
|---|
| 2026.03.12 | ₩4,974 | ₩5,088 | ₩4,881 | ₩4,914 | -1.21% | 3.2만 |
|---|
| 2026.03.11 | ₩5,121 | ₩5,148 | ₩4,961 | ₩5,054 | -1.31% | 3.1만 |
|---|
| 2026.03.10 | ₩5,335 | ₩5,349 | ₩5,095 | ₩5,121 | -4.01% | 3.3만 |
|---|
| 2026.03.09 | ₩5,215 | ₩5,349 | ₩5,034 | ₩5,322 | +2.05% | 2.6만 |
|---|
| 2026.03.06 | ₩5,268 | ₩5,456 | ₩5,121 | ₩5,255 | -0.25% | 5.4만 |
|---|
| 2026.03.05 | ₩5,242 | ₩5,482 | ₩5,242 | ₩5,375 | +2.55% | 8만 |
|---|
| 2026.03.04 | ₩5,335 | ₩5,429 | ₩5,215 | ₩5,375 | +0.75% | 3.2만 |
|---|
| 2026.03.03 | ₩5,188 | ₩5,375 | ₩5,081 | ₩5,268 | +1.55% | 3.2만 |
|---|
| 2026.03.02 | ₩5,308 | ₩5,643 | ₩5,175 | ₩5,295 | -0.25% | 5.4만 |
|---|
| 2026.02.27 | ₩5,349 | ₩5,560 | ₩5,282 | ₩5,335 | -0.25% | 4.2만 |
|---|
| 2026.02.26 | ₩5,175 | ₩5,415 | ₩5,014 | ₩5,415 | +4.65% | 4.9만 |
|---|
| 2026.02.25 | ₩5,054 | ₩5,148 | ₩4,881 | ₩5,148 | +1.85% | 4.2만 |
|---|
| 2026.02.24 | ₩4,947 | ₩5,135 | ₩4,921 | ₩5,001 | +1.08% | 2.6만 |
|---|
| 2026.02.23 | ₩4,787 | ₩5,161 | ₩4,693 | ₩4,988 | +4.19% | 4.7만 |
|---|
| 2026.02.20 | ₩4,774 | ₩4,994 | ₩4,747 | ₩4,867 | +1.96% | 3.9만 |
|---|
| 2026.02.19 | ₩4,814 | ₩5,148 | ₩4,760 | ₩4,800 | -0.28% | 5.8만 |
|---|
| 2026.02.18 | ₩4,921 | ₩5,201 | ₩4,754 | ₩4,814 | -2.17% | 6.2만 |
|---|
| 2026.02.17 | ₩5,095 | ₩5,095 | ₩4,693 | ₩4,881 | -4.20% | 4.1만 |
|---|
| 2026.02.13 | ₩5,028 | ₩5,268 | ₩4,945 | ₩4,974 | -1.06% | 4.7만 |
|---|
| 2026.02.12 | ₩5,108 | ₩5,115 | ₩4,827 | ₩4,974 | -2.62% | 3.9만 |
|---|
| 2026.02.11 | ₩5,014 | ₩5,101 | ₩4,834 | ₩5,054 | +0.80% | 3.3만 |
|---|
| 2026.02.10 | ₩5,108 | ₩5,415 | ₩5,028 | ₩5,054 | -1.05% | 3.3만 |
|---|
| 2026.02.09 | ₩5,014 | ₩5,148 | ₩4,774 | ₩5,108 | +1.87% | 5.4만 |
|---|
| 2026.02.06 | ₩4,760 | ₩5,014 | ₩4,680 | ₩4,974 | +4.49% | 10.1만 |
|---|
| 2026.02.05 | ₩5,121 | ₩5,315 | ₩4,680 | ₩4,747 | -7.31% | 6.6만 |
|---|
| 2026.02.04 | ₩5,509 | ₩5,937 | ₩5,068 | ₩5,161 | -6.31% | 11.8만 |
|---|
