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 | ₩1,458 | ₩1,458 | ₩1,365 | ₩1,378 | -5.50% | 13만 |
| 2026.10.08 | ₩1,472 | ₩1,472 | ₩1,392 | ₩1,445 | -1.82% | 16만 |
| 2026.10.07 | ₩1,445 | ₩1,485 | ₩1,392 | ₩1,472 | +1.85% | 13.7만 |
| 2026.10.06 | ₩1,539 | ₩1,579 | ₩1,432 | ₩1,445 | -6.09% | 14.8만 |
| 2026.10.05 | ₩1,565 | ₩1,565 | ₩1,499 | ₩1,525 | -2.56% | 14.8만 |
| 2026.10.02 | ₩1,673 | ₩1,709 | ₩1,512 | ₩1,539 | -8.00% | 31.4만 |
| 2026.10.01 | ₩1,673 | ₩1,753 | ₩1,619 | ₩1,659 | -0.80% | 33.3만 |
| 2026.09.30 | ₩1,726 | ₩1,766 | ₩1,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,673 |
| -3.10% |
| 23.3만 |
| 2026.09.29 | ₩1,766 | ₩1,900 | ₩1,686 | ₩1,713 | -3.03% | 25.4만 |
|---|
| 2026.09.28 | ₩1,699 | ₩1,833 | ₩1,592 | ₩1,780 | +4.72% | 35.1만 |
|---|
| 2026.09.25 | ₩1,525 | ₩1,713 | ₩1,432 | ₩1,699 | +11.40% | 65.7만 |
|---|
| 2026.09.24 | ₩1,739 | ₩1,780 | ₩1,244 | ₩1,418 | -18.46% | 60.9만 |
|---|
| 2026.09.23 | ₩2,127 | ₩2,154 | ₩1,679 | ₩1,766 | -16.98% | 41.2만 |
|---|
| 2026.09.22 | ₩2,168 | ₩2,315 | ₩2,101 | ₩2,101 | -3.09% | 12.5만 |
|---|
| 2026.09.21 | ₩2,208 | ₩2,221 | ₩2,101 | ₩2,154 | -2.42% | 18.6만 |
|---|
| 2026.09.18 | ₩2,181 | ₩2,218 | ₩2,127 | ₩2,181 | 0.00% | 12.2만 |
|---|
| 2026.09.17 | ₩2,301 | ₩2,332 | ₩2,154 | ₩2,168 | -5.81% | 19.3만 |
|---|
| 2026.09.16 | ₩2,328 | ₩2,415 | ₩2,315 | ₩2,315 | -0.57% | 12.7만 |
|---|
| 2026.09.15 | ₩2,449 | ₩2,457 | ₩2,321 | ₩2,355 | -3.83% | 11.2만 |
|---|
| 2026.09.14 | ₩2,529 | ₩2,676 | ₩2,422 | ₩2,449 | -3.17% | 17만 |
|---|
| 2026.09.11 | ₩2,449 | ₩2,596 | ₩2,449 | ₩2,502 | +2.19% | 11.5만 |
|---|
| 2026.09.10 | ₩2,449 | ₩2,542 | ₩2,422 | ₩2,455 | +0.27% | 7.8만 |
|---|
| 2026.09.09 | ₩2,569 | ₩2,596 | ₩2,475 | ₩2,475 | -3.65% | 9.5만 |
|---|
| 2026.09.08 | ₩2,556 | ₩2,621 | ₩2,502 | ₩2,596 | +1.57% | 16.4만 |
|---|
| 2026.09.04 | ₩2,475 | ₩2,569 | ₩2,422 | ₩2,556 | +3.24% | 7.3만 |
|---|
| 2026.09.03 | ₩2,529 | ₩2,556 | ₩2,462 | ₩2,475 | -2.12% | 9.9만 |
|---|
| 2026.09.02 | ₩2,342 | ₩2,515 | ₩2,342 | ₩2,515 | +7.43% | 10.8만 |
|---|
| 2026.09.01 | ₩2,422 | ₩2,462 | ₩2,335 | ₩2,335 | -3.59% | 9.6만 |
|---|
| 2026.08.31 | ₩2,435 | ₩2,462 | ₩2,348 | ₩2,408 | -1.10% | 11.7만 |
|---|
| 2026.08.28 | ₩2,408 | ₩2,568 | ₩2,382 | ₩2,435 | +1.11% | 33.7만 |
|---|
| 2026.08.27 | ₩2,395 | ₩2,462 | ₩2,382 | ₩2,408 | +0.56% | 7.1만 |
