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 | ₩1,382 | -5.50% | 13만 |
| 2026.10.08 | ₩1,475 | ₩1,475 | ₩1,395 | ₩1,449 | -1.82% | 16만 |
| 2026.10.07 | ₩1,449 | ₩1,489 | ₩1,395 | ₩1,475 | +1.85% | 13.7만 |
| 2026.10.06 | ₩1,542 | ₩1,583 | ₩1,435 | ₩1,449 | -6.09% | 14.8만 |
| 2026.10.05 | ₩1,569 | ₩1,569 | ₩1,502 | ₩1,529 | -2.56% | 14.8만 |
| 2026.10.02 | ₩1,677 | ₩1,713 | ₩1,516 | ₩1,542 | -8.00% | 31.4만 |
| 2026.10.01 | ₩1,677 | ₩1,757 | ₩1,623 | ₩1,663 | -0.80% | 33.3만 |
| 2026.09.30 | ₩1,730 | ₩1,771 | ₩1,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,677 |
| -3.10% |
| 23.3만 |
| 2026.09.29 | ₩1,771 | ₩1,905 | ₩1,690 | ₩1,717 | -3.03% | 25.4만 |
|---|
| 2026.09.28 | ₩1,703 | ₩1,838 | ₩1,596 | ₩1,784 | +4.72% | 35.1만 |
|---|
| 2026.09.25 | ₩1,529 | ₩1,717 | ₩1,435 | ₩1,703 | +11.40% | 65.7만 |
|---|
| 2026.09.24 | ₩1,744 | ₩1,784 | ₩1,247 | ₩1,422 | -18.46% | 60.9만 |
|---|
| 2026.09.23 | ₩2,133 | ₩2,159 | ₩1,683 | ₩1,771 | -16.98% | 41.2만 |
|---|
| 2026.09.22 | ₩2,173 | ₩2,320 | ₩2,106 | ₩2,106 | -3.09% | 12.5만 |
|---|
| 2026.09.21 | ₩2,213 | ₩2,227 | ₩2,106 | ₩2,159 | -2.42% | 18.6만 |
|---|
| 2026.09.18 | ₩2,186 | ₩2,224 | ₩2,133 | ₩2,186 | 0.00% | 12.2만 |
|---|
| 2026.09.17 | ₩2,307 | ₩2,338 | ₩2,159 | ₩2,173 | -5.81% | 19.3만 |
|---|
| 2026.09.16 | ₩2,334 | ₩2,421 | ₩2,320 | ₩2,320 | -0.57% | 12.7만 |
|---|
| 2026.09.15 | ₩2,455 | ₩2,463 | ₩2,327 | ₩2,361 | -3.83% | 11.2만 |
|---|
| 2026.09.14 | ₩2,535 | ₩2,683 | ₩2,428 | ₩2,455 | -3.17% | 17만 |
|---|
| 2026.09.11 | ₩2,455 | ₩2,602 | ₩2,455 | ₩2,508 | +2.19% | 11.5만 |
|---|
| 2026.09.10 | ₩2,455 | ₩2,548 | ₩2,428 | ₩2,461 | +0.27% | 7.8만 |
|---|
| 2026.09.09 | ₩2,575 | ₩2,602 | ₩2,481 | ₩2,481 | -3.65% | 9.5만 |
|---|
| 2026.09.08 | ₩2,562 | ₩2,628 | ₩2,508 | ₩2,602 | +1.57% | 16.4만 |
|---|
| 2026.09.04 | ₩2,481 | ₩2,575 | ₩2,428 | ₩2,562 | +3.24% | 7.3만 |
|---|
| 2026.09.03 | ₩2,535 | ₩2,562 | ₩2,468 | ₩2,481 | -2.12% | 9.9만 |
|---|
| 2026.09.02 | ₩2,347 | ₩2,522 | ₩2,347 | ₩2,522 | +7.43% | 10.8만 |
|---|
| 2026.09.01 | ₩2,428 | ₩2,468 | ₩2,341 | ₩2,341 | -3.59% | 9.6만 |
|---|
| 2026.08.31 | ₩2,441 | ₩2,468 | ₩2,354 | ₩2,414 | -1.10% | 11.7만 |
|---|
| 2026.08.28 | ₩2,414 | ₩2,574 | ₩2,387 | ₩2,441 | +1.11% | 33.7만 |
|---|
| 2026.08.27 | ₩2,401 | ₩2,468 | ₩2,387 | ₩2,414 | +0.56% | 7.1만 |
|---|
