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 | ₩1,456 | ₩1,456 | ₩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 | ₩1,563 | ₩1,563 | ₩1,496 | ₩1,523 | -2.56% | 14.8만 |
| 2026.10.02 | ₩1,670 | ₩1,706 | ₩1,510 | ₩1,537 | -8.00% | 31.4만 |
| 2026.10.01 | ₩1,670 | ₩1,750 | ₩1,617 | ₩1,657 | -0.80% | 33.3만 |
| 2026.09.30 | ₩1,724 | ₩1,764 | ₩1,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,670 |
| -3.10% |
| 23.3만 |
| 2026.09.29 | ₩1,764 | ₩1,897 | ₩1,684 | ₩1,710 | -3.03% | 25.4만 |
|---|
| 2026.09.28 | ₩1,697 | ₩1,831 | ₩1,590 | ₩1,777 | +4.72% | 35.1만 |
|---|
| 2026.09.25 | ₩1,523 | ₩1,710 | ₩1,430 | ₩1,697 | +11.40% | 65.7만 |
|---|
| 2026.09.24 | ₩1,737 | ₩1,777 | ₩1,243 | ₩1,416 | -18.46% | 60.9만 |
|---|
| 2026.09.23 | ₩2,124 | ₩2,151 | ₩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 | ₩2,151 | -2.42% | 18.6만 |
|---|
| 2026.09.18 | ₩2,178 | ₩2,215 | ₩2,124 | ₩2,178 | 0.00% | 12.2만 |
|---|
| 2026.09.17 | ₩2,298 | ₩2,329 | ₩2,151 | ₩2,165 | -5.81% | 19.3만 |
|---|
| 2026.09.16 | ₩2,325 | ₩2,412 | ₩2,312 | ₩2,312 | -0.57% | 12.7만 |
|---|
| 2026.09.15 | ₩2,445 | ₩2,453 | ₩2,318 | ₩2,352 | -3.83% | 11.2만 |
|---|
| 2026.09.14 | ₩2,525 | ₩2,672 | ₩2,418 | ₩2,445 | -3.17% | 17만 |
|---|
| 2026.09.11 | ₩2,445 | ₩2,592 | ₩2,445 | ₩2,499 | +2.19% | 11.5만 |
|---|
| 2026.09.10 | ₩2,445 | ₩2,539 | ₩2,418 | ₩2,452 | +0.27% | 7.8만 |
|---|
| 2026.09.09 | ₩2,565 | ₩2,592 | ₩2,472 | ₩2,472 | -3.65% | 9.5만 |
|---|
| 2026.09.08 | ₩2,552 | ₩2,617 | ₩2,499 | ₩2,592 | +1.57% | 16.4만 |
|---|
| 2026.09.04 | ₩2,472 | ₩2,565 | ₩2,418 | ₩2,552 | +3.24% | 7.3만 |
|---|
| 2026.09.03 | ₩2,525 | ₩2,552 | ₩2,458 | ₩2,472 | -2.12% | 9.9만 |
|---|
| 2026.09.02 | ₩2,338 | ₩2,512 | ₩2,338 | ₩2,512 | +7.43% | 10.8만 |
|---|
| 2026.09.01 | ₩2,418 | ₩2,458 | ₩2,332 | ₩2,332 | -3.59% | 9.6만 |
|---|
| 2026.08.31 | ₩2,432 | ₩2,458 | ₩2,345 | ₩2,405 | -1.10% | 11.7만 |
|---|
| 2026.08.28 | ₩2,405 | ₩2,564 | ₩2,378 | ₩2,432 | +1.11% | 33.7만 |
|---|
| 2026.08.27 | ₩2,392 | ₩2,458 | ₩2,378 | ₩2,405 | +0.56% | 7.1만 |
|---|
| 2026.08.26 | ₩2,432 | ₩2,445 | ₩2,352 | ₩2,378 | -2.20% | 8.8만 |
|---|
| 2026.08.25 | ₩2,392 | ₩2,525 | ₩2,385 | ₩2,432 | +1.68% | 7.7만 |
|---|
| 2026.08.24 | ₩2,499 | ₩2,499 | ₩2,365 | ₩2,378 | -4.81% | 6.3만 |
|---|