|---|
| 2026.08.26 | ₩2,435 | ₩2,449 | ₩2,355 | ₩2,382 | -2.20% | 8.8만 |
|---|
| 2026.08.25 | ₩2,395 | ₩2,529 | ₩2,388 | ₩2,435 | +1.68% | 7.7만 |
|---|
| 2026.08.24 | ₩2,502 | ₩2,502 | ₩2,368 | ₩2,382 | -4.81% | 6.3만 |
|---|
| 2026.08.21 | ₩2,449 | ₩2,582 | ₩2,435 | ₩2,489 | +1.64% | 16.7만 |
|---|
| 2026.08.20 | ₩2,502 | ₩2,529 | ₩2,435 | ₩2,449 | -2.14% | 12.6만 |
|---|
| 2026.08.19 | ₩2,663 | ₩2,685 | ₩2,475 | ₩2,515 | -5.53% | 20.2만 |
|---|
| 2026.08.18 | ₩2,529 | ₩2,556 | ₩2,422 | ₩2,542 | +0.53% | 10.1만 |
|---|
| 2026.08.17 | ₩2,596 | ₩2,609 | ₩2,395 | ₩2,489 | -4.12% | 21.4만 |
|---|
| 2026.08.14 | ₩2,422 | ₩2,730 | ₩2,422 | ₩2,542 | +4.97% | 35.6만 |
|---|
| 2026.08.13 | ₩2,408 | ₩2,408 | ₩2,315 | ₩2,368 | -1.67% | 13만 |
|---|
| 2026.08.12 | ₩2,408 | ₩2,435 | ₩2,342 | ₩2,368 | -1.67% | 9.9만 |
|---|
| 2026.08.11 | ₩2,382 | ₩2,435 | ₩2,288 | ₩2,368 | -0.56% | 18.4만 |
|---|
| 2026.08.10 | ₩2,502 | ₩2,515 | ₩2,275 | ₩2,355 | -5.88% | 39만 |
|---|
| 2026.08.07 | ₩2,502 | ₩2,598 | ₩2,475 | ₩2,502 | 0.00% | 10.4만 |
|---|
| 2026.08.06 | ₩2,703 | ₩2,703 | ₩2,408 | ₩2,475 | -8.42% | 52만 |
|---|
| 2026.08.05 | ₩2,569 | ₩2,730 | ₩2,489 | ₩2,676 | +4.17% | 33.5만 |
|---|
| 2026.08.04 | ₩2,716 | ₩2,755 | ₩2,676 | ₩2,716 | 0.00% | 39.4만 |
|---|
| 2026.08.03 | ₩2,796 | ₩2,796 | ₩2,663 | ₩2,703 | -3.35% | 21.6만 |
|---|
| 2026.07.31 | ₩2,783 | ₩2,850 | ₩2,676 | ₩2,810 | +0.96% | 18.5만 |
|---|
| 2026.07.30 | ₩2,837 | ₩2,930 | ₩2,676 | ₩2,810 | -0.94% | 33.1만 |
|---|
| 2026.07.29 | ₩3,292 | ₩3,399 | ₩2,676 | ₩2,863 | -13.01% | 65.9만 |
|---|
| 2026.07.28 | ₩3,278 | ₩3,412 | ₩3,037 | ₩3,265 | -0.41% | 66.3만 |
|---|
| 2026.07.27 | ₩3,332 | ₩3,598 | ₩3,277 | ₩3,399 | +2.01% | 142.1만 |
|---|
| 2026.07.24 | ₩3,358 | ₩3,506 | ₩3,278 | ₩3,358 | 0.00% | 33.6만 |
|---|
| 2026.07.23 | ₩3,599 | ₩3,666 | ₩3,372 | ₩3,425 | -4.83% | 49.8만 |
|---|
| 2026.07.22 | ₩3,773 | ₩3,907 | ₩3,613 | ₩3,693 | -2.13% | 49.8만 |
|---|
| 2026.07.21 | ₩3,947 | ₩4,141 | ₩3,706 | ₩3,827 | -3.05% | 114.5만 |
|---|
| 2026.07.20 | ₩4,228 | ₩4,240 | ₩3,639 | ₩3,920 | -7.28% | 118.9만 |
|---|
| 2026.07.17 | ₩4,014 | ₩4,616 | ₩3,907 | ₩4,282 | +6.67% | 97.2만 |
|---|
| 2026.07.16 | ₩4,014 | ₩4,482 | ₩3,974 | ₩4,121 | +2.67% | 171.7만 |
|---|
| 2026.07.15 | ₩4,161 | ₩4,480 | ₩3,920 | ₩3,920 | -5.79% | 97.7만 |
|---|
