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 | ₩1,459 | ₩1,459 | ₩1,365 | ₩1,379 | -5.50% | 13만 |
| 2026.10.08 | ₩1,473 | ₩1,473 | ₩1,392 | ₩1,446 | -1.82% | 16만 |
| 2026.10.07 | ₩1,446 | ₩1,486 | ₩1,392 | ₩1,473 | +1.85% | 13.7만 |
| 2026.10.06 | ₩1,539 | ₩1,580 | ₩1,432 | ₩1,446 | -6.09% | 14.8만 |
| 2026.10.05 | ₩1,566 | ₩1,566 | ₩1,499 | ₩1,526 | -2.56% | 14.8만 |
| 2026.10.02 | ₩1,673 | ₩1,709 | ₩1,513 | ₩1,539 | -8.00% | 31.4만 |
| 2026.10.01 | ₩1,673 | ₩1,754 | ₩1,620 | ₩1,660 | -0.80% | 33.3만 |
| 2026.09.30 | ₩1,727 | ₩1,767 | ₩1,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,673 |
| -3.10% |
| 23.3만 |
| 2026.09.29 | ₩1,767 | ₩1,901 | ₩1,687 | ₩1,713 | -3.03% | 25.4만 |
|---|
| 2026.09.28 | ₩1,700 | ₩1,834 | ₩1,593 | ₩1,780 | +4.72% | 35.1만 |
|---|
| 2026.09.25 | ₩1,526 | ₩1,713 | ₩1,432 | ₩1,700 | +11.40% | 65.7만 |
|---|
| 2026.09.24 | ₩1,740 | ₩1,780 | ₩1,245 | ₩1,419 | -18.46% | 60.9만 |
|---|
| 2026.09.23 | ₩2,128 | ₩2,155 | ₩1,680 | ₩1,767 | -16.98% | 41.2만 |
|---|
| 2026.09.22 | ₩2,169 | ₩2,316 | ₩2,102 | ₩2,102 | -3.09% | 12.5만 |
|---|
| 2026.09.21 | ₩2,209 | ₩2,222 | ₩2,102 | ₩2,155 | -2.42% | 18.6만 |
|---|
| 2026.09.18 | ₩2,182 | ₩2,219 | ₩2,128 | ₩2,182 | 0.00% | 12.2만 |
|---|
| 2026.09.17 | ₩2,302 | ₩2,333 | ₩2,155 | ₩2,169 | -5.81% | 19.3만 |
|---|
| 2026.09.16 | ₩2,329 | ₩2,416 | ₩2,316 | ₩2,316 | -0.57% | 12.7만 |
|---|
| 2026.09.15 | ₩2,450 | ₩2,458 | ₩2,323 | ₩2,356 | -3.83% | 11.2만 |
|---|
| 2026.09.14 | ₩2,530 | ₩2,677 | ₩2,423 | ₩2,450 | -3.17% | 17만 |
|---|
| 2026.09.11 | ₩2,450 | ₩2,597 | ₩2,450 | ₩2,503 | +2.19% | 11.5만 |
|---|
| 2026.09.10 | ₩2,450 | ₩2,543 | ₩2,423 | ₩2,456 | +0.27% | 7.8만 |
|---|
| 2026.09.09 | ₩2,570 | ₩2,597 | ₩2,476 | ₩2,476 | -3.65% | 9.5만 |
|---|
| 2026.09.08 | ₩2,557 | ₩2,622 | ₩2,503 | ₩2,597 | +1.57% | 16.4만 |
|---|
| 2026.09.04 | ₩2,476 | ₩2,570 | ₩2,423 | ₩2,557 | +3.24% | 7.3만 |
|---|
| 2026.09.03 | ₩2,530 | ₩2,557 | ₩2,463 | ₩2,476 | -2.12% | 9.9만 |
|---|
| 2026.09.02 | ₩2,343 | ₩2,517 | ₩2,343 | ₩2,517 | +7.43% | 10.8만 |
|---|
| 2026.09.01 | ₩2,423 | ₩2,463 | ₩2,336 | ₩2,336 | -3.59% | 9.6만 |
