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 | ₩1,454 | ₩1,454 | ₩1,361 | ₩1,374 | -5.50% | 13만 |
| 2026.10.08 | ₩1,468 | ₩1,468 | ₩1,388 | ₩1,441 | -1.82% | 16만 |
| 2026.10.07 | ₩1,441 | ₩1,481 | ₩1,388 | ₩1,468 | +1.85% | 13.7만 |
| 2026.10.06 | ₩1,535 | ₩1,575 | ₩1,428 | ₩1,441 | -6.09% | 14.8만 |
| 2026.10.05 | ₩1,561 | ₩1,561 | ₩1,495 | ₩1,521 | -2.56% | 14.8만 |
| 2026.10.02 | ₩1,668 | ₩1,704 | ₩1,508 | ₩1,535 | -8.00% | 31.4만 |
| 2026.10.01 | ₩1,668 | ₩1,748 | ₩1,615 | ₩1,655 | -0.80% | 33.3만 |
| 2026.09.30 | ₩1,721 | ₩1,761 | ₩1,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,668 |
| -3.10% |
| 23.3만 |
| 2026.09.29 | ₩1,761 | ₩1,895 | ₩1,681 | ₩1,708 | -3.03% | 25.4만 |
|---|
| 2026.09.28 | ₩1,695 | ₩1,828 | ₩1,588 | ₩1,775 | +4.72% | 35.1만 |
|---|
| 2026.09.25 | ₩1,521 | ₩1,708 | ₩1,428 | ₩1,695 | +11.40% | 65.7만 |
|---|
| 2026.09.24 | ₩1,735 | ₩1,775 | ₩1,241 | ₩1,414 | -18.46% | 60.9만 |
|---|
| 2026.09.23 | ₩2,122 | ₩2,148 | ₩1,675 | ₩1,761 | -16.98% | 41.2만 |
|---|
| 2026.09.22 | ₩2,162 | ₩2,308 | ₩2,095 | ₩2,095 | -3.09% | 12.5만 |
|---|
| 2026.09.21 | ₩2,202 | ₩2,215 | ₩2,095 | ₩2,148 | -2.42% | 18.6만 |
|---|
| 2026.09.18 | ₩2,175 | ₩2,212 | ₩2,122 | ₩2,175 | 0.00% | 12.2만 |
|---|
| 2026.09.17 | ₩2,295 | ₩2,326 | ₩2,148 | ₩2,162 | -5.81% | 19.3만 |
|---|
| 2026.09.16 | ₩2,322 | ₩2,409 | ₩2,308 | ₩2,308 | -0.57% | 12.7만 |
|---|
| 2026.09.15 | ₩2,442 | ₩2,450 | ₩2,315 | ₩2,349 | -3.83% | 11.2만 |
|---|
| 2026.09.14 | ₩2,522 | ₩2,669 | ₩2,415 | ₩2,442 | -3.17% | 17만 |
|---|
| 2026.09.11 | ₩2,442 | ₩2,589 | ₩2,442 | ₩2,495 | +2.19% | 11.5만 |
|---|
| 2026.09.10 | ₩2,442 | ₩2,535 | ₩2,415 | ₩2,449 | +0.27% | 7.8만 |
|---|
| 2026.09.09 | ₩2,562 | ₩2,589 | ₩2,469 | ₩2,469 | -3.65% | 9.5만 |
|---|
| 2026.09.08 | ₩2,549 | ₩2,614 | ₩2,495 | ₩2,589 | +1.57% | 16.4만 |
|---|
| 2026.09.04 | ₩2,469 | ₩2,562 | ₩2,415 | ₩2,549 | +3.24% | 7.3만 |
|---|
| 2026.09.03 | ₩2,522 | ₩2,549 | ₩2,455 | ₩2,469 | -2.12% | 9.9만 |
|---|
| 2026.09.02 | ₩2,335 | ₩2,509 | ₩2,335 | ₩2,509 | +7.43% | 10.8만 |
|---|
| 2026.09.01 | ₩2,415 | ₩2,455 | ₩2,328 | ₩2,328 | -3.59% | 9.6만 |
|---|
| 2026.08.31 | ₩2,429 | ₩2,455 | ₩2,342 | ₩2,402 | -1.10% | 11.7만 |
|---|
| 2026.08.28 | ₩2,402 | ₩2,561 | ₩2,375 | ₩2,429 | +1.11% | 33.7만 |
|---|
| 2026.08.27 | ₩2,389 | ₩2,455 | ₩2,375 | ₩2,402 | +0.56% | 7.1만 |