| 2026.07.14 | ₩4,375 | ₩4,375 | ₩3,853 | ₩4,148 | -5.20% | 165.9만 |
|---|
| 2026.07.13 | ₩4,282 | ₩4,569 | ₩3,920 | ₩4,429 | +3.44% | 224.2만 |
|---|
| 2026.07.10 | ₩5,138 | ₩5,198 | ₩4,335 | ₩4,389 | -14.58% | 276.5만 |
|---|
| 2026.07.09 | ₩5,794 | ₩6,757 | ₩5,044 | ₩5,084 | -12.24% | 748.6만 |
|---|
| 2026.07.08 | ₩4,322 | ₩7,613 | ₩4,041 | ₩6,690 | +54.80% | 3915.3만 |
|---|
| 2026.07.07 | ₩2,850 | ₩5,165 | ₩2,756 | ₩4,148 | +45.54% | 7089.4만 |
|---|
| 2026.07.06 | ₩2,609 | ₩2,796 | ₩2,609 | ₩2,689 | +3.08% | 7.5만 |
|---|
| 2026.07.02 | ₩2,582 | ₩2,783 | ₩2,556 | ₩2,703 | +4.66% | 11.2만 |
|---|
| 2026.07.01 | ₩2,489 | ₩2,716 | ₩2,414 | ₩2,609 | +4.84% | 16.8만 |
|---|
| 2026.06.30 | ₩2,489 | ₩2,616 | ₩2,221 | ₩2,542 | +2.15% | 40.9만 |
|---|
| 2026.06.29 | ₩2,435 | ₩2,930 | ₩2,382 | ₩2,556 | +4.95% | 432.9만 |
|---|
| 2026.06.26 | ₩3,198 | ₩3,312 | ₩2,007 | ₩2,007 | -37.24% | 199.8만 |
|---|
| 2026.06.25 | ₩3,211 | ₩3,546 | ₩3,144 | ₩3,158 | -1.67% | 5.3만 |
|---|
| 2026.06.24 | ₩3,292 | ₩3,452 | ₩3,124 | ₩3,144 | -4.47% | 5.9만 |
|---|
| 2026.06.23 | ₩3,586 | ₩3,613 | ₩3,238 | ₩3,238 | -9.70% | 5.9만 |
|---|
| 2026.06.22 | ₩3,559 | ₩3,680 | ₩3,452 | ₩3,586 | +0.75% | 7.4만 |
|---|
| 2026.06.18 | ₩3,479 | ₩3,586 | ₩3,312 | ₩3,519 | +1.15% | 10.4만 |
|---|
| 2026.06.17 | ₩3,599 | ₩3,680 | ₩3,412 | ₩3,452 | -4.09% | 6.8만 |
|---|
| 2026.06.16 | ₩3,519 | ₩3,599 | ₩3,439 | ₩3,519 | 0.00% | 4만 |
|---|
| 2026.06.15 | ₩3,532 | ₩3,733 | ₩3,479 | ₩3,572 | +1.14% | 7.3만 |
|---|
| 2026.06.12 | ₩3,639 | ₩3,677 | ₩3,532 | ₩3,532 | -2.94% | 3.7만 |
|---|
| 2026.06.11 | ₩3,613 | ₩3,693 | ₩3,492 | ₩3,626 | +0.37% | 3.6만 |
|---|
| 2026.06.10 | ₩3,720 | ₩3,874 | ₩3,559 | ₩3,613 | -2.88% | 5.4만 |
|---|
| 2026.06.09 | ₩3,827 | ₩4,025 | ₩3,680 | ₩3,720 | -2.80% | 6.8만 |
|---|
| 2026.06.08 | ₩4,081 | ₩4,114 | ₩3,813 | ₩3,813 | -6.56% | 7.8만 |
|---|
| 2026.06.05 | ₩4,081 | ₩4,081 | ₩3,720 | ₩3,867 | -5.25% | 8.1만 |
|---|
| 2026.06.04 | ₩3,961 | ₩4,201 | ₩3,927 | ₩4,121 | +4.05% | 3.3만 |
|---|
| 2026.06.03 | ₩4,215 | ₩4,308 | ₩3,907 | ₩3,947 | -6.35% | 5.7만 |
|---|
| 2026.06.02 | ₩4,188 | ₩4,349 | ₩4,161 | ₩4,241 | +1.28% | 3.9만 |
|---|
| 2026.06.01 | ₩4,522 | ₩4,609 | ₩4,108 | ₩4,308 | -4.73% | 9.1만 |
|---|
| 2026.05.29 | ₩4,643 | ₩4,656 | ₩4,442 | ₩4,522 | -2.59% | 5.4만 |
|---|