| 2026.02.03 | ₩5,349 | ₩5,349 | ₩5,117 | ₩5,282 | -1.25% | 8.3만 |
|---|
| 2026.02.02 | ₩5,268 | ₩5,442 | ₩5,188 | ₩5,335 | +1.27% | 5.6만 |
|---|
| 2026.01.30 | ₩5,242 | ₩5,349 | ₩5,135 | ₩5,308 | +1.28% | 5.9만 |
|---|
| 2026.01.29 | ₩5,415 | ₩5,489 | ₩5,161 | ₩5,215 | -3.70% | 6만 |
|---|
| 2026.01.28 | ₩5,776 | ₩5,883 | ₩5,402 | ₩5,429 | -6.02% | 6.1만 |
|---|
| 2026.01.27 | ₩5,790 | ₩5,950 | ₩5,710 | ₩5,763 | -0.46% | 8만 |
|---|
| 2026.01.26 | ₩6,204 | ₩6,211 | ₩5,763 | ₩5,803 | -6.47% | 4.8만 |
|---|
| 2026.01.23 | ₩6,458 | ₩6,465 | ₩6,218 | ₩6,271 | -2.90% | 2.9만 |
|---|
| 2026.01.22 | ₩6,271 | ₩6,539 | ₩6,271 | ₩6,458 | +2.99% | 3.8만 |
|---|
| 2026.01.21 | ₩6,164 | ₩6,325 | ₩5,990 | ₩6,285 | +1.95% | 5.1만 |
|---|
| 2026.01.20 | ₩5,990 | ₩6,358 | ₩5,875 | ₩6,191 | +3.35% | 5.5만 |
|---|
| 2026.01.16 | ₩6,031 | ₩6,231 | ₩6,017 | ₩6,111 | +1.33% | 3.1만 |
|---|
| 2026.01.15 | ₩6,178 | ₩6,285 | ₩5,950 | ₩6,031 | -2.38% | 6.2만 |
|---|
| 2026.01.14 | ₩6,084 | ₩6,354 | ₩5,830 | ₩6,191 | +1.76% | 7.9만 |
|---|
| 2026.01.13 | ₩6,004 | ₩6,204 | ₩5,817 | ₩6,097 | +1.56% | 8.9만 |
|---|
| 2026.01.12 | ₩6,084 | ₩6,351 | ₩5,683 | ₩6,004 | -1.32% | 14.4만 |
|---|
| 2026.01.09 | ₩5,683 | ₩6,285 | ₩5,362 | ₩6,084 | +7.06% | 30.2만 |
|---|
| 2026.01.08 | ₩5,201 | ₩5,723 | ₩5,201 | ₩5,656 | +8.74% | 19.2만 |
|---|
| 2026.01.07 | ₩5,362 | ₩5,389 | ₩5,175 | ₩5,201 | -2.99% | 8.8만 |
|---|
| 2026.01.06 | ₩5,349 | ₩5,509 | ₩5,218 | ₩5,255 | -1.75% | 8.1만 |
|---|
| 2026.01.05 | ₩5,469 | ₩5,589 | ₩5,282 | ₩5,389 | -1.47% | 8.2만 |
|---|
| 2026.01.02 | ₩5,817 | ₩5,934 | ₩5,295 | ₩5,456 | -6.21% | 13.8만 |
|---|
| 2025.12.31 | ₩5,616 | ₩5,964 | ₩5,509 | ₩5,750 | +2.38% | 23만 |
|---|
| 2025.12.30 | ₩5,763 | ₩5,830 | ₩5,456 | ₩5,656 | -1.86% | 13.5만 |
|---|
| 2025.12.29 | ₩5,536 | ₩5,843 | ₩5,362 | ₩5,790 | +4.59% | 25.5만 |
|---|
| 2025.12.26 | ₩5,295 | ₩5,536 | ₩5,215 | ₩5,536 | +4.55% | 41.6만 |
|---|
| 2025.12.24 | ₩5,268 | ₩5,415 | ₩5,242 | ₩5,375 | +2.03% | 12.3만 |