|---|
| 2026.08.26 | ₩2,429 | ₩2,442 | ₩2,349 | ₩2,375 | -2.20% | 8.8만 |
|---|
| 2026.08.25 | ₩2,389 | ₩2,522 | ₩2,382 | ₩2,429 | +1.68% | 7.7만 |
|---|
| 2026.08.24 | ₩2,495 | ₩2,495 | ₩2,362 | ₩2,375 | -4.81% | 6.3만 |
|---|
| 2026.08.21 | ₩2,442 | ₩2,575 | ₩2,429 | ₩2,482 | +1.64% | 16.7만 |
|---|
| 2026.08.20 | ₩2,495 | ₩2,522 | ₩2,429 | ₩2,442 | -2.14% | 12.6만 |
|---|
| 2026.08.19 | ₩2,655 | ₩2,678 | ₩2,469 | ₩2,509 | -5.53% | 20.2만 |
|---|
| 2026.08.18 | ₩2,522 | ₩2,549 | ₩2,415 | ₩2,535 | +0.53% | 10.1만 |
|---|
| 2026.08.17 | ₩2,589 | ₩2,602 | ₩2,389 | ₩2,482 | -4.12% | 21.4만 |
|---|
| 2026.08.14 | ₩2,415 | ₩2,722 | ₩2,415 | ₩2,535 | +4.97% | 35.6만 |
|---|
| 2026.08.13 | ₩2,402 | ₩2,402 | ₩2,308 | ₩2,362 | -1.67% | 13만 |
|---|
| 2026.08.12 | ₩2,402 | ₩2,429 | ₩2,335 | ₩2,362 | -1.67% | 9.9만 |
|---|
| 2026.08.11 | ₩2,375 | ₩2,429 | ₩2,282 | ₩2,362 | -0.56% | 18.4만 |
|---|
| 2026.08.10 | ₩2,495 | ₩2,509 | ₩2,268 | ₩2,349 | -5.88% | 39만 |
|---|
| 2026.08.07 | ₩2,495 | ₩2,591 | ₩2,469 | ₩2,495 | 0.00% | 10.4만 |
|---|
| 2026.08.06 | ₩2,695 | ₩2,695 | ₩2,402 | ₩2,469 | -8.42% | 52만 |
|---|
| 2026.08.05 | ₩2,562 | ₩2,722 | ₩2,482 | ₩2,669 | +4.17% | 33.5만 |
|---|
| 2026.08.04 | ₩2,709 | ₩2,747 | ₩2,669 | ₩2,709 | 0.00% | 39.4만 |
|---|
| 2026.08.03 | ₩2,789 | ₩2,789 | ₩2,655 | ₩2,695 | -3.35% | 21.6만 |
|---|
| 2026.07.31 | ₩2,776 | ₩2,842 | ₩2,669 | ₩2,802 | +0.96% | 18.5만 |
|---|
| 2026.07.30 | ₩2,829 | ₩2,922 | ₩2,669 | ₩2,802 | -0.94% | 33.1만 |
|---|
| 2026.07.29 | ₩3,283 | ₩3,389 | ₩2,669 | ₩2,856 | -13.01% | 65.9만 |
|---|
| 2026.07.28 | ₩3,269 | ₩3,403 | ₩3,029 | ₩3,256 | -0.41% | 66.3만 |
|---|
| 2026.07.27 | ₩3,323 | ₩3,588 | ₩3,268 | ₩3,389 | +2.01% | 142.1만 |
|---|
| 2026.07.24 | ₩3,349 | ₩3,496 | ₩3,269 | ₩3,349 | 0.00% | 33.6만 |
|---|
| 2026.07.23 | ₩3,589 | ₩3,656 | ₩3,363 | ₩3,416 | -4.83% | 49.8만 |
|---|
| 2026.07.22 | ₩3,763 | ₩3,896 | ₩3,603 | ₩3,683 | -2.13% | 49.8만 |
|---|
| 2026.07.21 | ₩3,936 | ₩4,130 | ₩3,696 | ₩3,816 | -3.05% | 114.5만 |
|---|
| 2026.07.20 | ₩4,217 | ₩4,229 | ₩3,630 | ₩3,910 | -7.28% | 118.9만 |
|---|
| 2026.07.17 | ₩4,003 | ₩4,604 | ₩3,896 | ₩4,270 | +6.67% | 97.2만 |
|---|
| 2026.07.16 | ₩4,003 | ₩4,470 | ₩3,963 | ₩4,110 | +2.67% | 171.7만 |
|---|
| 2026.07.15 | ₩4,150 | ₩4,468 | ₩3,910 | ₩3,910 | -5.79% | 97.7만 |
|---|