| 2026.08.21 | ₩2,445 | ₩2,579 | ₩2,432 | ₩2,485 | +1.64% | 16.7만 |
|---|
| 2026.08.20 | ₩2,499 | ₩2,525 | ₩2,432 | ₩2,445 | -2.14% | 12.6만 |
|---|
| 2026.08.19 | ₩2,659 | ₩2,682 | ₩2,472 | ₩2,512 | -5.53% | 20.2만 |
|---|
| 2026.08.18 | ₩2,525 | ₩2,552 | ₩2,418 | ₩2,539 | +0.53% | 10.1만 |
|---|
| 2026.08.17 | ₩2,592 | ₩2,605 | ₩2,392 | ₩2,485 | -4.12% | 21.4만 |
|---|
| 2026.08.14 | ₩2,418 | ₩2,726 | ₩2,418 | ₩2,539 | +4.97% | 35.6만 |
|---|
| 2026.08.13 | ₩2,405 | ₩2,405 | ₩2,312 | ₩2,365 | -1.67% | 13만 |
|---|
| 2026.08.12 | ₩2,405 | ₩2,432 | ₩2,338 | ₩2,365 | -1.67% | 9.9만 |
|---|
| 2026.08.11 | ₩2,378 | ₩2,432 | ₩2,285 | ₩2,365 | -0.56% | 18.4만 |
|---|
| 2026.08.10 | ₩2,499 | ₩2,512 | ₩2,271 | ₩2,352 | -5.88% | 39만 |
|---|
| 2026.08.07 | ₩2,499 | ₩2,595 | ₩2,472 | ₩2,499 | 0.00% | 10.4만 |
|---|
| 2026.08.06 | ₩2,699 | ₩2,699 | ₩2,405 | ₩2,472 | -8.42% | 52만 |
|---|
| 2026.08.05 | ₩2,565 | ₩2,726 | ₩2,485 | ₩2,672 | +4.17% | 33.5만 |
|---|
| 2026.08.04 | ₩2,712 | ₩2,751 | ₩2,672 | ₩2,712 | 0.00% | 39.4만 |
|---|
| 2026.08.03 | ₩2,793 | ₩2,793 | ₩2,659 | ₩2,699 | -3.35% | 21.6만 |
|---|
| 2026.07.31 | ₩2,779 | ₩2,846 | ₩2,672 | ₩2,806 | +0.96% | 18.5만 |
|---|
| 2026.07.30 | ₩2,833 | ₩2,926 | ₩2,672 | ₩2,806 | -0.94% | 33.1만 |
|---|
| 2026.07.29 | ₩3,287 | ₩3,394 | ₩2,672 | ₩2,859 | -13.01% | 65.9만 |
|---|
| 2026.07.28 | ₩3,274 | ₩3,407 | ₩3,033 | ₩3,260 | -0.41% | 66.3만 |
|---|
| 2026.07.27 | ₩3,327 | ₩3,593 | ₩3,272 | ₩3,394 | +2.01% | 142.1만 |
|---|
| 2026.07.24 | ₩3,354 | ₩3,501 | ₩3,274 | ₩3,354 | 0.00% | 33.6만 |
|---|
| 2026.07.23 | ₩3,594 | ₩3,661 | ₩3,367 | ₩3,421 | -4.83% | 49.8만 |
|---|
| 2026.07.22 | ₩3,768 | ₩3,902 | ₩3,608 | ₩3,688 | -2.13% | 49.8만 |
|---|
| 2026.07.21 | ₩3,942 | ₩4,135 | ₩3,701 | ₩3,821 | -3.05% | 114.5만 |
|---|
| 2026.07.20 | ₩4,222 | ₩4,234 | ₩3,634 | ₩3,915 | -7.28% | 118.9만 |
|---|
| 2026.07.17 | ₩4,008 | ₩4,610 | ₩3,902 | ₩4,276 | +6.67% | 97.2만 |
|---|
| 2026.07.16 | ₩4,008 | ₩4,476 | ₩3,968 | ₩4,115 | +2.67% | 171.7만 |
|---|
| 2026.07.15 | ₩4,155 | ₩4,473 | ₩3,915 | ₩3,915 | -5.79% | 97.7만 |
|---|
| 2026.07.14 | ₩4,369 | ₩4,369 | ₩3,848 | ₩4,142 | -5.20% | 165.9만 |
|---|
| 2026.07.13 | ₩4,276 | ₩4,563 | ₩3,915 | ₩4,423 | +3.44% | 224.2만 |
|---|
| 2026.07.10 | ₩5,131 | ₩5,191 | ₩4,329 | ₩4,383 | -14.58% | 276.5만 |
|---|