| 2026.05.28 | ₩4,389 | ₩4,782 | ₩4,349 | ₩4,670 | +6.40% | 5.3만 |
|---|
| 2026.05.27 | ₩4,522 | ₩4,750 | ₩4,362 | ₩4,415 | -2.37% | 7.7만 |
|---|
| 2026.05.26 | ₩4,777 | ₩4,803 | ₩4,402 | ₩4,603 | -3.64% | 5.6만 |
|---|
| 2026.05.22 | ₩4,817 | ₩5,125 | ₩4,576 | ₩4,777 | -0.83% | 4.9만 |
|---|
| 2026.05.21 | ₩5,138 | ₩5,253 | ₩4,656 | ₩4,803 | -6.51% | 5.9만 |
|---|
| 2026.05.20 | ₩4,937 | ₩5,406 | ₩4,937 | ₩5,151 | +4.34% | 5.2만 |
|---|
| 2026.05.19 | ₩5,232 | ₩5,399 | ₩4,937 | ₩4,964 | -5.12% | 3.5만 |
|---|
| 2026.05.18 | ₩5,312 | ₩5,432 | ₩5,278 | ₩5,352 | +0.76% | 6.7만 |
|---|
| 2026.05.15 | ₩5,191 | ₩5,446 | ₩5,155 | ₩5,352 | +3.09% | 3만 |
|---|
| 2026.05.14 | ₩5,232 | ₩5,406 | ₩5,125 | ₩5,299 | +1.28% | 1.6만 |
|---|
| 2026.05.13 | ₩5,285 | ₩5,466 | ₩5,205 | ₩5,285 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩5,312 | ₩5,486 | ₩5,218 | ₩5,325 | +0.25% | 2.7만 |
|---|
| 2026.05.11 | ₩5,285 | ₩5,593 | ₩5,232 | ₩5,299 | +0.25% | 6만 |
|---|
| 2026.05.08 | ₩5,687 | ₩5,757 | ₩5,458 | ₩5,593 | -1.65% | 4.8만 |
|---|
| 2026.05.07 | ₩4,910 | ₩5,807 | ₩4,857 | ₩5,633 | +14.71% | 10.8만 |
|---|
| 2026.05.06 | ₩4,924 | ₩5,071 | ₩4,643 | ₩4,897 | -0.54% | 3.5만 |
|---|
| 2026.05.05 | ₩4,696 | ₩5,024 | ₩4,576 | ₩4,937 | +5.13% | 4.1만 |
|---|
| 2026.05.04 | ₩4,175 | ₩4,924 | ₩4,175 | ₩4,737 | +13.46% | 8.3만 |
|---|
| 2026.05.01 | ₩4,215 | ₩4,308 | ₩4,134 | ₩4,201 | -0.32% | 2.5만 |
|---|
| 2026.04.30 | ₩4,081 | ₩4,282 | ₩4,041 | ₩4,215 | +3.28% | 3.8만 |
|---|
| 2026.04.29 | ₩4,215 | ₩4,282 | ₩4,007 | ₩4,094 | -2.86% | 3.3만 |
|---|
| 2026.04.28 | ₩4,027 | ₩4,282 | ₩4,027 | ₩4,282 | +6.31% | 2.7만 |
|---|
| 2026.04.27 | ₩4,121 | ₩4,268 | ₩4,041 | ₩4,068 | -1.30% | 3.7만 |
|---|
| 2026.04.24 | ₩4,054 | ₩4,282 | ₩3,934 | ₩4,148 | +2.31% | 2.2만 |
|---|
| 2026.04.23 | ₩4,375 | ₩4,402 | ₩3,894 | ₩4,027 | -7.95% | 3.7만 |
|---|
| 2026.04.22 | ₩4,255 | ₩4,462 | ₩4,235 | ₩4,322 | +1.57% | 2.6만 |
|---|
| 2026.04.21 | ₩4,308 | ₩4,308 | ₩4,128 | ₩4,228 | -1.86% | 2.3만 |
|---|
| 2026.04.20 | ₩4,522 | ₩4,522 | ₩4,221 | ₩4,308 | -4.73% | 3만 |
|---|
| 2026.04.17 | ₩4,375 | ₩4,536 | ₩4,308 | ₩4,536 | +3.67% | 3.6만 |
|---|
| 2026.04.16 | ₩4,656 | ₩4,670 | ₩4,282 | ₩4,308 | -7.47% | 7.1만 |
|---|
| 2026.04.15 | ₩4,215 | ₩4,683 | ₩4,094 | ₩4,643 | +10.16% | 9.8만 |
|---|
| 2026.04.14 | ₩4,054 | ₩4,268 | ₩3,974 | ₩4,228 | +4.29% | 3.9만 |