| 2026.08.26 | ₩2,441 | ₩2,455 | ₩2,361 | ₩2,387 | -2.20% | 8.8만 |
|---|
| 2026.08.25 | ₩2,401 | ₩2,535 | ₩2,394 | ₩2,441 | +1.68% | 7.7만 |
|---|
| 2026.08.24 | ₩2,508 | ₩2,508 | ₩2,374 | ₩2,387 | -4.81% | 6.3만 |
|---|
| 2026.08.21 | ₩2,455 | ₩2,589 | ₩2,441 | ₩2,495 | +1.64% | 16.7만 |
|---|
| 2026.08.20 | ₩2,508 | ₩2,535 | ₩2,441 | ₩2,455 | -2.14% | 12.6만 |
|---|
| 2026.08.19 | ₩2,669 | ₩2,692 | ₩2,481 | ₩2,522 | -5.53% | 20.2만 |
|---|
| 2026.08.18 | ₩2,535 | ₩2,562 | ₩2,428 | ₩2,548 | +0.53% | 10.1만 |
|---|
| 2026.08.17 | ₩2,602 | ₩2,616 | ₩2,401 | ₩2,495 | -4.12% | 21.4만 |
|---|
| 2026.08.14 | ₩2,428 | ₩2,736 | ₩2,428 | ₩2,548 | +4.97% | 35.6만 |
|---|
| 2026.08.13 | ₩2,414 | ₩2,414 | ₩2,320 | ₩2,374 | -1.67% | 13만 |
|---|
| 2026.08.12 | ₩2,414 | ₩2,441 | ₩2,347 | ₩2,374 | -1.67% | 9.9만 |
|---|
| 2026.08.11 | ₩2,387 | ₩2,441 | ₩2,294 | ₩2,374 | -0.56% | 18.4만 |
|---|
| 2026.08.10 | ₩2,508 | ₩2,522 | ₩2,280 | ₩2,361 | -5.88% | 39만 |
|---|
| 2026.08.07 | ₩2,508 | ₩2,605 | ₩2,481 | ₩2,508 | 0.00% | 10.4만 |
|---|
| 2026.08.06 | ₩2,709 | ₩2,709 | ₩2,414 | ₩2,481 | -8.42% | 52만 |
|---|
| 2026.08.05 | ₩2,575 | ₩2,736 | ₩2,495 | ₩2,683 | +4.17% | 33.5만 |
|---|
| 2026.08.04 | ₩2,723 | ₩2,762 | ₩2,683 | ₩2,723 | 0.00% | 39.4만 |
|---|
| 2026.08.03 | ₩2,803 | ₩2,803 | ₩2,669 | ₩2,709 | -3.35% | 21.6만 |
|---|
| 2026.07.31 | ₩2,790 | ₩2,857 | ₩2,683 | ₩2,817 | +0.96% | 18.5만 |
|---|
| 2026.07.30 | ₩2,844 | ₩2,937 | ₩2,683 | ₩2,817 | -0.94% | 33.1만 |
|---|
| 2026.07.29 | ₩3,300 | ₩3,407 | ₩2,683 | ₩2,870 | -13.01% | 65.9만 |
|---|
| 2026.07.28 | ₩3,286 | ₩3,420 | ₩3,045 | ₩3,273 | -0.41% | 66.3만 |
|---|
| 2026.07.27 | ₩3,340 | ₩3,607 | ₩3,285 | ₩3,407 | +2.01% | 142.1만 |
|---|
| 2026.07.24 | ₩3,367 | ₩3,514 | ₩3,286 | ₩3,367 | 0.00% | 33.6만 |
|---|
| 2026.07.23 | ₩3,608 | ₩3,675 | ₩3,380 | ₩3,434 | -4.83% | 49.8만 |
|---|
| 2026.07.22 | ₩3,782 | ₩3,917 | ₩3,621 | ₩3,702 | -2.13% | 49.8만 |
|---|
| 2026.07.21 | ₩3,957 | ₩4,151 | ₩3,715 | ₩3,836 | -3.05% | 114.5만 |
|---|
| 2026.07.20 | ₩4,238 | ₩4,251 | ₩3,648 | ₩3,930 | -7.28% | 118.9만 |
|---|
| 2026.07.17 | ₩4,024 | ₩4,627 | ₩3,917 | ₩4,292 | +6.67% | 97.2만 |
|---|
| 2026.07.16 | ₩4,024 | ₩4,493 | ₩3,984 | ₩4,131 | +2.67% | 171.7만 |
|---|
| 2026.07.15 | ₩4,171 | ₩4,491 | ₩3,930 | ₩3,930 | -5.79% | 97.7만 |
|---|