|---|
| 2025.12.23 | ₩5,308 | ₩5,369 | ₩5,208 | ₩5,349 | +0.76% | 11.4만 |
|---|
| 2025.12.22 | ₩5,308 | ₩5,415 | ₩5,248 | ₩5,322 | +0.25% | 9.9만 |
|---|
| 2025.12.19 | ₩5,242 | ₩5,375 | ₩5,169 | ₩5,322 | +1.53% | 12.5만 |
|---|
| 2025.12.18 | ₩5,349 | ₩5,422 | ₩5,121 | ₩5,201 | -2.75% | 9.7만 |
|---|
| 2025.12.17 | ₩5,589 | ₩5,609 | ₩5,242 | ₩5,282 | -5.50% | 9.2만 |
|---|
| 2025.12.16 | ₩5,643 | ₩5,937 | ₩5,509 | ₩5,616 | -0.47% | 11.4만 |
|---|
| 2025.12.15 | ₩5,897 | ₩5,910 | ₩5,603 | ₩5,643 | -4.31% | 9.2만 |
|---|
| 2025.12.12 | ₩6,057 | ₩6,111 | ₩5,857 | ₩5,897 | -2.65% | 8.4만 |
|---|
| 2025.12.11 | ₩6,057 | ₩6,298 | ₩5,845 | ₩6,004 | -0.88% | 8.2만 |
|---|
| 2025.12.10 | ₩5,763 | ₩6,218 | ₩5,549 | ₩6,057 | +5.10% | 14.7만 |
|---|
| 2025.12.09 | ₩5,603 | ₩5,803 | ₩5,522 | ₩5,736 | +2.39% | 9.6만 |
|---|
| 2025.12.08 | ₩5,589 | ₩5,724 | ₩5,415 | ₩5,589 | 0.00% | 11.2만 |
|---|
| 2025.12.05 | ₩5,563 | ₩5,883 | ₩5,536 | ₩5,589 | +0.48% | 8.6만 |
|---|
| 2025.12.04 | ₩5,456 | ₩5,750 | ₩5,389 | ₩5,589 | +2.45% | 11.3만 |
|---|
| 2025.12.03 | ₩5,095 | ₩5,710 | ₩5,095 | ₩5,509 | +8.14% | 17.3만 |
|---|
| 2025.12.02 | ₩5,282 | ₩5,335 | ₩5,001 | ₩5,014 | -5.06% | 13.9만 |
|---|
| 2025.12.01 | ₩5,509 | ₩5,509 | ₩5,215 | ₩5,228 | -5.10% | 9만 |
|---|
| 2025.11.28 | ₩5,402 | ₩5,583 | ₩5,362 | ₩5,509 | +1.98% | 7.5만 |
|---|
| 2025.11.26 | ₩5,188 | ₩5,415 | ₩5,148 | ₩5,375 | +3.61% | 15.2만 |
|---|
| 2025.11.25 | ₩5,282 | ₩5,509 | ₩5,161 | ₩5,188 | -1.77% | 9.6만 |
|---|
| 2025.11.24 | ₩5,215 | ₩5,549 | ₩5,161 | ₩5,242 | +0.51% | 13.2만 |
|---|
| 2025.11.21 | ₩5,121 | ₩5,456 | ₩5,054 | ₩5,242 | +2.35% | 11.3만 |
|---|
| 2025.11.20 | ₩5,255 | ₩5,548 | ₩5,082 | ₩5,108 | -2.80% | 7.8만 |
|---|
| 2025.11.19 | ₩5,415 | ₩5,556 | ₩5,188 | ₩5,255 | -2.96% | 5.9만 |
|---|
| 2025.11.18 | ₩5,349 | ₩5,616 | ₩5,255 | ₩5,509 | +3.00% | 14.9만 |
|---|
| 2025.11.17 | ₩5,362 | ₩5,389 | ₩5,175 | ₩5,389 | +0.50% | 9.6만 |