|---|
| 2026.04.13 | ₩4,014 | ₩4,094 | ₩3,800 | ₩4,068 | +1.33% | 2.6만 |
|---|
| 2026.04.10 | ₩3,920 | ₩3,985 | ₩3,787 | ₩3,880 | -1.02% | 5.2만 |
|---|
| 2026.04.09 | ₩3,987 | ₩4,121 | ₩3,827 | ₩3,961 | -0.67% | 3.5만 |
|---|
| 2026.04.08 | ₩3,920 | ₩4,081 | ₩3,813 | ₩4,081 | +4.10% | 7.3만 |
|---|
| 2026.04.07 | ₩3,961 | ₩3,987 | ₩3,680 | ₩3,813 | -3.72% | 9.6만 |
|---|
| 2026.04.06 | ₩4,027 | ₩4,041 | ₩3,880 | ₩3,987 | -1.00% | 4.5만 |
|---|
| 2026.04.02 | ₩3,880 | ₩4,068 | ₩3,760 | ₩4,041 | +4.14% | 6.3만 |
|---|
| 2026.04.01 | ₩4,188 | ₩4,201 | ₩3,760 | ₩4,014 | -4.15% | 17.8만 |
|---|
| 2026.03.31 | ₩4,349 | ₩4,382 | ₩4,148 | ₩4,255 | -2.15% | 4.2만 |
|---|
| 2026.03.30 | ₩4,114 | ₩4,308 | ₩4,081 | ₩4,282 | +4.07% | 5.5만 |
|---|
| 2026.03.27 | ₩4,609 | ₩4,609 | ₩4,215 | ₩4,241 | -7.98% | 3.4만 |
|---|
| 2026.03.26 | ₩4,469 | ₩4,616 | ₩4,362 | ₩4,456 | -0.30% | 2.9만 |
|---|
| 2026.03.25 | ₩4,616 | ₩4,636 | ₩4,349 | ₩4,402 | -4.64% | 4.6만 |
|---|
| 2026.03.24 | ₩4,803 | ₩4,870 | ₩4,496 | ₩4,496 | -6.41% | 3.1만 |
|---|
| 2026.03.23 | ₩4,817 | ₩5,018 | ₩4,634 | ₩4,817 | 0.00% | 4.4만 |
|---|
| 2026.03.20 | ₩4,910 | ₩4,951 | ₩4,549 | ₩4,710 | -4.09% | 7만 |
|---|
| 2026.03.19 | ₩4,603 | ₩4,984 | ₩4,522 | ₩4,924 | +6.98% | 10.5만 |
|---|
| 2026.03.18 | ₩4,884 | ₩5,150 | ₩4,549 | ₩4,603 | -5.75% | 5.7만 |
|---|
| 2026.03.17 | ₩5,258 | ₩5,406 | ₩4,830 | ₩4,870 | -7.38% | 3.7만 |
|---|
| 2026.03.16 | ₩5,325 | ₩5,325 | ₩5,125 | ₩5,205 | -2.26% | 4.2만 |
|---|
| 2026.03.13 | ₩4,977 | ₩5,285 | ₩4,825 | ₩5,245 | +5.38% | 4.8만 |
|---|
| 2026.03.12 | ₩4,977 | ₩5,091 | ₩4,884 | ₩4,917 | -1.21% | 3.2만 |
|---|
| 2026.03.11 | ₩5,125 | ₩5,151 | ₩4,964 | ₩5,058 | -1.31% | 3.1만 |
|---|
| 2026.03.10 | ₩5,339 | ₩5,352 | ₩5,098 | ₩5,125 | -4.01% | 3.3만 |
|---|
| 2026.03.09 | ₩5,218 | ₩5,352 | ₩5,038 | ₩5,325 | +2.05% | 2.6만 |
|---|
| 2026.03.06 | ₩5,272 | ₩5,459 | ₩5,125 | ₩5,258 | -0.25% | 5.4만 |
|---|
| 2026.03.05 | ₩5,245 | ₩5,486 | ₩5,245 | ₩5,379 | +2.55% | 8만 |
|---|
| 2026.03.04 | ₩5,339 | ₩5,432 | ₩5,218 | ₩5,379 | +0.75% | 3.2만 |
|---|
| 2026.03.03 | ₩5,191 | ₩5,379 | ₩5,084 | ₩5,272 | +1.55% | 3.2만 |
|---|
| 2026.03.02 | ₩5,312 | ₩5,646 | ₩5,178 | ₩5,299 | -0.25% | 5.4만 |
|---|
| 2026.02.27 | ₩5,352 | ₩5,563 | ₩5,285 | ₩5,339 | -0.25% | 4.2만 |
|---|
| 2026.02.26 | ₩5,178 | ₩5,419 | ₩5,018 | ₩5,419 | +4.65% | 4.9만 |