| 2026.07.14 | ₩4,386 | ₩4,386 | ₩3,863 | ₩4,158 | -5.20% | 165.9만 |
|---|
| 2026.07.13 | ₩4,292 | ₩4,581 | ₩3,930 | ₩4,440 | +3.44% | 224.2만 |
|---|
| 2026.07.10 | ₩5,151 | ₩5,211 | ₩4,346 | ₩4,399 | -14.58% | 276.5만 |
|---|
| 2026.07.09 | ₩5,808 | ₩6,774 | ₩5,057 | ₩5,097 | -12.24% | 748.6만 |
|---|
| 2026.07.08 | ₩4,332 | ₩7,632 | ₩4,051 | ₩6,706 | +54.80% | 3915.3만 |
|---|
| 2026.07.07 | ₩2,857 | ₩5,177 | ₩2,763 | ₩4,158 | +45.54% | 7089.4만 |
|---|
| 2026.07.06 | ₩2,616 | ₩2,803 | ₩2,616 | ₩2,696 | +3.08% | 7.5만 |
|---|
| 2026.07.02 | ₩2,589 | ₩2,790 | ₩2,562 | ₩2,709 | +4.66% | 11.2만 |
|---|
| 2026.07.01 | ₩2,495 | ₩2,723 | ₩2,420 | ₩2,616 | +4.84% | 16.8만 |
|---|
| 2026.06.30 | ₩2,495 | ₩2,622 | ₩2,227 | ₩2,548 | +2.15% | 40.9만 |
|---|
| 2026.06.29 | ₩2,441 | ₩2,937 | ₩2,387 | ₩2,562 | +4.95% | 432.9만 |
|---|
| 2026.06.26 | ₩3,206 | ₩3,320 | ₩2,012 | ₩2,012 | -37.24% | 199.8만 |
|---|
| 2026.06.25 | ₩3,219 | ₩3,554 | ₩3,152 | ₩3,165 | -1.67% | 5.3만 |
|---|
| 2026.06.24 | ₩3,300 | ₩3,461 | ₩3,132 | ₩3,152 | -4.47% | 5.9만 |
|---|
| 2026.06.23 | ₩3,595 | ₩3,621 | ₩3,246 | ₩3,246 | -9.70% | 5.9만 |
|---|
| 2026.06.22 | ₩3,568 | ₩3,689 | ₩3,461 | ₩3,595 | +0.75% | 7.4만 |
|---|
| 2026.06.18 | ₩3,487 | ₩3,595 | ₩3,320 | ₩3,528 | +1.15% | 10.4만 |
|---|
| 2026.06.17 | ₩3,608 | ₩3,689 | ₩3,420 | ₩3,461 | -4.09% | 6.8만 |
|---|
| 2026.06.16 | ₩3,528 | ₩3,608 | ₩3,447 | ₩3,528 | 0.00% | 4만 |
|---|
| 2026.06.15 | ₩3,541 | ₩3,742 | ₩3,487 | ₩3,581 | +1.14% | 7.3만 |
|---|
| 2026.06.12 | ₩3,648 | ₩3,686 | ₩3,541 | ₩3,541 | -2.94% | 3.7만 |
|---|
| 2026.06.11 | ₩3,621 | ₩3,702 | ₩3,501 | ₩3,635 | +0.37% | 3.6만 |
|---|
| 2026.06.10 | ₩3,729 | ₩3,883 | ₩3,568 | ₩3,621 | -2.88% | 5.4만 |
|---|
| 2026.06.09 | ₩3,836 | ₩4,035 | ₩3,689 | ₩3,729 | -2.80% | 6.8만 |
|---|
| 2026.06.08 | ₩4,091 | ₩4,124 | ₩3,823 | ₩3,823 | -6.56% | 7.8만 |
|---|
| 2026.06.05 | ₩4,091 | ₩4,091 | ₩3,729 | ₩3,876 | -5.25% | 8.1만 |
|---|
| 2026.06.04 | ₩3,970 | ₩4,212 | ₩3,937 | ₩4,131 | +4.05% | 3.3만 |
|---|
| 2026.06.03 | ₩4,225 | ₩4,319 | ₩3,917 | ₩3,957 | -6.35% | 5.7만 |
|---|
| 2026.06.02 | ₩4,198 | ₩4,359 | ₩4,171 | ₩4,252 | +1.28% | 3.9만 |
|---|
| 2026.06.01 | ₩4,534 | ₩4,621 | ₩4,118 | ₩4,319 | -4.73% | 9.1만 |
|---|
| 2026.05.29 | ₩4,654 | ₩4,668 | ₩4,453 | ₩4,534 | -2.59% | 5.4만 |
|---|
| 2026.05.28 | ₩4,399 | ₩4,794 | ₩4,359 | ₩4,681 | +6.40% | 5.3만 |