| 2026.07.09 | ₩5,785 | ₩6,748 | ₩5,037 | ₩5,077 | -12.24% | 748.6만 |
|---|
| 2026.07.08 | ₩4,316 | ₩7,603 | ₩4,035 | ₩6,681 | +54.80% | 3915.3만 |
|---|
| 2026.07.07 | ₩2,846 | ₩5,158 | ₩2,752 | ₩4,142 | +45.54% | 7089.4만 |
|---|
| 2026.07.06 | ₩2,605 | ₩2,793 | ₩2,605 | ₩2,686 | +3.08% | 7.5만 |
|---|
| 2026.07.02 | ₩2,579 | ₩2,779 | ₩2,552 | ₩2,699 | +4.66% | 11.2만 |
|---|
| 2026.07.01 | ₩2,485 | ₩2,712 | ₩2,410 | ₩2,605 | +4.84% | 16.8만 |
|---|
| 2026.06.30 | ₩2,485 | ₩2,612 | ₩2,218 | ₩2,539 | +2.15% | 40.9만 |
|---|
| 2026.06.29 | ₩2,432 | ₩2,926 | ₩2,378 | ₩2,552 | +4.95% | 432.9만 |
|---|
| 2026.06.26 | ₩3,193 | ₩3,307 | ₩2,004 | ₩2,004 | -37.24% | 199.8만 |
|---|
| 2026.06.25 | ₩3,207 | ₩3,541 | ₩3,140 | ₩3,153 | -1.67% | 5.3만 |
|---|
| 2026.06.24 | ₩3,287 | ₩3,447 | ₩3,120 | ₩3,140 | -4.47% | 5.9만 |
|---|
| 2026.06.23 | ₩3,581 | ₩3,608 | ₩3,233 | ₩3,233 | -9.70% | 5.9만 |
|---|
| 2026.06.22 | ₩3,554 | ₩3,674 | ₩3,447 | ₩3,581 | +0.75% | 7.4만 |
|---|
| 2026.06.18 | ₩3,474 | ₩3,581 | ₩3,307 | ₩3,514 | +1.15% | 10.4만 |
|---|
| 2026.06.17 | ₩3,594 | ₩3,674 | ₩3,407 | ₩3,447 | -4.09% | 6.8만 |
|---|
| 2026.06.16 | ₩3,514 | ₩3,594 | ₩3,434 | ₩3,514 | 0.00% | 4만 |
|---|
| 2026.06.15 | ₩3,527 | ₩3,728 | ₩3,474 | ₩3,567 | +1.14% | 7.3만 |
|---|
| 2026.06.12 | ₩3,634 | ₩3,672 | ₩3,527 | ₩3,527 | -2.94% | 3.7만 |
|---|
| 2026.06.11 | ₩3,608 | ₩3,688 | ₩3,487 | ₩3,621 | +0.37% | 3.6만 |
|---|
| 2026.06.10 | ₩3,714 | ₩3,868 | ₩3,554 | ₩3,608 | -2.88% | 5.4만 |
|---|
| 2026.06.09 | ₩3,821 | ₩4,019 | ₩3,674 | ₩3,714 | -2.80% | 6.8만 |
|---|
| 2026.06.08 | ₩4,075 | ₩4,109 | ₩3,808 | ₩3,808 | -6.56% | 7.8만 |
|---|
| 2026.06.05 | ₩4,075 | ₩4,075 | ₩3,714 | ₩3,861 | -5.25% | 8.1만 |
|---|
| 2026.06.04 | ₩3,955 | ₩4,195 | ₩3,922 | ₩4,115 | +4.05% | 3.3만 |
|---|
| 2026.06.03 | ₩4,209 | ₩4,302 | ₩3,902 | ₩3,942 | -6.35% | 5.7만 |
|---|
| 2026.06.02 | ₩4,182 | ₩4,342 | ₩4,155 | ₩4,236 | +1.28% | 3.9만 |
|---|
| 2026.06.01 | ₩4,516 | ₩4,603 | ₩4,102 | ₩4,302 | -4.73% | 9.1만 |
|---|
| 2026.05.29 | ₩4,636 | ₩4,650 | ₩4,436 | ₩4,516 | -2.59% | 5.4만 |
|---|
| 2026.05.28 | ₩4,383 | ₩4,775 | ₩4,342 | ₩4,663 | +6.40% | 5.3만 |
|---|
| 2026.05.27 | ₩4,516 | ₩4,743 | ₩4,356 | ₩4,409 | -2.37% | 7.7만 |
|---|
| 2026.05.26 | ₩4,770 | ₩4,797 | ₩4,396 | ₩4,596 | -3.64% | 5.6만 |