|---|
| 2026.02.25 | ₩5,058 | ₩5,151 | ₩4,884 | ₩5,151 | +1.85% | 4.2만 |
|---|
| 2026.02.24 | ₩4,951 | ₩5,138 | ₩4,924 | ₩5,004 | +1.08% | 2.6만 |
|---|
| 2026.02.23 | ₩4,790 | ₩5,165 | ₩4,696 | ₩4,991 | +4.19% | 4.7만 |
|---|
| 2026.02.20 | ₩4,777 | ₩4,997 | ₩4,750 | ₩4,870 | +1.96% | 3.9만 |
|---|
| 2026.02.19 | ₩4,817 | ₩5,151 | ₩4,763 | ₩4,803 | -0.28% | 5.8만 |
|---|
| 2026.02.18 | ₩4,924 | ₩5,205 | ₩4,757 | ₩4,817 | -2.17% | 6.2만 |
|---|
| 2026.02.17 | ₩5,098 | ₩5,098 | ₩4,696 | ₩4,884 | -4.20% | 4.1만 |
|---|
| 2026.02.13 | ₩5,031 | ₩5,272 | ₩4,948 | ₩4,977 | -1.06% | 4.7만 |
|---|
| 2026.02.12 | ₩5,111 | ₩5,118 | ₩4,830 | ₩4,977 | -2.62% | 3.9만 |
|---|
| 2026.02.11 | ₩5,018 | ₩5,105 | ₩4,837 | ₩5,058 | +0.80% | 3.3만 |
|---|
| 2026.02.10 | ₩5,111 | ₩5,419 | ₩5,031 | ₩5,058 | -1.05% | 3.3만 |
|---|
| 2026.02.09 | ₩5,018 | ₩5,151 | ₩4,777 | ₩5,111 | +1.87% | 5.4만 |
|---|
| 2026.02.06 | ₩4,763 | ₩5,018 | ₩4,683 | ₩4,977 | +4.49% | 10.1만 |
|---|
| 2026.02.05 | ₩5,125 | ₩5,319 | ₩4,683 | ₩4,750 | -7.31% | 6.6만 |
|---|
| 2026.02.04 | ₩5,513 | ₩5,941 | ₩5,071 | ₩5,165 | -6.31% | 11.8만 |
|---|
| 2026.02.03 | ₩5,352 | ₩5,352 | ₩5,121 | ₩5,285 | -1.25% | 8.3만 |
|---|
| 2026.02.02 | ₩5,272 | ₩5,446 | ₩5,191 | ₩5,339 | +1.27% | 5.6만 |
|---|
| 2026.01.30 | ₩5,245 | ₩5,352 | ₩5,138 | ₩5,312 | +1.28% | 5.9만 |
|---|
| 2026.01.29 | ₩5,419 | ₩5,493 | ₩5,165 | ₩5,218 | -3.70% | 6만 |
|---|
| 2026.01.28 | ₩5,780 | ₩5,887 | ₩5,406 | ₩5,432 | -6.02% | 6.1만 |
|---|
| 2026.01.27 | ₩5,794 | ₩5,954 | ₩5,713 | ₩5,767 | -0.46% | 8만 |
|---|
| 2026.01.26 | ₩6,208 | ₩6,215 | ₩5,767 | ₩5,807 | -6.47% | 4.8만 |
|---|
| 2026.01.23 | ₩6,463 | ₩6,469 | ₩6,222 | ₩6,275 | -2.90% | 2.9만 |
|---|
| 2026.01.22 | ₩6,275 | ₩6,543 | ₩6,275 | ₩6,463 | +2.99% | 3.8만 |
|---|
| 2026.01.21 | ₩6,168 | ₩6,329 | ₩5,994 | ₩6,289 | +1.95% | 5.1만 |
|---|
| 2026.01.20 | ₩5,994 | ₩6,362 | ₩5,879 | ₩6,195 | +3.35% | 5.5만 |
|---|
| 2026.01.16 | ₩6,034 | ₩6,235 | ₩6,021 | ₩6,115 | +1.33% | 3.1만 |
|---|
| 2026.01.15 | ₩6,182 | ₩6,289 | ₩5,954 | ₩6,034 | -2.38% | 6.2만 |
|---|
| 2026.01.14 | ₩6,088 | ₩6,358 | ₩5,834 | ₩6,195 | +1.76% | 7.9만 |
|---|
| 2026.01.13 | ₩6,008 | ₩6,208 | ₩5,820 | ₩6,101 | +1.56% | 8.9만 |
|---|
| 2026.01.12 | ₩6,088 | ₩6,356 | ₩5,687 | ₩6,008 | -1.32% | 14.4만 |
|---|