|---|
| 2026.05.27 | ₩4,534 | ₩4,762 | ₩4,373 | ₩4,426 | -2.37% | 7.7만 |
|---|
| 2026.05.26 | ₩4,788 | ₩4,815 | ₩4,413 | ₩4,614 | -3.64% | 5.6만 |
|---|
| 2026.05.22 | ₩4,829 | ₩5,137 | ₩4,587 | ₩4,788 | -0.83% | 4.9만 |
|---|
| 2026.05.21 | ₩5,151 | ₩5,266 | ₩4,668 | ₩4,815 | -6.51% | 5.9만 |
|---|
| 2026.05.20 | ₩4,949 | ₩5,419 | ₩4,949 | ₩5,164 | +4.34% | 5.2만 |
|---|
| 2026.05.19 | ₩5,244 | ₩5,412 | ₩4,949 | ₩4,976 | -5.12% | 3.5만 |
|---|
| 2026.05.18 | ₩5,325 | ₩5,446 | ₩5,291 | ₩5,365 | +0.76% | 6.7만 |
|---|
| 2026.05.15 | ₩5,204 | ₩5,459 | ₩5,168 | ₩5,365 | +3.09% | 3만 |
|---|
| 2026.05.14 | ₩5,244 | ₩5,419 | ₩5,137 | ₩5,312 | +1.28% | 1.6만 |
|---|
| 2026.05.13 | ₩5,298 | ₩5,479 | ₩5,218 | ₩5,298 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩5,325 | ₩5,499 | ₩5,231 | ₩5,338 | +0.25% | 2.7만 |
|---|
| 2026.05.11 | ₩5,298 | ₩5,607 | ₩5,244 | ₩5,312 | +0.25% | 6만 |
|---|
| 2026.05.08 | ₩5,700 | ₩5,772 | ₩5,471 | ₩5,607 | -1.65% | 4.8만 |
|---|
| 2026.05.07 | ₩4,923 | ₩5,821 | ₩4,869 | ₩5,647 | +14.71% | 10.8만 |
|---|
| 2026.05.06 | ₩4,936 | ₩5,083 | ₩4,654 | ₩4,909 | -0.54% | 3.5만 |
|---|
| 2026.05.05 | ₩4,708 | ₩5,037 | ₩4,587 | ₩4,949 | +5.13% | 4.1만 |
|---|
| 2026.05.04 | ₩4,185 | ₩4,936 | ₩4,185 | ₩4,748 | +13.46% | 8.3만 |
|---|
| 2026.05.01 | ₩4,225 | ₩4,319 | ₩4,145 | ₩4,212 | -0.32% | 2.5만 |
|---|
| 2026.04.30 | ₩4,091 | ₩4,292 | ₩4,051 | ₩4,225 | +3.28% | 3.8만 |
|---|
| 2026.04.29 | ₩4,225 | ₩4,292 | ₩4,017 | ₩4,104 | -2.86% | 3.3만 |
|---|
| 2026.04.28 | ₩4,037 | ₩4,292 | ₩4,037 | ₩4,292 | +6.31% | 2.7만 |
|---|
| 2026.04.27 | ₩4,131 | ₩4,279 | ₩4,051 | ₩4,078 | -1.30% | 3.7만 |
|---|
| 2026.04.24 | ₩4,064 | ₩4,292 | ₩3,943 | ₩4,158 | +2.31% | 2.2만 |
|---|
| 2026.04.23 | ₩4,386 | ₩4,413 | ₩3,903 | ₩4,037 | -7.95% | 3.7만 |
|---|
| 2026.04.22 | ₩4,265 | ₩4,473 | ₩4,245 | ₩4,332 | +1.57% | 2.6만 |
|---|
| 2026.04.21 | ₩4,319 | ₩4,319 | ₩4,138 | ₩4,238 | -1.86% | 2.3만 |
|---|
| 2026.04.20 | ₩4,534 | ₩4,534 | ₩4,232 | ₩4,319 | -4.73% | 3만 |
|---|
| 2026.04.17 | ₩4,386 | ₩4,547 | ₩4,319 | ₩4,547 | +3.67% | 3.6만 |
|---|
| 2026.04.16 | ₩4,668 | ₩4,681 | ₩4,292 | ₩4,319 | -7.47% | 7.1만 |
|---|
| 2026.04.15 | ₩4,225 | ₩4,695 | ₩4,104 | ₩4,654 | +10.16% | 9.8만 |
|---|
| 2026.04.14 | ₩4,064 | ₩4,279 | ₩3,984 | ₩4,238 | +4.29% | 3.9만 |
|---|