|---|
| 2025.11.14 | ₩5,456 | ₩5,950 | ₩5,201 | ₩5,389 | -1.23% | 22.1만 |
|---|
| 2025.11.13 | ₩5,563 | ₩5,747 | ₩5,375 | ₩5,496 | -1.20% | 26.7만 |
|---|
| 2025.11.12 | ₩5,603 | ₩5,830 | ₩5,435 | ₩5,669 | +1.19% | 21.2만 |
|---|
| 2025.11.11 | ₩5,576 | ₩5,683 | ₩5,355 | ₩5,603 | +0.48% | 10.3만 |
|---|
| 2025.11.10 | ₩5,362 | ₩5,740 | ₩5,362 | ₩5,603 | +4.49% | 15.8만 |
|---|
| 2025.11.07 | ₩5,242 | ₩5,616 | ₩5,148 | ₩5,375 | +2.55% | 26.6만 |
|---|
| 2025.11.06 | ₩5,603 | ₩5,746 | ₩5,228 | ₩5,268 | -5.97% | 17만 |
|---|
| 2025.11.05 | ₩5,817 | ₩5,883 | ₩5,563 | ₩5,643 | -2.99% | 16.3만 |
|---|
| 2025.11.04 | ₩5,937 | ₩6,111 | ₩5,857 | ₩5,870 | -1.13% | 13.9만 |
|---|
| 2025.11.03 | ₩6,151 | ₩6,405 | ₩5,897 | ₩6,031 | -1.96% | 20.7만 |
|---|
| 2025.10.31 | ₩6,231 | ₩6,565 | ₩6,004 | ₩6,218 | -0.21% | 23.6만 |
|---|
| 2025.10.30 | ₩6,351 | ₩6,686 | ₩6,151 | ₩6,231 | -1.89% | 20.9만 |
|---|
| 2025.10.29 | ₩6,405 | ₩6,559 | ₩6,191 | ₩6,392 | -0.21% | 22.5만 |
|---|
| 2025.10.28 | ₩6,445 | ₩6,616 | ₩6,231 | ₩6,311 | -2.07% | 32만 |
|---|
| 2025.10.27 | ₩6,632 | ₩6,686 | ₩5,990 | ₩6,512 | -1.81% | 49.7만 |
|---|
| 2025.10.24 | ₩6,900 | ₩6,900 | ₩6,552 | ₩6,646 | -3.68% | 26만 |
|---|
| 2025.10.23 | ₩7,020 | ₩7,154 | ₩6,565 | ₩6,900 | -1.71% | 49만 |
|---|
| 2025.10.22 | ₩7,689 | ₩7,889 | ₩6,846 | ₩6,993 | -9.04% | 50만 |
|---|
| 2025.10.21 | ₩8,143 | ₩8,197 | ₩7,448 | ₩7,635 | -6.24% | 49만 |
|---|
| 2025.10.20 | ₩8,558 | ₩8,598 | ₩8,023 | ₩8,250 | -3.59% | 46.4만 |
|---|
| 2025.10.17 | ₩8,544 | ₩8,892 | ₩8,157 | ₩8,798 | +2.97% | 45.9만 |
|---|
| 2025.10.16 | ₩8,838 | ₩9,668 | ₩8,464 | ₩8,665 | -1.97% | 94.2만 |
|---|
| 2025.10.15 | ₩9,240 | ₩9,293 | ₩8,691 | ₩8,879 | -3.91% | 75.6만 |
|---|
| 2025.10.14 | ₩8,892 | ₩9,516 | ₩8,223 | ₩9,360 | +5.26% | 180.6만 |
|---|
| 2025.10.13 | ₩8,290 | ₩9,373 | ₩7,555 | ₩8,945 | +7.90% | 650.2만 |
|---|
| 2025.10.10 | ₩57,845 | ₩58,366 | ₩54,823 | ₩55,625 | -3.84% | 8.4만 |
|---|