|---|
| 2026.05.22 | ₩4,810 | ₩5,117 | ₩4,570 | ₩4,770 | -0.83% | 4.9만 |
|---|
| 2026.05.21 | ₩5,131 | ₩5,246 | ₩4,650 | ₩4,797 | -6.51% | 5.9만 |
|---|
| 2026.05.20 | ₩4,930 | ₩5,398 | ₩4,930 | ₩5,144 | +4.34% | 5.2만 |
|---|
| 2026.05.19 | ₩5,224 | ₩5,391 | ₩4,930 | ₩4,957 | -5.12% | 3.5만 |
|---|
| 2026.05.18 | ₩5,304 | ₩5,425 | ₩5,271 | ₩5,345 | +0.76% | 6.7만 |
|---|
| 2026.05.15 | ₩5,184 | ₩5,438 | ₩5,148 | ₩5,345 | +3.09% | 3만 |
|---|
| 2026.05.14 | ₩5,224 | ₩5,398 | ₩5,117 | ₩5,291 | +1.28% | 1.6만 |
|---|
| 2026.05.13 | ₩5,278 | ₩5,458 | ₩5,198 | ₩5,278 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩5,304 | ₩5,478 | ₩5,211 | ₩5,318 | +0.25% | 2.7만 |
|---|
| 2026.05.11 | ₩5,278 | ₩5,585 | ₩5,224 | ₩5,291 | +0.25% | 6만 |
|---|
| 2026.05.08 | ₩5,679 | ₩5,749 | ₩5,450 | ₩5,585 | -1.65% | 4.8만 |
|---|
| 2026.05.07 | ₩4,904 | ₩5,799 | ₩4,850 | ₩5,625 | +14.71% | 10.8만 |
|---|
| 2026.05.06 | ₩4,917 | ₩5,064 | ₩4,636 | ₩4,890 | -0.54% | 3.5만 |
|---|
| 2026.05.05 | ₩4,690 | ₩5,017 | ₩4,570 | ₩4,930 | +5.13% | 4.1만 |
|---|
| 2026.05.04 | ₩4,169 | ₩4,917 | ₩4,169 | ₩4,730 | +13.46% | 8.3만 |
|---|
| 2026.05.01 | ₩4,209 | ₩4,302 | ₩4,129 | ₩4,195 | -0.32% | 2.5만 |
|---|
| 2026.04.30 | ₩4,075 | ₩4,276 | ₩4,035 | ₩4,209 | +3.28% | 3.8만 |
|---|
| 2026.04.29 | ₩4,209 | ₩4,276 | ₩4,002 | ₩4,089 | -2.86% | 3.3만 |
|---|
| 2026.04.28 | ₩4,022 | ₩4,276 | ₩4,022 | ₩4,276 | +6.31% | 2.7만 |
|---|
| 2026.04.27 | ₩4,115 | ₩4,262 | ₩4,035 | ₩4,062 | -1.30% | 3.7만 |
|---|
| 2026.04.24 | ₩4,049 | ₩4,276 | ₩3,928 | ₩4,142 | +2.31% | 2.2만 |
|---|
| 2026.04.23 | ₩4,369 | ₩4,396 | ₩3,888 | ₩4,022 | -7.95% | 3.7만 |
|---|
| 2026.04.22 | ₩4,249 | ₩4,456 | ₩4,229 | ₩4,316 | +1.57% | 2.6만 |
|---|
| 2026.04.21 | ₩4,302 | ₩4,302 | ₩4,122 | ₩4,222 | -1.86% | 2.3만 |
|---|
| 2026.04.20 | ₩4,516 | ₩4,516 | ₩4,216 | ₩4,302 | -4.73% | 3만 |
|---|
| 2026.04.17 | ₩4,369 | ₩4,530 | ₩4,302 | ₩4,530 | +3.67% | 3.6만 |
|---|
| 2026.04.16 | ₩4,650 | ₩4,663 | ₩4,276 | ₩4,302 | -7.47% | 7.1만 |
|---|
| 2026.04.15 | ₩4,209 | ₩4,676 | ₩4,089 | ₩4,636 | +10.16% | 9.8만 |
|---|
| 2026.04.14 | ₩4,049 | ₩4,262 | ₩3,968 | ₩4,222 | +4.29% | 3.9만 |
|---|
| 2026.04.13 | ₩4,008 | ₩4,089 | ₩3,795 | ₩4,062 | +1.33% | 2.6만 |
|---|
| 2026.04.10 | ₩3,915 | ₩3,979 | ₩3,781 | ₩3,875 | -1.02% | 5.2만 |