| 2026.01.09 | ₩5,687 | ₩6,289 | ₩5,365 | ₩6,088 | +7.06% | 30.2만 |
|---|
| 2026.01.08 | ₩5,205 | ₩5,727 | ₩5,205 | ₩5,660 | +8.74% | 19.2만 |
|---|
| 2026.01.07 | ₩5,365 | ₩5,392 | ₩5,178 | ₩5,205 | -2.99% | 8.8만 |
|---|
| 2026.01.06 | ₩5,352 | ₩5,513 | ₩5,221 | ₩5,258 | -1.75% | 8.1만 |
|---|
| 2026.01.05 | ₩5,472 | ₩5,593 | ₩5,285 | ₩5,392 | -1.47% | 8.2만 |
|---|
| 2026.01.02 | ₩5,820 | ₩5,938 | ₩5,299 | ₩5,459 | -6.21% | 13.8만 |
|---|
| 2025.12.31 | ₩5,620 | ₩5,968 | ₩5,513 | ₩5,753 | +2.38% | 23만 |
|---|
| 2025.12.30 | ₩5,767 | ₩5,834 | ₩5,459 | ₩5,660 | -1.86% | 13.5만 |
|---|
| 2025.12.29 | ₩5,539 | ₩5,847 | ₩5,365 | ₩5,794 | +4.59% | 25.5만 |
|---|
| 2025.12.26 | ₩5,299 | ₩5,539 | ₩5,218 | ₩5,539 | +4.55% | 41.6만 |
|---|
| 2025.12.24 | ₩5,272 | ₩5,419 | ₩5,245 | ₩5,379 | +2.03% | 12.3만 |
|---|
| 2025.12.23 | ₩5,312 | ₩5,372 | ₩5,212 | ₩5,352 | +0.76% | 11.4만 |
|---|
| 2025.12.22 | ₩5,312 | ₩5,419 | ₩5,252 | ₩5,325 | +0.25% | 9.9만 |
|---|
| 2025.12.19 | ₩5,245 | ₩5,379 | ₩5,173 | ₩5,325 | +1.53% | 12.5만 |
|---|
| 2025.12.18 | ₩5,352 | ₩5,426 | ₩5,125 | ₩5,205 | -2.75% | 9.7만 |
|---|
| 2025.12.17 | ₩5,593 | ₩5,613 | ₩5,245 | ₩5,285 | -5.50% | 9.2만 |
|---|
| 2025.12.16 | ₩5,646 | ₩5,941 | ₩5,513 | ₩5,620 | -0.47% | 11.4만 |
|---|
| 2025.12.15 | ₩5,901 | ₩5,914 | ₩5,606 | ₩5,646 | -4.31% | 9.2만 |
|---|
| 2025.12.12 | ₩6,061 | ₩6,115 | ₩5,860 | ₩5,901 | -2.65% | 8.4만 |
|---|
| 2025.12.11 | ₩6,061 | ₩6,302 | ₩5,848 | ₩6,008 | -0.88% | 8.2만 |
|---|
| 2025.12.10 | ₩5,767 | ₩6,222 | ₩5,553 | ₩6,061 | +5.10% | 14.7만 |
|---|
| 2025.12.09 | ₩5,606 | ₩5,807 | ₩5,526 | ₩5,740 | +2.39% | 9.6만 |
|---|
| 2025.12.08 | ₩5,593 | ₩5,728 | ₩5,419 | ₩5,593 | 0.00% | 11.2만 |
|---|
| 2025.12.05 | ₩5,566 | ₩5,887 | ₩5,539 | ₩5,593 | +0.48% | 8.6만 |
|---|
| 2025.12.04 | ₩5,459 | ₩5,753 | ₩5,392 | ₩5,593 | +2.45% | 11.3만 |
|---|
| 2025.12.03 | ₩5,098 | ₩5,713 | ₩5,098 | ₩5,513 | +8.14% | 17.3만 |
|---|
| 2025.12.02 | ₩5,285 | ₩5,339 | ₩5,004 | ₩5,018 | -5.06% | 13.9만 |
|---|
| 2025.12.01 | ₩5,513 | ₩5,513 | ₩5,218 | ₩5,232 | -5.10% | 9만 |
|---|
| 2025.11.28 | ₩5,406 | ₩5,586 | ₩5,365 | ₩5,513 | +1.98% | 7.5만 |
|---|
| 2025.11.26 | ₩5,191 | ₩5,419 | ₩5,151 | ₩5,379 | +3.61% | 15.2만 |
|---|
| 2025.11.25 | ₩5,285 | ₩5,513 | ₩5,165 | ₩5,191 | -1.77% | 9.6만 |
|---|
| 2025.11.24 | ₩5,218 | ₩5,553 | ₩5,165 | ₩5,245 | +0.51% | 13.2만 |