| 2026.07.14 | ₩4,363 | ₩4,363 | ₩3,843 | ₩4,137 | -5.20% | 165.9만 |
|---|
| 2026.07.13 | ₩4,270 | ₩4,557 | ₩3,910 | ₩4,417 | +3.44% | 224.2만 |
|---|
| 2026.07.10 | ₩5,124 | ₩5,184 | ₩4,323 | ₩4,377 | -14.58% | 276.5만 |
|---|
| 2026.07.09 | ₩5,778 | ₩6,739 | ₩5,031 | ₩5,071 | -12.24% | 748.6만 |
|---|
| 2026.07.08 | ₩4,310 | ₩7,593 | ₩4,030 | ₩6,672 | +54.80% | 3915.3만 |
|---|
| 2026.07.07 | ₩2,842 | ₩5,151 | ₩2,749 | ₩4,137 | +45.54% | 7089.4만 |
|---|
| 2026.07.06 | ₩2,602 | ₩2,789 | ₩2,602 | ₩2,682 | +3.08% | 7.5만 |
|---|
| 2026.07.02 | ₩2,575 | ₩2,776 | ₩2,549 | ₩2,695 | +4.66% | 11.2만 |
|---|
| 2026.07.01 | ₩2,482 | ₩2,709 | ₩2,407 | ₩2,602 | +4.84% | 16.8만 |
|---|
| 2026.06.30 | ₩2,482 | ₩2,609 | ₩2,215 | ₩2,535 | +2.15% | 40.9만 |
|---|
| 2026.06.29 | ₩2,429 | ₩2,922 | ₩2,375 | ₩2,549 | +4.95% | 432.9만 |
|---|
| 2026.06.26 | ₩3,189 | ₩3,303 | ₩2,002 | ₩2,002 | -37.24% | 199.8만 |
|---|
| 2026.06.25 | ₩3,203 | ₩3,536 | ₩3,136 | ₩3,149 | -1.67% | 5.3만 |
|---|
| 2026.06.24 | ₩3,283 | ₩3,443 | ₩3,116 | ₩3,136 | -4.47% | 5.9만 |
|---|
| 2026.06.23 | ₩3,576 | ₩3,603 | ₩3,229 | ₩3,229 | -9.70% | 5.9만 |
|---|
| 2026.06.22 | ₩3,549 | ₩3,670 | ₩3,443 | ₩3,576 | +0.75% | 7.4만 |
|---|
| 2026.06.18 | ₩3,469 | ₩3,576 | ₩3,303 | ₩3,509 | +1.15% | 10.4만 |
|---|
| 2026.06.17 | ₩3,589 | ₩3,670 | ₩3,403 | ₩3,443 | -4.09% | 6.8만 |
|---|
| 2026.06.16 | ₩3,509 | ₩3,589 | ₩3,429 | ₩3,509 | 0.00% | 4만 |
|---|
| 2026.06.15 | ₩3,523 | ₩3,723 | ₩3,469 | ₩3,563 | +1.14% | 7.3만 |
|---|
| 2026.06.12 | ₩3,630 | ₩3,667 | ₩3,523 | ₩3,523 | -2.94% | 3.7만 |
|---|
| 2026.06.11 | ₩3,603 | ₩3,683 | ₩3,483 | ₩3,616 | +0.37% | 3.6만 |
|---|
| 2026.06.10 | ₩3,710 | ₩3,863 | ₩3,549 | ₩3,603 | -2.88% | 5.4만 |
|---|
| 2026.06.09 | ₩3,816 | ₩4,014 | ₩3,670 | ₩3,710 | -2.80% | 6.8만 |
|---|
| 2026.06.08 | ₩4,070 | ₩4,103 | ₩3,803 | ₩3,803 | -6.56% | 7.8만 |
|---|
| 2026.06.05 | ₩4,070 | ₩4,070 | ₩3,710 | ₩3,856 | -5.25% | 8.1만 |
|---|
| 2026.06.04 | ₩3,950 | ₩4,190 | ₩3,916 | ₩4,110 | +4.05% | 3.3만 |
|---|
| 2026.06.03 | ₩4,203 | ₩4,297 | ₩3,896 | ₩3,936 | -6.35% | 5.7만 |
|---|
| 2026.06.02 | ₩4,177 | ₩4,337 | ₩4,150 | ₩4,230 | +1.28% | 3.9만 |
|---|
| 2026.06.01 | ₩4,510 | ₩4,597 | ₩4,097 | ₩4,297 | -4.73% | 9.1만 |
|---|
| 2026.05.29 | ₩4,630 | ₩4,644 | ₩4,430 | ₩4,510 | -2.59% | 5.4만 |
|---|