|---|
| 2026.04.09 | ₩3,982 | ₩4,115 | ₩3,821 | ₩3,955 | -0.67% | 3.5만 |
|---|
| 2026.04.08 | ₩3,915 | ₩4,075 | ₩3,808 | ₩4,075 | +4.10% | 7.3만 |
|---|
| 2026.04.07 | ₩3,955 | ₩3,982 | ₩3,674 | ₩3,808 | -3.72% | 9.6만 |
|---|
| 2026.04.06 | ₩4,022 | ₩4,035 | ₩3,875 | ₩3,982 | -1.00% | 4.5만 |
|---|
| 2026.04.02 | ₩3,875 | ₩4,062 | ₩3,755 | ₩4,035 | +4.14% | 6.3만 |
|---|
| 2026.04.01 | ₩4,182 | ₩4,195 | ₩3,755 | ₩4,008 | -4.15% | 17.8만 |
|---|
| 2026.03.31 | ₩4,342 | ₩4,376 | ₩4,142 | ₩4,249 | -2.15% | 4.2만 |
|---|
| 2026.03.30 | ₩4,109 | ₩4,302 | ₩4,075 | ₩4,276 | +4.07% | 5.5만 |
|---|
| 2026.03.27 | ₩4,603 | ₩4,603 | ₩4,209 | ₩4,236 | -7.98% | 3.4만 |
|---|
| 2026.03.26 | ₩4,463 | ₩4,610 | ₩4,356 | ₩4,449 | -0.30% | 2.9만 |
|---|
| 2026.03.25 | ₩4,610 | ₩4,630 | ₩4,342 | ₩4,396 | -4.64% | 4.6만 |
|---|
| 2026.03.24 | ₩4,797 | ₩4,864 | ₩4,489 | ₩4,489 | -6.41% | 3.1만 |
|---|
| 2026.03.23 | ₩4,810 | ₩5,011 | ₩4,627 | ₩4,810 | 0.00% | 4.4만 |
|---|
| 2026.03.20 | ₩4,904 | ₩4,944 | ₩4,543 | ₩4,703 | -4.09% | 7만 |
|---|
| 2026.03.19 | ₩4,596 | ₩4,977 | ₩4,516 | ₩4,917 | +6.98% | 10.5만 |
|---|
| 2026.03.18 | ₩4,877 | ₩5,143 | ₩4,543 | ₩4,596 | -5.75% | 5.7만 |
|---|
| 2026.03.17 | ₩5,251 | ₩5,398 | ₩4,823 | ₩4,864 | -7.38% | 3.7만 |
|---|
| 2026.03.16 | ₩5,318 | ₩5,318 | ₩5,117 | ₩5,198 | -2.26% | 4.2만 |
|---|
| 2026.03.13 | ₩4,970 | ₩5,278 | ₩4,818 | ₩5,238 | +5.38% | 4.8만 |
|---|
| 2026.03.12 | ₩4,970 | ₩5,084 | ₩4,877 | ₩4,910 | -1.21% | 3.2만 |
|---|
| 2026.03.11 | ₩5,117 | ₩5,144 | ₩4,957 | ₩5,051 | -1.31% | 3.1만 |
|---|
| 2026.03.10 | ₩5,331 | ₩5,345 | ₩5,091 | ₩5,117 | -4.01% | 3.3만 |
|---|
| 2026.03.09 | ₩5,211 | ₩5,345 | ₩5,031 | ₩5,318 | +2.05% | 2.6만 |
|---|
| 2026.03.06 | ₩5,264 | ₩5,451 | ₩5,117 | ₩5,251 | -0.25% | 5.4만 |
|---|
| 2026.03.05 | ₩5,238 | ₩5,478 | ₩5,238 | ₩5,371 | +2.55% | 8만 |
|---|
| 2026.03.04 | ₩5,331 | ₩5,425 | ₩5,211 | ₩5,371 | +0.75% | 3.2만 |
|---|
| 2026.03.03 | ₩5,184 | ₩5,371 | ₩5,077 | ₩5,264 | +1.55% | 3.2만 |
|---|
| 2026.03.02 | ₩5,304 | ₩5,639 | ₩5,171 | ₩5,291 | -0.25% | 5.4만 |
|---|
| 2026.02.27 | ₩5,345 | ₩5,556 | ₩5,278 | ₩5,331 | -0.25% | 4.2만 |
|---|
| 2026.02.26 | ₩5,171 | ₩5,411 | ₩5,011 | ₩5,411 | +4.65% | 4.9만 |
|---|
| 2026.02.25 | ₩5,051 | ₩5,144 | ₩4,877 | ₩5,144 | +1.85% | 4.2만 |
|---|