| 2026.04.13 | ₩4,024 | ₩4,104 | ₩3,809 | ₩4,078 | +1.33% | 2.6만 |
|---|
| 2026.04.10 | ₩3,930 | ₩3,994 | ₩3,796 | ₩3,890 | -1.02% | 5.2만 |
|---|
| 2026.04.09 | ₩3,997 | ₩4,131 | ₩3,836 | ₩3,970 | -0.67% | 3.5만 |
|---|
| 2026.04.08 | ₩3,930 | ₩4,091 | ₩3,823 | ₩4,091 | +4.10% | 7.3만 |
|---|
| 2026.04.07 | ₩3,970 | ₩3,997 | ₩3,689 | ₩3,823 | -3.72% | 9.6만 |
|---|
| 2026.04.06 | ₩4,037 | ₩4,051 | ₩3,890 | ₩3,997 | -1.00% | 4.5만 |
|---|
| 2026.04.02 | ₩3,890 | ₩4,078 | ₩3,769 | ₩4,051 | +4.14% | 6.3만 |
|---|
| 2026.04.01 | ₩4,198 | ₩4,212 | ₩3,769 | ₩4,024 | -4.15% | 17.8만 |
|---|
| 2026.03.31 | ₩4,359 | ₩4,393 | ₩4,158 | ₩4,265 | -2.15% | 4.2만 |
|---|
| 2026.03.30 | ₩4,124 | ₩4,319 | ₩4,091 | ₩4,292 | +4.07% | 5.5만 |
|---|
| 2026.03.27 | ₩4,621 | ₩4,621 | ₩4,225 | ₩4,252 | -7.98% | 3.4만 |
|---|
| 2026.03.26 | ₩4,480 | ₩4,627 | ₩4,373 | ₩4,466 | -0.30% | 2.9만 |
|---|
| 2026.03.25 | ₩4,627 | ₩4,648 | ₩4,359 | ₩4,413 | -4.64% | 4.6만 |
|---|
| 2026.03.24 | ₩4,815 | ₩4,882 | ₩4,507 | ₩4,507 | -6.41% | 3.1만 |
|---|
| 2026.03.23 | ₩4,829 | ₩5,030 | ₩4,645 | ₩4,829 | 0.00% | 4.4만 |
|---|
| 2026.03.20 | ₩4,923 | ₩4,963 | ₩4,560 | ₩4,721 | -4.09% | 7만 |
|---|
| 2026.03.19 | ₩4,614 | ₩4,996 | ₩4,534 | ₩4,936 | +6.98% | 10.5만 |
|---|
| 2026.03.18 | ₩4,896 | ₩5,163 | ₩4,560 | ₩4,614 | -5.75% | 5.7만 |
|---|
| 2026.03.17 | ₩5,271 | ₩5,419 | ₩4,842 | ₩4,882 | -7.38% | 3.7만 |
|---|
| 2026.03.16 | ₩5,338 | ₩5,338 | ₩5,137 | ₩5,218 | -2.26% | 4.2만 |
|---|
| 2026.03.13 | ₩4,990 | ₩5,298 | ₩4,837 | ₩5,258 | +5.38% | 4.8만 |
|---|
| 2026.03.12 | ₩4,990 | ₩5,104 | ₩4,896 | ₩4,929 | -1.21% | 3.2만 |
|---|
| 2026.03.11 | ₩5,137 | ₩5,164 | ₩4,976 | ₩5,070 | -1.31% | 3.1만 |
|---|
| 2026.03.10 | ₩5,352 | ₩5,365 | ₩5,110 | ₩5,137 | -4.01% | 3.3만 |
|---|
| 2026.03.09 | ₩5,231 | ₩5,365 | ₩5,050 | ₩5,338 | +2.05% | 2.6만 |
|---|
| 2026.03.06 | ₩5,285 | ₩5,472 | ₩5,137 | ₩5,271 | -0.25% | 5.4만 |
|---|
| 2026.03.05 | ₩5,258 | ₩5,499 | ₩5,258 | ₩5,392 | +2.55% | 8만 |
|---|
| 2026.03.04 | ₩5,352 | ₩5,446 | ₩5,231 | ₩5,392 | +0.75% | 3.2만 |
|---|
| 2026.03.03 | ₩5,204 | ₩5,392 | ₩5,097 | ₩5,285 | +1.55% | 3.2만 |
|---|
| 2026.03.02 | ₩5,325 | ₩5,660 | ₩5,191 | ₩5,312 | -0.25% | 5.4만 |
|---|
| 2026.02.27 | ₩5,365 | ₩5,577 | ₩5,298 | ₩5,352 | -0.25% | 4.2만 |
|---|
| 2026.02.26 | ₩5,191 | ₩5,432 | ₩5,030 | ₩5,432 | +4.65% | 4.9만 |