| 2026.05.28 | ₩4,377 | ₩4,769 | ₩4,337 | ₩4,657 | +6.40% | 5.3만 |
|---|
| 2026.05.27 | ₩4,510 | ₩4,737 | ₩4,350 | ₩4,403 | -2.37% | 7.7만 |
|---|
| 2026.05.26 | ₩4,764 | ₩4,790 | ₩4,390 | ₩4,590 | -3.64% | 5.6만 |
|---|
| 2026.05.22 | ₩4,804 | ₩5,111 | ₩4,564 | ₩4,764 | -0.83% | 4.9만 |
|---|
| 2026.05.21 | ₩5,124 | ₩5,239 | ₩4,644 | ₩4,790 | -6.51% | 5.9만 |
|---|
| 2026.05.20 | ₩4,924 | ₩5,391 | ₩4,924 | ₩5,137 | +4.34% | 5.2만 |
|---|
| 2026.05.19 | ₩5,217 | ₩5,384 | ₩4,924 | ₩4,951 | -5.12% | 3.5만 |
|---|
| 2026.05.18 | ₩5,297 | ₩5,418 | ₩5,264 | ₩5,338 | +0.76% | 6.7만 |
|---|
| 2026.05.15 | ₩5,177 | ₩5,431 | ₩5,141 | ₩5,338 | +3.09% | 3만 |
|---|
| 2026.05.14 | ₩5,217 | ₩5,391 | ₩5,111 | ₩5,284 | +1.28% | 1.6만 |
|---|
| 2026.05.13 | ₩5,271 | ₩5,451 | ₩5,191 | ₩5,271 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩5,297 | ₩5,471 | ₩5,204 | ₩5,311 | +0.25% | 2.7만 |
|---|
| 2026.05.11 | ₩5,271 | ₩5,578 | ₩5,217 | ₩5,284 | +0.25% | 6만 |
|---|
| 2026.05.08 | ₩5,671 | ₩5,742 | ₩5,443 | ₩5,578 | -1.65% | 4.8만 |
|---|
| 2026.05.07 | ₩4,897 | ₩5,791 | ₩4,844 | ₩5,618 | +14.71% | 10.8만 |
|---|
| 2026.05.06 | ₩4,911 | ₩5,057 | ₩4,630 | ₩4,884 | -0.54% | 3.5만 |
|---|
| 2026.05.05 | ₩4,684 | ₩5,011 | ₩4,564 | ₩4,924 | +5.13% | 4.1만 |
|---|
| 2026.05.04 | ₩4,163 | ₩4,911 | ₩4,163 | ₩4,724 | +13.46% | 8.3만 |
|---|
| 2026.05.01 | ₩4,203 | ₩4,297 | ₩4,123 | ₩4,190 | -0.32% | 2.5만 |
|---|
| 2026.04.30 | ₩4,070 | ₩4,270 | ₩4,030 | ₩4,203 | +3.28% | 3.8만 |
|---|
| 2026.04.29 | ₩4,203 | ₩4,270 | ₩3,996 | ₩4,083 | -2.86% | 3.3만 |
|---|
| 2026.04.28 | ₩4,016 | ₩4,270 | ₩4,016 | ₩4,270 | +6.31% | 2.7만 |
|---|
| 2026.04.27 | ₩4,110 | ₩4,257 | ₩4,030 | ₩4,057 | -1.30% | 3.7만 |
|---|
| 2026.04.24 | ₩4,043 | ₩4,270 | ₩3,923 | ₩4,137 | +2.31% | 2.2만 |
|---|
| 2026.04.23 | ₩4,363 | ₩4,390 | ₩3,883 | ₩4,016 | -7.95% | 3.7만 |
|---|
| 2026.04.22 | ₩4,243 | ₩4,450 | ₩4,223 | ₩4,310 | +1.57% | 2.6만 |
|---|
| 2026.04.21 | ₩4,297 | ₩4,297 | ₩4,117 | ₩4,217 | -1.86% | 2.3만 |
|---|
| 2026.04.20 | ₩4,510 | ₩4,510 | ₩4,210 | ₩4,297 | -4.73% | 3만 |
|---|
| 2026.04.17 | ₩4,363 | ₩4,524 | ₩4,297 | ₩4,524 | +3.67% | 3.6만 |
|---|
| 2026.04.16 | ₩4,644 | ₩4,657 | ₩4,270 | ₩4,297 | -7.47% | 7.1만 |
|---|
| 2026.04.15 | ₩4,203 | ₩4,670 | ₩4,083 | ₩4,630 | +10.16% | 9.8만 |
|---|
| 2026.04.14 | ₩4,043 | ₩4,257 | ₩3,963 | ₩4,217 | +4.29% | 3.9만 |