| 2026.02.24 | ₩4,944 | ₩5,131 | ₩4,917 | ₩4,997 | +1.08% | 2.6만 |
|---|
| 2026.02.23 | ₩4,783 | ₩5,158 | ₩4,690 | ₩4,984 | +4.19% | 4.7만 |
|---|
| 2026.02.20 | ₩4,770 | ₩4,990 | ₩4,743 | ₩4,864 | +1.96% | 3.9만 |
|---|
| 2026.02.19 | ₩4,810 | ₩5,144 | ₩4,757 | ₩4,797 | -0.28% | 5.8만 |
|---|
| 2026.02.18 | ₩4,917 | ₩5,198 | ₩4,750 | ₩4,810 | -2.17% | 6.2만 |
|---|
| 2026.02.17 | ₩5,091 | ₩5,091 | ₩4,690 | ₩4,877 | -4.20% | 4.1만 |
|---|
| 2026.02.13 | ₩5,024 | ₩5,264 | ₩4,941 | ₩4,970 | -1.06% | 4.7만 |
|---|
| 2026.02.12 | ₩5,104 | ₩5,111 | ₩4,823 | ₩4,970 | -2.62% | 3.9만 |
|---|
| 2026.02.11 | ₩5,011 | ₩5,097 | ₩4,830 | ₩5,051 | +0.80% | 3.3만 |
|---|
| 2026.02.10 | ₩5,104 | ₩5,411 | ₩5,024 | ₩5,051 | -1.05% | 3.3만 |
|---|
| 2026.02.09 | ₩5,011 | ₩5,144 | ₩4,770 | ₩5,104 | +1.87% | 5.4만 |
|---|
| 2026.02.06 | ₩4,757 | ₩5,011 | ₩4,676 | ₩4,970 | +4.49% | 10.1만 |
|---|
| 2026.02.05 | ₩5,117 | ₩5,311 | ₩4,676 | ₩4,743 | -7.31% | 6.6만 |
|---|
| 2026.02.04 | ₩5,505 | ₩5,932 | ₩5,064 | ₩5,158 | -6.31% | 11.8만 |
|---|
| 2026.02.03 | ₩5,345 | ₩5,345 | ₩5,113 | ₩5,278 | -1.25% | 8.3만 |
|---|
| 2026.02.02 | ₩5,264 | ₩5,438 | ₩5,184 | ₩5,331 | +1.27% | 5.6만 |
|---|
| 2026.01.30 | ₩5,238 | ₩5,345 | ₩5,131 | ₩5,304 | +1.28% | 5.9만 |
|---|
| 2026.01.29 | ₩5,411 | ₩5,485 | ₩5,158 | ₩5,211 | -3.70% | 6만 |
|---|
| 2026.01.28 | ₩5,772 | ₩5,879 | ₩5,398 | ₩5,425 | -6.02% | 6.1만 |
|---|
| 2026.01.27 | ₩5,785 | ₩5,946 | ₩5,705 | ₩5,759 | -0.46% | 8만 |
|---|
| 2026.01.26 | ₩6,200 | ₩6,206 | ₩5,759 | ₩5,799 | -6.47% | 4.8만 |
|---|
| 2026.01.23 | ₩6,454 | ₩6,460 | ₩6,213 | ₩6,266 | -2.90% | 2.9만 |
|---|
| 2026.01.22 | ₩6,266 | ₩6,534 | ₩6,266 | ₩6,454 | +2.99% | 3.8만 |
|---|
| 2026.01.21 | ₩6,160 | ₩6,320 | ₩5,986 | ₩6,280 | +1.95% | 5.1만 |
|---|
| 2026.01.20 | ₩5,986 | ₩6,353 | ₩5,871 | ₩6,186 | +3.35% | 5.5만 |
|---|
| 2026.01.16 | ₩6,026 | ₩6,226 | ₩6,013 | ₩6,106 | +1.33% | 3.1만 |
|---|
| 2026.01.15 | ₩6,173 | ₩6,280 | ₩5,946 | ₩6,026 | -2.38% | 6.2만 |
|---|
| 2026.01.14 | ₩6,079 | ₩6,349 | ₩5,826 | ₩6,186 | +1.76% | 7.9만 |
|---|
| 2026.01.13 | ₩5,999 | ₩6,200 | ₩5,812 | ₩6,093 | +1.56% | 8.9만 |
|---|
| 2026.01.12 | ₩6,079 | ₩6,347 | ₩5,679 | ₩5,999 | -1.32% | 14.4만 |
|---|
| 2026.01.09 | ₩5,679 | ₩6,280 | ₩5,358 | ₩6,079 | +7.06% | 30.2만 |
|---|