|---|
| 2026.02.25 | ₩5,070 | ₩5,164 | ₩4,896 | ₩5,164 | +1.85% | 4.2만 |
|---|
| 2026.02.24 | ₩4,963 | ₩5,151 | ₩4,936 | ₩5,016 | +1.08% | 2.6만 |
|---|
| 2026.02.23 | ₩4,802 | ₩5,177 | ₩4,708 | ₩5,003 | +4.19% | 4.7만 |
|---|
| 2026.02.20 | ₩4,788 | ₩5,010 | ₩4,762 | ₩4,882 | +1.96% | 3.9만 |
|---|
| 2026.02.19 | ₩4,829 | ₩5,164 | ₩4,775 | ₩4,815 | -0.28% | 5.8만 |
|---|
| 2026.02.18 | ₩4,936 | ₩5,218 | ₩4,768 | ₩4,829 | -2.17% | 6.2만 |
|---|
| 2026.02.17 | ₩5,110 | ₩5,110 | ₩4,708 | ₩4,896 | -4.20% | 4.1만 |
|---|
| 2026.02.13 | ₩5,043 | ₩5,285 | ₩4,960 | ₩4,990 | -1.06% | 4.7만 |
|---|
| 2026.02.12 | ₩5,124 | ₩5,130 | ₩4,842 | ₩4,990 | -2.62% | 3.9만 |
|---|
| 2026.02.11 | ₩5,030 | ₩5,117 | ₩4,849 | ₩5,070 | +0.80% | 3.3만 |
|---|
| 2026.02.10 | ₩5,124 | ₩5,432 | ₩5,043 | ₩5,070 | -1.05% | 3.3만 |
|---|
| 2026.02.09 | ₩5,030 | ₩5,164 | ₩4,788 | ₩5,124 | +1.87% | 5.4만 |
|---|
| 2026.02.06 | ₩4,775 | ₩5,030 | ₩4,695 | ₩4,990 | +4.49% | 10.1만 |
|---|
| 2026.02.05 | ₩5,137 | ₩5,332 | ₩4,695 | ₩4,762 | -7.31% | 6.6만 |
|---|
| 2026.02.04 | ₩5,526 | ₩5,955 | ₩5,083 | ₩5,177 | -6.31% | 11.8만 |
|---|
| 2026.02.03 | ₩5,365 | ₩5,365 | ₩5,133 | ₩5,298 | -1.25% | 8.3만 |
|---|
| 2026.02.02 | ₩5,285 | ₩5,459 | ₩5,204 | ₩5,352 | +1.27% | 5.6만 |
|---|
| 2026.01.30 | ₩5,258 | ₩5,365 | ₩5,151 | ₩5,325 | +1.28% | 5.9만 |
|---|
| 2026.01.29 | ₩5,432 | ₩5,506 | ₩5,177 | ₩5,231 | -3.70% | 6만 |
|---|
| 2026.01.28 | ₩5,794 | ₩5,902 | ₩5,419 | ₩5,446 | -6.02% | 6.1만 |
|---|
| 2026.01.27 | ₩5,808 | ₩5,969 | ₩5,727 | ₩5,781 | -0.46% | 8만 |
|---|
| 2026.01.26 | ₩6,224 | ₩6,230 | ₩5,781 | ₩5,821 | -6.47% | 4.8만 |
|---|
| 2026.01.23 | ₩6,478 | ₩6,485 | ₩6,237 | ₩6,291 | -2.90% | 2.9만 |
|---|
| 2026.01.22 | ₩6,291 | ₩6,559 | ₩6,291 | ₩6,478 | +2.99% | 3.8만 |
|---|
| 2026.01.21 | ₩6,183 | ₩6,344 | ₩6,009 | ₩6,304 | +1.95% | 5.1만 |
|---|
| 2026.01.20 | ₩6,009 | ₩6,378 | ₩5,894 | ₩6,210 | +3.35% | 5.5만 |
|---|
| 2026.01.16 | ₩6,049 | ₩6,250 | ₩6,036 | ₩6,130 | +1.33% | 3.1만 |
|---|
| 2026.01.15 | ₩6,197 | ₩6,304 | ₩5,969 | ₩6,049 | -2.38% | 6.2만 |
|---|
| 2026.01.14 | ₩6,103 | ₩6,374 | ₩5,848 | ₩6,210 | +1.76% | 7.9만 |
|---|
| 2026.01.13 | ₩6,022 | ₩6,224 | ₩5,835 | ₩6,116 | +1.56% | 8.9만 |
|---|
| 2026.01.12 | ₩6,103 | ₩6,371 | ₩5,700 | ₩6,022 | -1.32% | 14.4만 |
|---|