|---|
| 2026.04.13 | ₩4,003 | ₩4,083 | ₩3,790 | ₩4,057 | +1.33% | 2.6만 |
|---|
| 2026.04.10 | ₩3,910 | ₩3,974 | ₩3,776 | ₩3,870 | -1.02% | 5.2만 |
|---|
| 2026.04.09 | ₩3,976 | ₩4,110 | ₩3,816 | ₩3,950 | -0.67% | 3.5만 |
|---|
| 2026.04.08 | ₩3,910 | ₩4,070 | ₩3,803 | ₩4,070 | +4.10% | 7.3만 |
|---|
| 2026.04.07 | ₩3,950 | ₩3,976 | ₩3,670 | ₩3,803 | -3.72% | 9.6만 |
|---|
| 2026.04.06 | ₩4,016 | ₩4,030 | ₩3,870 | ₩3,976 | -1.00% | 4.5만 |
|---|
| 2026.04.02 | ₩3,870 | ₩4,057 | ₩3,750 | ₩4,030 | +4.14% | 6.3만 |
|---|
| 2026.04.01 | ₩4,177 | ₩4,190 | ₩3,750 | ₩4,003 | -4.15% | 17.8만 |
|---|
| 2026.03.31 | ₩4,337 | ₩4,370 | ₩4,137 | ₩4,243 | -2.15% | 4.2만 |
|---|
| 2026.03.30 | ₩4,103 | ₩4,297 | ₩4,070 | ₩4,270 | +4.07% | 5.5만 |
|---|
| 2026.03.27 | ₩4,597 | ₩4,597 | ₩4,203 | ₩4,230 | -7.98% | 3.4만 |
|---|
| 2026.03.26 | ₩4,457 | ₩4,604 | ₩4,350 | ₩4,443 | -0.30% | 2.9만 |
|---|
| 2026.03.25 | ₩4,604 | ₩4,624 | ₩4,337 | ₩4,390 | -4.64% | 4.6만 |
|---|
| 2026.03.24 | ₩4,790 | ₩4,857 | ₩4,484 | ₩4,484 | -6.41% | 3.1만 |
|---|
| 2026.03.23 | ₩4,804 | ₩5,004 | ₩4,621 | ₩4,804 | 0.00% | 4.4만 |
|---|
| 2026.03.20 | ₩4,897 | ₩4,937 | ₩4,537 | ₩4,697 | -4.09% | 7만 |
|---|
| 2026.03.19 | ₩4,590 | ₩4,971 | ₩4,510 | ₩4,911 | +6.98% | 10.5만 |
|---|
| 2026.03.18 | ₩4,870 | ₩5,136 | ₩4,537 | ₩4,590 | -5.75% | 5.7만 |
|---|
| 2026.03.17 | ₩5,244 | ₩5,391 | ₩4,817 | ₩4,857 | -7.38% | 3.7만 |
|---|
| 2026.03.16 | ₩5,311 | ₩5,311 | ₩5,111 | ₩5,191 | -2.26% | 4.2만 |
|---|
| 2026.03.13 | ₩4,964 | ₩5,271 | ₩4,812 | ₩5,231 | +5.38% | 4.8만 |
|---|
| 2026.03.12 | ₩4,964 | ₩5,077 | ₩4,870 | ₩4,904 | -1.21% | 3.2만 |
|---|
| 2026.03.11 | ₩5,111 | ₩5,137 | ₩4,951 | ₩5,044 | -1.31% | 3.1만 |
|---|
| 2026.03.10 | ₩5,324 | ₩5,338 | ₩5,084 | ₩5,111 | -4.01% | 3.3만 |
|---|
| 2026.03.09 | ₩5,204 | ₩5,338 | ₩5,024 | ₩5,311 | +2.05% | 2.6만 |
|---|
| 2026.03.06 | ₩5,257 | ₩5,444 | ₩5,111 | ₩5,244 | -0.25% | 5.4만 |
|---|
| 2026.03.05 | ₩5,231 | ₩5,471 | ₩5,231 | ₩5,364 | +2.55% | 8만 |
|---|
| 2026.03.04 | ₩5,324 | ₩5,418 | ₩5,204 | ₩5,364 | +0.75% | 3.2만 |
|---|
| 2026.03.03 | ₩5,177 | ₩5,364 | ₩5,071 | ₩5,257 | +1.55% | 3.2만 |
|---|
| 2026.03.02 | ₩5,297 | ₩5,631 | ₩5,164 | ₩5,284 | -0.25% | 5.4만 |
|---|
| 2026.02.27 | ₩5,338 | ₩5,548 | ₩5,271 | ₩5,324 | -0.25% | 4.2만 |
|---|
| 2026.02.26 | ₩5,164 | ₩5,404 | ₩5,004 | ₩5,404 | +4.65% | 4.9만 |