| 2026.01.08 | ₩5,198 | ₩5,719 | ₩5,198 | ₩5,652 | +8.74% | 19.2만 |
|---|
| 2026.01.07 | ₩5,358 | ₩5,385 | ₩5,171 | ₩5,198 | -2.99% | 8.8만 |
|---|
| 2026.01.06 | ₩5,345 | ₩5,505 | ₩5,214 | ₩5,251 | -1.75% | 8.1만 |
|---|
| 2026.01.05 | ₩5,465 | ₩5,585 | ₩5,278 | ₩5,385 | -1.47% | 8.2만 |
|---|
| 2026.01.02 | ₩5,812 | ₩5,930 | ₩5,291 | ₩5,451 | -6.21% | 13.8만 |
|---|
| 2025.12.31 | ₩5,612 | ₩5,959 | ₩5,505 | ₩5,745 | +2.38% | 23만 |
|---|
| 2025.12.30 | ₩5,759 | ₩5,826 | ₩5,451 | ₩5,652 | -1.86% | 13.5만 |
|---|
| 2025.12.29 | ₩5,532 | ₩5,839 | ₩5,358 | ₩5,785 | +4.59% | 25.5만 |
|---|
| 2025.12.26 | ₩5,291 | ₩5,532 | ₩5,211 | ₩5,532 | +4.55% | 41.6만 |
|---|
| 2025.12.24 | ₩5,264 | ₩5,411 | ₩5,238 | ₩5,371 | +2.03% | 12.3만 |
|---|
| 2025.12.23 | ₩5,304 | ₩5,365 | ₩5,204 | ₩5,345 | +0.76% | 11.4만 |
|---|
| 2025.12.22 | ₩5,304 | ₩5,411 | ₩5,244 | ₩5,318 | +0.25% | 9.9만 |
|---|
| 2025.12.19 | ₩5,238 | ₩5,371 | ₩5,166 | ₩5,318 | +1.53% | 12.5만 |
|---|
| 2025.12.18 | ₩5,345 | ₩5,418 | ₩5,117 | ₩5,198 | -2.75% | 9.7만 |
|---|
| 2025.12.17 | ₩5,585 | ₩5,605 | ₩5,238 | ₩5,278 | -5.50% | 9.2만 |
|---|
| 2025.12.16 | ₩5,639 | ₩5,932 | ₩5,505 | ₩5,612 | -0.47% | 11.4만 |
|---|
| 2025.12.15 | ₩5,892 | ₩5,906 | ₩5,598 | ₩5,639 | -4.31% | 9.2만 |
|---|
| 2025.12.12 | ₩6,053 | ₩6,106 | ₩5,852 | ₩5,892 | -2.65% | 8.4만 |
|---|
| 2025.12.11 | ₩6,053 | ₩6,293 | ₩5,840 | ₩5,999 | -0.88% | 8.2만 |
|---|
| 2025.12.10 | ₩5,759 | ₩6,213 | ₩5,545 | ₩6,053 | +5.10% | 14.7만 |
|---|
| 2025.12.09 | ₩5,598 | ₩5,799 | ₩5,518 | ₩5,732 | +2.39% | 9.6만 |
|---|
| 2025.12.08 | ₩5,585 | ₩5,720 | ₩5,411 | ₩5,585 | 0.00% | 11.2만 |
|---|
| 2025.12.05 | ₩5,558 | ₩5,879 | ₩5,532 | ₩5,585 | +0.48% | 8.6만 |
|---|
| 2025.12.04 | ₩5,451 | ₩5,745 | ₩5,385 | ₩5,585 | +2.45% | 11.3만 |
|---|
| 2025.12.03 | ₩5,091 | ₩5,705 | ₩5,091 | ₩5,505 | +8.14% | 17.3만 |
|---|
| 2025.12.02 | ₩5,278 | ₩5,331 | ₩4,997 | ₩5,011 | -5.06% | 13.9만 |
|---|
| 2025.12.01 | ₩5,505 | ₩5,505 | ₩5,211 | ₩5,224 | -5.10% | 9만 |
|---|
| 2025.11.28 | ₩5,398 | ₩5,578 | ₩5,358 | ₩5,505 | +1.98% | 7.5만 |
|---|
| 2025.11.26 | ₩5,184 | ₩5,411 | ₩5,144 | ₩5,371 | +3.61% | 15.2만 |
|---|
| 2025.11.25 | ₩5,278 | ₩5,505 | ₩5,158 | ₩5,184 | -1.77% | 9.6만 |
|---|
| 2025.11.24 | ₩5,211 | ₩5,545 | ₩5,158 | ₩5,238 | +0.51% | 13.2만 |
|---|