| 2026.01.09 | ₩5,700 | ₩6,304 | ₩5,379 | ₩6,103 | +7.06% | 30.2만 |
|---|
| 2026.01.08 | ₩5,218 | ₩5,741 | ₩5,218 | ₩5,674 | +8.74% | 19.2만 |
|---|
| 2026.01.07 | ₩5,379 | ₩5,405 | ₩5,191 | ₩5,218 | -2.99% | 8.8만 |
|---|
| 2026.01.06 | ₩5,365 | ₩5,526 | ₩5,234 | ₩5,271 | -1.75% | 8.1만 |
|---|
| 2026.01.05 | ₩5,486 | ₩5,607 | ₩5,298 | ₩5,405 | -1.47% | 8.2만 |
|---|
| 2026.01.02 | ₩5,835 | ₩5,953 | ₩5,312 | ₩5,472 | -6.21% | 13.8만 |
|---|
| 2025.12.31 | ₩5,633 | ₩5,982 | ₩5,526 | ₩5,768 | +2.38% | 23만 |
|---|
| 2025.12.30 | ₩5,781 | ₩5,848 | ₩5,472 | ₩5,674 | -1.86% | 13.5만 |
|---|
| 2025.12.29 | ₩5,553 | ₩5,861 | ₩5,379 | ₩5,808 | +4.59% | 25.5만 |
|---|
| 2025.12.26 | ₩5,312 | ₩5,553 | ₩5,231 | ₩5,553 | +4.55% | 41.6만 |
|---|
| 2025.12.24 | ₩5,285 | ₩5,432 | ₩5,258 | ₩5,392 | +2.03% | 12.3만 |
|---|
| 2025.12.23 | ₩5,325 | ₩5,385 | ₩5,224 | ₩5,365 | +0.76% | 11.4만 |
|---|
| 2025.12.22 | ₩5,325 | ₩5,432 | ₩5,265 | ₩5,338 | +0.25% | 9.9만 |
|---|
| 2025.12.19 | ₩5,258 | ₩5,392 | ₩5,185 | ₩5,338 | +1.53% | 12.5만 |
|---|
| 2025.12.18 | ₩5,365 | ₩5,439 | ₩5,137 | ₩5,218 | -2.75% | 9.7만 |
|---|
| 2025.12.17 | ₩5,607 | ₩5,627 | ₩5,258 | ₩5,298 | -5.50% | 9.2만 |
|---|
| 2025.12.16 | ₩5,660 | ₩5,955 | ₩5,526 | ₩5,633 | -0.47% | 11.4만 |
|---|
| 2025.12.15 | ₩5,915 | ₩5,929 | ₩5,620 | ₩5,660 | -4.31% | 9.2만 |
|---|
| 2025.12.12 | ₩6,076 | ₩6,130 | ₩5,875 | ₩5,915 | -2.65% | 8.4만 |
|---|
| 2025.12.11 | ₩6,076 | ₩6,317 | ₩5,863 | ₩6,022 | -0.88% | 8.2만 |
|---|
| 2025.12.10 | ₩5,781 | ₩6,237 | ₩5,566 | ₩6,076 | +5.10% | 14.7만 |
|---|
| 2025.12.09 | ₩5,620 | ₩5,821 | ₩5,540 | ₩5,754 | +2.39% | 9.6만 |
|---|
| 2025.12.08 | ₩5,607 | ₩5,742 | ₩5,432 | ₩5,607 | 0.00% | 11.2만 |
|---|
| 2025.12.05 | ₩5,580 | ₩5,902 | ₩5,553 | ₩5,607 | +0.48% | 8.6만 |
|---|
| 2025.12.04 | ₩5,472 | ₩5,768 | ₩5,405 | ₩5,607 | +2.45% | 11.3만 |
|---|
| 2025.12.03 | ₩5,110 | ₩5,727 | ₩5,110 | ₩5,526 | +8.14% | 17.3만 |
|---|
| 2025.12.02 | ₩5,298 | ₩5,352 | ₩5,016 | ₩5,030 | -5.06% | 13.9만 |
|---|
| 2025.12.01 | ₩5,526 | ₩5,526 | ₩5,231 | ₩5,244 | -5.10% | 9만 |
|---|
| 2025.11.28 | ₩5,419 | ₩5,600 | ₩5,379 | ₩5,526 | +1.98% | 7.5만 |
|---|
| 2025.11.26 | ₩5,204 | ₩5,432 | ₩5,164 | ₩5,392 | +3.61% | 15.2만 |
|---|
| 2025.11.25 | ₩5,298 | ₩5,526 | ₩5,177 | ₩5,204 | -1.77% | 9.6만 |
|---|
| 2025.11.24 | ₩5,231 | ₩5,566 | ₩5,177 | ₩5,258 | +0.51% | 13.2만 |