|---|
| 2026.02.25 | ₩5,044 | ₩5,137 | ₩4,870 | ₩5,137 | +1.85% | 4.2만 |
|---|
| 2026.02.24 | ₩4,937 | ₩5,124 | ₩4,911 | ₩4,991 | +1.08% | 2.6만 |
|---|
| 2026.02.23 | ₩4,777 | ₩5,151 | ₩4,684 | ₩4,977 | +4.19% | 4.7만 |
|---|
| 2026.02.20 | ₩4,764 | ₩4,984 | ₩4,737 | ₩4,857 | +1.96% | 3.9만 |
|---|
| 2026.02.19 | ₩4,804 | ₩5,137 | ₩4,750 | ₩4,790 | -0.28% | 5.8만 |
|---|
| 2026.02.18 | ₩4,911 | ₩5,191 | ₩4,744 | ₩4,804 | -2.17% | 6.2만 |
|---|
| 2026.02.17 | ₩5,084 | ₩5,084 | ₩4,684 | ₩4,870 | -4.20% | 4.1만 |
|---|
| 2026.02.13 | ₩5,017 | ₩5,257 | ₩4,935 | ₩4,964 | -1.06% | 4.7만 |
|---|
| 2026.02.12 | ₩5,097 | ₩5,104 | ₩4,817 | ₩4,964 | -2.62% | 3.9만 |
|---|
| 2026.02.11 | ₩5,004 | ₩5,091 | ₩4,824 | ₩5,044 | +0.80% | 3.3만 |
|---|
| 2026.02.10 | ₩5,097 | ₩5,404 | ₩5,017 | ₩5,044 | -1.05% | 3.3만 |
|---|
| 2026.02.09 | ₩5,004 | ₩5,137 | ₩4,764 | ₩5,097 | +1.87% | 5.4만 |
|---|
| 2026.02.06 | ₩4,750 | ₩5,004 | ₩4,670 | ₩4,964 | +4.49% | 10.1만 |
|---|
| 2026.02.05 | ₩5,111 | ₩5,304 | ₩4,670 | ₩4,737 | -7.31% | 6.6만 |
|---|
| 2026.02.04 | ₩5,498 | ₩5,925 | ₩5,057 | ₩5,151 | -6.31% | 11.8만 |
|---|
| 2026.02.03 | ₩5,338 | ₩5,338 | ₩5,107 | ₩5,271 | -1.25% | 8.3만 |
|---|
| 2026.02.02 | ₩5,257 | ₩5,431 | ₩5,177 | ₩5,324 | +1.27% | 5.6만 |
|---|
| 2026.01.30 | ₩5,231 | ₩5,338 | ₩5,124 | ₩5,297 | +1.28% | 5.9만 |
|---|
| 2026.01.29 | ₩5,404 | ₩5,478 | ₩5,151 | ₩5,204 | -3.70% | 6만 |
|---|
| 2026.01.28 | ₩5,765 | ₩5,871 | ₩5,391 | ₩5,418 | -6.02% | 6.1만 |
|---|
| 2026.01.27 | ₩5,778 | ₩5,938 | ₩5,698 | ₩5,751 | -0.46% | 8만 |
|---|
| 2026.01.26 | ₩6,192 | ₩6,198 | ₩5,751 | ₩5,791 | -6.47% | 4.8만 |
|---|
| 2026.01.23 | ₩6,445 | ₩6,452 | ₩6,205 | ₩6,258 | -2.90% | 2.9만 |
|---|
| 2026.01.22 | ₩6,258 | ₩6,525 | ₩6,258 | ₩6,445 | +2.99% | 3.8만 |
|---|
| 2026.01.21 | ₩6,151 | ₩6,312 | ₩5,978 | ₩6,272 | +1.95% | 5.1만 |
|---|
| 2026.01.20 | ₩5,978 | ₩6,345 | ₩5,863 | ₩6,178 | +3.35% | 5.5만 |
|---|
| 2026.01.16 | ₩6,018 | ₩6,218 | ₩6,005 | ₩6,098 | +1.33% | 3.1만 |
|---|
| 2026.01.15 | ₩6,165 | ₩6,272 | ₩5,938 | ₩6,018 | -2.38% | 6.2만 |
|---|
| 2026.01.14 | ₩6,071 | ₩6,341 | ₩5,818 | ₩6,178 | +1.76% | 7.9만 |
|---|
| 2026.01.13 | ₩5,991 | ₩6,192 | ₩5,805 | ₩6,085 | +1.56% | 8.9만 |
|---|
| 2026.01.12 | ₩6,071 | ₩6,338 | ₩5,671 | ₩5,991 | -1.32% | 14.4만 |
|---|