| 2025.11.21 | ₩5,117 | ₩5,451 | ₩5,051 | ₩5,238 | +2.35% | 11.3만 |
|---|
| 2025.11.20 | ₩5,251 | ₩5,544 | ₩5,079 | ₩5,104 | -2.80% | 7.8만 |
|---|
| 2025.11.19 | ₩5,411 | ₩5,552 | ₩5,184 | ₩5,251 | -2.96% | 5.9만 |
|---|
| 2025.11.18 | ₩5,345 | ₩5,612 | ₩5,251 | ₩5,505 | +3.00% | 14.9만 |
|---|
| 2025.11.17 | ₩5,358 | ₩5,385 | ₩5,171 | ₩5,385 | +0.50% | 9.6만 |
|---|
| 2025.11.14 | ₩5,451 | ₩5,946 | ₩5,198 | ₩5,385 | -1.23% | 22.1만 |
|---|
| 2025.11.13 | ₩5,558 | ₩5,743 | ₩5,371 | ₩5,492 | -1.20% | 26.7만 |
|---|
| 2025.11.12 | ₩5,598 | ₩5,826 | ₩5,431 | ₩5,665 | +1.19% | 21.2만 |
|---|
| 2025.11.11 | ₩5,572 | ₩5,679 | ₩5,351 | ₩5,598 | +0.48% | 10.3만 |
|---|
| 2025.11.10 | ₩5,358 | ₩5,736 | ₩5,358 | ₩5,598 | +4.49% | 15.8만 |
|---|
| 2025.11.07 | ₩5,238 | ₩5,612 | ₩5,144 | ₩5,371 | +2.55% | 26.6만 |
|---|
| 2025.11.06 | ₩5,598 | ₩5,741 | ₩5,224 | ₩5,264 | -5.97% | 17만 |
|---|
| 2025.11.05 | ₩5,812 | ₩5,879 | ₩5,558 | ₩5,639 | -2.99% | 16.3만 |
|---|
| 2025.11.04 | ₩5,932 | ₩6,106 | ₩5,852 | ₩5,866 | -1.13% | 13.9만 |
|---|
| 2025.11.03 | ₩6,146 | ₩6,400 | ₩5,892 | ₩6,026 | -1.96% | 20.7만 |
|---|
| 2025.10.31 | ₩6,226 | ₩6,560 | ₩5,999 | ₩6,213 | -0.21% | 23.6만 |
|---|
| 2025.10.30 | ₩6,347 | ₩6,681 | ₩6,146 | ₩6,226 | -1.89% | 20.9만 |
|---|
| 2025.10.29 | ₩6,400 | ₩6,554 | ₩6,186 | ₩6,387 | -0.21% | 22.5만 |
|---|
| 2025.10.28 | ₩6,440 | ₩6,611 | ₩6,226 | ₩6,307 | -2.07% | 32만 |
|---|
| 2025.10.27 | ₩6,627 | ₩6,681 | ₩5,986 | ₩6,507 | -1.81% | 49.7만 |
|---|
| 2025.10.24 | ₩6,894 | ₩6,894 | ₩6,547 | ₩6,641 | -3.68% | 26만 |
|---|
| 2025.10.23 | ₩7,015 | ₩7,148 | ₩6,560 | ₩6,894 | -1.71% | 49만 |
|---|
| 2025.10.22 | ₩7,683 | ₩7,883 | ₩6,841 | ₩6,988 | -9.04% | 50만 |
|---|
| 2025.10.21 | ₩8,137 | ₩8,191 | ₩7,442 | ₩7,629 | -6.24% | 49만 |
|---|
| 2025.10.20 | ₩8,551 | ₩8,591 | ₩8,017 | ₩8,244 | -3.59% | 46.4만 |
|---|
| 2025.10.17 | ₩8,538 | ₩8,885 | ₩8,150 | ₩8,792 | +2.97% | 45.9만 |
|---|
| 2025.10.16 | ₩8,832 | ₩9,660 | ₩8,458 | ₩8,658 | -1.97% | 94.2만 |
|---|
| 2025.10.15 | ₩9,233 | ₩9,286 | ₩8,685 | ₩8,872 | -3.91% | 75.6만 |
|---|
| 2025.10.14 | ₩8,885 | ₩9,509 | ₩8,217 | ₩9,353 | +5.26% | 180.6만 |
|---|
| 2025.10.13 | ₩8,284 | ₩9,366 | ₩7,549 | ₩8,939 | +7.90% | 650.2만 |
|---|
| 2025.10.10 | ₩57,801 | ₩58,323 | ₩54,782 | ₩55,583 | -3.84% | 8.4만 |
|---|