|---|
| 2025.11.21 | ₩5,137 | ₩5,472 | ₩5,070 | ₩5,258 | +2.35% | 11.3만 |
|---|
| 2025.11.20 | ₩5,271 | ₩5,565 | ₩5,098 | ₩5,124 | -2.80% | 7.8만 |
|---|
| 2025.11.19 | ₩5,432 | ₩5,573 | ₩5,204 | ₩5,271 | -2.96% | 5.9만 |
|---|
| 2025.11.18 | ₩5,365 | ₩5,633 | ₩5,271 | ₩5,526 | +3.00% | 14.9만 |
|---|
| 2025.11.17 | ₩5,379 | ₩5,405 | ₩5,191 | ₩5,405 | +0.50% | 9.6만 |
|---|
| 2025.11.14 | ₩5,472 | ₩5,969 | ₩5,218 | ₩5,405 | -1.23% | 22.1만 |
|---|
| 2025.11.13 | ₩5,580 | ₩5,765 | ₩5,392 | ₩5,513 | -1.20% | 26.7만 |
|---|
| 2025.11.12 | ₩5,620 | ₩5,848 | ₩5,452 | ₩5,687 | +1.19% | 21.2만 |
|---|
| 2025.11.11 | ₩5,593 | ₩5,700 | ₩5,372 | ₩5,620 | +0.48% | 10.3만 |
|---|
| 2025.11.10 | ₩5,379 | ₩5,758 | ₩5,379 | ₩5,620 | +4.49% | 15.8만 |
|---|
| 2025.11.07 | ₩5,258 | ₩5,633 | ₩5,164 | ₩5,392 | +2.55% | 26.6만 |
|---|
| 2025.11.06 | ₩5,620 | ₩5,764 | ₩5,244 | ₩5,285 | -5.97% | 17만 |
|---|
| 2025.11.05 | ₩5,835 | ₩5,902 | ₩5,580 | ₩5,660 | -2.99% | 16.3만 |
|---|
| 2025.11.04 | ₩5,955 | ₩6,130 | ₩5,875 | ₩5,888 | -1.13% | 13.9만 |
|---|
| 2025.11.03 | ₩6,170 | ₩6,425 | ₩5,915 | ₩6,049 | -1.96% | 20.7만 |
|---|
| 2025.10.31 | ₩6,250 | ₩6,586 | ₩6,022 | ₩6,237 | -0.21% | 23.6만 |
|---|
| 2025.10.30 | ₩6,371 | ₩6,706 | ₩6,170 | ₩6,250 | -1.89% | 20.9만 |
|---|
| 2025.10.29 | ₩6,425 | ₩6,579 | ₩6,210 | ₩6,411 | -0.21% | 22.5만 |
|---|
| 2025.10.28 | ₩6,465 | ₩6,637 | ₩6,250 | ₩6,331 | -2.07% | 32만 |
|---|
| 2025.10.27 | ₩6,653 | ₩6,706 | ₩6,009 | ₩6,532 | -1.81% | 49.7만 |
|---|
| 2025.10.24 | ₩6,921 | ₩6,921 | ₩6,572 | ₩6,666 | -3.68% | 26만 |
|---|
| 2025.10.23 | ₩7,042 | ₩7,176 | ₩6,586 | ₩6,921 | -1.71% | 49만 |
|---|
| 2025.10.22 | ₩7,712 | ₩7,914 | ₩6,867 | ₩7,015 | -9.04% | 50만 |
|---|
| 2025.10.21 | ₩8,168 | ₩8,222 | ₩7,471 | ₩7,659 | -6.24% | 49만 |
|---|
| 2025.10.20 | ₩8,584 | ₩8,624 | ₩8,048 | ₩8,276 | -3.59% | 46.4만 |
|---|
| 2025.10.17 | ₩8,571 | ₩8,920 | ₩8,182 | ₩8,826 | +2.97% | 45.9만 |
|---|
| 2025.10.16 | ₩8,866 | ₩9,698 | ₩8,490 | ₩8,692 | -1.97% | 94.2만 |
|---|
| 2025.10.15 | ₩9,268 | ₩9,322 | ₩8,718 | ₩8,906 | -3.91% | 75.6만 |
|---|
| 2025.10.14 | ₩8,920 | ₩9,546 | ₩8,249 | ₩9,389 | +5.26% | 180.6만 |
|---|
| 2025.10.13 | ₩8,316 | ₩9,402 | ₩7,578 | ₩8,973 | +7.90% | 650.2만 |
|---|
| 2025.10.10 | ₩58,024 | ₩58,547 | ₩54,993 | ₩55,798 | -3.84% | 8.4만 |
|---|