| 2026.01.09 | ₩5,671 | ₩6,272 | ₩5,351 | ₩6,071 | +7.06% | 30.2만 |
|---|
| 2026.01.08 | ₩5,191 | ₩5,711 | ₩5,191 | ₩5,644 | +8.74% | 19.2만 |
|---|
| 2026.01.07 | ₩5,351 | ₩5,378 | ₩5,164 | ₩5,191 | -2.99% | 8.8만 |
|---|
| 2026.01.06 | ₩5,338 | ₩5,498 | ₩5,207 | ₩5,244 | -1.75% | 8.1만 |
|---|
| 2026.01.05 | ₩5,458 | ₩5,578 | ₩5,271 | ₩5,378 | -1.47% | 8.2만 |
|---|
| 2026.01.02 | ₩5,805 | ₩5,922 | ₩5,284 | ₩5,444 | -6.21% | 13.8만 |
|---|
| 2025.12.31 | ₩5,604 | ₩5,951 | ₩5,498 | ₩5,738 | +2.38% | 23만 |
|---|
| 2025.12.30 | ₩5,751 | ₩5,818 | ₩5,444 | ₩5,644 | -1.86% | 13.5만 |
|---|
| 2025.12.29 | ₩5,524 | ₩5,831 | ₩5,351 | ₩5,778 | +4.59% | 25.5만 |
|---|
| 2025.12.26 | ₩5,284 | ₩5,524 | ₩5,204 | ₩5,524 | +4.55% | 41.6만 |
|---|
| 2025.12.24 | ₩5,257 | ₩5,404 | ₩5,231 | ₩5,364 | +2.03% | 12.3만 |
|---|
| 2025.12.23 | ₩5,297 | ₩5,358 | ₩5,197 | ₩5,338 | +0.76% | 11.4만 |
|---|
| 2025.12.22 | ₩5,297 | ₩5,404 | ₩5,237 | ₩5,311 | +0.25% | 9.9만 |
|---|
| 2025.12.19 | ₩5,231 | ₩5,364 | ₩5,159 | ₩5,311 | +1.53% | 12.5만 |
|---|
| 2025.12.18 | ₩5,338 | ₩5,411 | ₩5,111 | ₩5,191 | -2.75% | 9.7만 |
|---|
| 2025.12.17 | ₩5,578 | ₩5,598 | ₩5,231 | ₩5,271 | -5.50% | 9.2만 |
|---|
| 2025.12.16 | ₩5,631 | ₩5,925 | ₩5,498 | ₩5,604 | -0.47% | 11.4만 |
|---|
| 2025.12.15 | ₩5,885 | ₩5,898 | ₩5,591 | ₩5,631 | -4.31% | 9.2만 |
|---|
| 2025.12.12 | ₩6,045 | ₩6,098 | ₩5,845 | ₩5,885 | -2.65% | 8.4만 |
|---|
| 2025.12.11 | ₩6,045 | ₩6,285 | ₩5,833 | ₩5,991 | -0.88% | 8.2만 |
|---|
| 2025.12.10 | ₩5,751 | ₩6,205 | ₩5,538 | ₩6,045 | +5.10% | 14.7만 |
|---|
| 2025.12.09 | ₩5,591 | ₩5,791 | ₩5,511 | ₩5,724 | +2.39% | 9.6만 |
|---|
| 2025.12.08 | ₩5,578 | ₩5,712 | ₩5,404 | ₩5,578 | 0.00% | 11.2만 |
|---|
| 2025.12.05 | ₩5,551 | ₩5,871 | ₩5,524 | ₩5,578 | +0.48% | 8.6만 |
|---|
| 2025.12.04 | ₩5,444 | ₩5,738 | ₩5,378 | ₩5,578 | +2.45% | 11.3만 |
|---|
| 2025.12.03 | ₩5,084 | ₩5,698 | ₩5,084 | ₩5,498 | +8.14% | 17.3만 |
|---|
| 2025.12.02 | ₩5,271 | ₩5,324 | ₩4,991 | ₩5,004 | -5.06% | 13.9만 |
|---|
| 2025.12.01 | ₩5,498 | ₩5,498 | ₩5,204 | ₩5,217 | -5.10% | 9만 |
|---|
| 2025.11.28 | ₩5,391 | ₩5,571 | ₩5,351 | ₩5,498 | +1.98% | 7.5만 |
|---|
| 2025.11.26 | ₩5,177 | ₩5,404 | ₩5,137 | ₩5,364 | +3.61% | 15.2만 |
|---|
| 2025.11.25 | ₩5,271 | ₩5,498 | ₩5,151 | ₩5,177 | -1.77% | 9.6만 |
|---|
| 2025.11.24 | ₩5,204 | ₩5,538 | ₩5,151 | ₩5,231 | +0.51% | 13.2만 |