|---|
| 2025.11.21 | ₩5,125 | ₩5,459 | ₩5,058 | ₩5,245 | +2.35% | 11.3만 |
|---|
| 2025.11.20 | ₩5,258 | ₩5,551 | ₩5,086 | ₩5,111 | -2.80% | 7.8만 |
|---|
| 2025.11.19 | ₩5,419 | ₩5,559 | ₩5,191 | ₩5,258 | -2.96% | 5.9만 |
|---|
| 2025.11.18 | ₩5,352 | ₩5,620 | ₩5,258 | ₩5,513 | +3.00% | 14.9만 |
|---|
| 2025.11.17 | ₩5,365 | ₩5,392 | ₩5,178 | ₩5,392 | +0.50% | 9.6만 |
|---|
| 2025.11.14 | ₩5,459 | ₩5,954 | ₩5,205 | ₩5,392 | -1.23% | 22.1만 |
|---|
| 2025.11.13 | ₩5,566 | ₩5,751 | ₩5,379 | ₩5,499 | -1.20% | 26.7만 |
|---|
| 2025.11.12 | ₩5,606 | ₩5,834 | ₩5,439 | ₩5,673 | +1.19% | 21.2만 |
|---|
| 2025.11.11 | ₩5,580 | ₩5,687 | ₩5,359 | ₩5,606 | +0.48% | 10.3만 |
|---|
| 2025.11.10 | ₩5,365 | ₩5,744 | ₩5,365 | ₩5,606 | +4.49% | 15.8만 |
|---|
| 2025.11.07 | ₩5,245 | ₩5,620 | ₩5,151 | ₩5,379 | +2.55% | 26.6만 |
|---|
| 2025.11.06 | ₩5,606 | ₩5,749 | ₩5,232 | ₩5,272 | -5.97% | 17만 |
|---|
| 2025.11.05 | ₩5,820 | ₩5,887 | ₩5,566 | ₩5,646 | -2.99% | 16.3만 |
|---|
| 2025.11.04 | ₩5,941 | ₩6,115 | ₩5,860 | ₩5,874 | -1.13% | 13.9만 |
|---|
| 2025.11.03 | ₩6,155 | ₩6,409 | ₩5,901 | ₩6,034 | -1.96% | 20.7만 |
|---|
| 2025.10.31 | ₩6,235 | ₩6,570 | ₩6,008 | ₩6,222 | -0.21% | 23.6만 |
|---|
| 2025.10.30 | ₩6,356 | ₩6,690 | ₩6,155 | ₩6,235 | -1.89% | 20.9만 |
|---|
| 2025.10.29 | ₩6,409 | ₩6,563 | ₩6,195 | ₩6,396 | -0.21% | 22.5만 |
|---|
| 2025.10.28 | ₩6,449 | ₩6,620 | ₩6,235 | ₩6,315 | -2.07% | 32만 |
|---|
| 2025.10.27 | ₩6,637 | ₩6,690 | ₩5,994 | ₩6,516 | -1.81% | 49.7만 |
|---|
| 2025.10.24 | ₩6,904 | ₩6,904 | ₩6,556 | ₩6,650 | -3.68% | 26만 |
|---|
| 2025.10.23 | ₩7,025 | ₩7,158 | ₩6,570 | ₩6,904 | -1.71% | 49만 |
|---|
| 2025.10.22 | ₩7,694 | ₩7,894 | ₩6,851 | ₩6,998 | -9.04% | 50만 |
|---|
| 2025.10.21 | ₩8,148 | ₩8,202 | ₩7,453 | ₩7,640 | -6.24% | 49만 |
|---|
| 2025.10.20 | ₩8,563 | ₩8,603 | ₩8,028 | ₩8,256 | -3.59% | 46.4만 |
|---|
| 2025.10.17 | ₩8,550 | ₩8,898 | ₩8,162 | ₩8,804 | +2.97% | 45.9만 |
|---|
| 2025.10.16 | ₩8,844 | ₩9,674 | ₩8,470 | ₩8,670 | -1.97% | 94.2만 |
|---|
| 2025.10.15 | ₩9,246 | ₩9,299 | ₩8,697 | ₩8,884 | -3.91% | 75.6만 |
|---|
| 2025.10.14 | ₩8,898 | ₩9,523 | ₩8,229 | ₩9,366 | +5.26% | 180.6만 |
|---|
| 2025.10.13 | ₩8,296 | ₩9,379 | ₩7,560 | ₩8,951 | +7.90% | 650.2만 |
|---|
| 2025.10.10 | ₩57,882 | ₩58,404 | ₩54,858 | ₩55,661 | -3.84% | 8.4만 |
|---|