|---|
| 2025.11.21 | ₩5,111 | ₩5,444 | ₩5,044 | ₩5,231 | +2.35% | 11.3만 |
|---|
| 2025.11.20 | ₩5,244 | ₩5,536 | ₩5,072 | ₩5,097 | -2.80% | 7.8만 |
|---|
| 2025.11.19 | ₩5,404 | ₩5,544 | ₩5,177 | ₩5,244 | -2.96% | 5.9만 |
|---|
| 2025.11.18 | ₩5,338 | ₩5,604 | ₩5,244 | ₩5,498 | +3.00% | 14.9만 |
|---|
| 2025.11.17 | ₩5,351 | ₩5,378 | ₩5,164 | ₩5,378 | +0.50% | 9.6만 |
|---|
| 2025.11.14 | ₩5,444 | ₩5,938 | ₩5,191 | ₩5,378 | -1.23% | 22.1만 |
|---|
| 2025.11.13 | ₩5,551 | ₩5,735 | ₩5,364 | ₩5,484 | -1.20% | 26.7만 |
|---|
| 2025.11.12 | ₩5,591 | ₩5,818 | ₩5,424 | ₩5,658 | +1.19% | 21.2만 |
|---|
| 2025.11.11 | ₩5,564 | ₩5,671 | ₩5,344 | ₩5,591 | +0.48% | 10.3만 |
|---|
| 2025.11.10 | ₩5,351 | ₩5,728 | ₩5,351 | ₩5,591 | +4.49% | 15.8만 |
|---|
| 2025.11.07 | ₩5,231 | ₩5,604 | ₩5,137 | ₩5,364 | +2.55% | 26.6만 |
|---|
| 2025.11.06 | ₩5,591 | ₩5,734 | ₩5,217 | ₩5,257 | -5.97% | 17만 |
|---|
| 2025.11.05 | ₩5,805 | ₩5,871 | ₩5,551 | ₩5,631 | -2.99% | 16.3만 |
|---|
| 2025.11.04 | ₩5,925 | ₩6,098 | ₩5,845 | ₩5,858 | -1.13% | 13.9만 |
|---|
| 2025.11.03 | ₩6,138 | ₩6,392 | ₩5,885 | ₩6,018 | -1.96% | 20.7만 |
|---|
| 2025.10.31 | ₩6,218 | ₩6,552 | ₩5,991 | ₩6,205 | -0.21% | 23.6만 |
|---|
| 2025.10.30 | ₩6,338 | ₩6,672 | ₩6,138 | ₩6,218 | -1.89% | 20.9만 |
|---|
| 2025.10.29 | ₩6,392 | ₩6,545 | ₩6,178 | ₩6,378 | -0.21% | 22.5만 |
|---|
| 2025.10.28 | ₩6,432 | ₩6,603 | ₩6,218 | ₩6,298 | -2.07% | 32만 |
|---|
| 2025.10.27 | ₩6,619 | ₩6,672 | ₩5,978 | ₩6,498 | -1.81% | 49.7만 |
|---|
| 2025.10.24 | ₩6,885 | ₩6,885 | ₩6,538 | ₩6,632 | -3.68% | 26만 |
|---|
| 2025.10.23 | ₩7,005 | ₩7,139 | ₩6,552 | ₩6,885 | -1.71% | 49만 |
|---|
| 2025.10.22 | ₩7,673 | ₩7,873 | ₩6,832 | ₩6,979 | -9.04% | 50만 |
|---|
| 2025.10.21 | ₩8,126 | ₩8,180 | ₩7,432 | ₩7,619 | -6.24% | 49만 |
|---|
| 2025.10.20 | ₩8,540 | ₩8,580 | ₩8,006 | ₩8,233 | -3.59% | 46.4만 |
|---|
| 2025.10.17 | ₩8,527 | ₩8,874 | ₩8,140 | ₩8,780 | +2.97% | 45.9만 |
|---|
| 2025.10.16 | ₩8,820 | ₩9,648 | ₩8,447 | ₩8,647 | -1.97% | 94.2만 |
|---|
| 2025.10.15 | ₩9,221 | ₩9,274 | ₩8,673 | ₩8,860 | -3.91% | 75.6만 |
|---|
| 2025.10.14 | ₩8,874 | ₩9,497 | ₩8,206 | ₩9,341 | +5.26% | 180.6만 |
|---|
| 2025.10.13 | ₩8,273 | ₩9,354 | ₩7,539 | ₩8,927 | +7.90% | 650.2만 |
|---|
| 2025.10.10 | ₩57,725 | ₩58,246 | ₩54,710 | ₩55,510 | -3.84% | 8.4만 |
|---|