|---|
| 2026.08.31 | ₩2,436 | ₩2,463 | ₩2,349 | ₩2,410 | -1.10% | 11.7만 |
|---|
| 2026.08.28 | ₩2,410 | ₩2,569 | ₩2,383 | ₩2,436 | +1.11% | 33.7만 |
|---|
| 2026.08.27 | ₩2,396 | ₩2,463 | ₩2,383 | ₩2,410 | +0.56% | 7.1만 |
|---|
| 2026.08.26 | ₩2,436 | ₩2,450 | ₩2,356 | ₩2,383 | -2.20% | 8.8만 |
|---|
| 2026.08.25 | ₩2,396 | ₩2,530 | ₩2,389 | ₩2,436 | +1.68% | 7.7만 |
|---|
| 2026.08.24 | ₩2,503 | ₩2,503 | ₩2,369 | ₩2,383 | -4.81% | 6.3만 |
|---|
| 2026.08.21 | ₩2,450 | ₩2,584 | ₩2,436 | ₩2,490 | +1.64% | 16.7만 |
|---|
| 2026.08.20 | ₩2,503 | ₩2,530 | ₩2,436 | ₩2,450 | -2.14% | 12.6만 |
|---|
| 2026.08.19 | ₩2,664 | ₩2,687 | ₩2,476 | ₩2,517 | -5.53% | 20.2만 |
|---|
| 2026.08.18 | ₩2,530 | ₩2,557 | ₩2,423 | ₩2,543 | +0.53% | 10.1만 |
|---|
| 2026.08.17 | ₩2,597 | ₩2,610 | ₩2,396 | ₩2,490 | -4.12% | 21.4만 |
|---|
| 2026.08.14 | ₩2,423 | ₩2,731 | ₩2,423 | ₩2,543 | +4.97% | 35.6만 |
|---|
| 2026.08.13 | ₩2,410 | ₩2,410 | ₩2,316 | ₩2,369 | -1.67% | 13만 |
|---|
| 2026.08.12 | ₩2,410 | ₩2,436 | ₩2,343 | ₩2,369 | -1.67% | 9.9만 |
|---|
| 2026.08.11 | ₩2,383 | ₩2,436 | ₩2,289 | ₩2,369 | -0.56% | 18.4만 |
|---|
| 2026.08.10 | ₩2,503 | ₩2,517 | ₩2,276 | ₩2,356 | -5.88% | 39만 |
|---|
| 2026.08.07 | ₩2,503 | ₩2,600 | ₩2,476 | ₩2,503 | 0.00% | 10.4만 |
|---|
| 2026.08.06 | ₩2,704 | ₩2,704 | ₩2,410 | ₩2,476 | -8.42% | 52만 |
|---|
| 2026.08.05 | ₩2,570 | ₩2,731 | ₩2,490 | ₩2,677 | +4.17% | 33.5만 |
|---|
| 2026.08.04 | ₩2,717 | ₩2,756 | ₩2,677 | ₩2,717 | 0.00% | 39.4만 |
|---|
| 2026.08.03 | ₩2,798 | ₩2,798 | ₩2,664 | ₩2,704 | -3.35% | 21.6만 |
|---|
| 2026.07.31 | ₩2,784 | ₩2,851 | ₩2,677 | ₩2,811 | +0.96% | 18.5만 |
|---|
| 2026.07.30 | ₩2,838 | ₩2,932 | ₩2,677 | ₩2,811 | -0.94% | 33.1만 |
|---|
| 2026.07.29 | ₩3,293 | ₩3,400 | ₩2,677 | ₩2,865 | -13.01% | 65.9만 |
|---|
| 2026.07.28 | ₩3,280 | ₩3,414 | ₩3,039 | ₩3,266 | -0.41% | 66.3만 |
|---|
| 2026.07.27 | ₩3,333 | ₩3,600 | ₩3,278 | ₩3,400 | +2.01% | 142.1만 |
|---|
| 2026.07.24 | ₩3,360 | ₩3,507 | ₩3,280 | ₩3,360 | 0.00% | 33.6만 |
|---|
| 2026.07.23 | ₩3,601 | ₩3,668 | ₩3,373 | ₩3,427 | -4.83% | 49.8만 |
|---|
| 2026.07.22 | ₩3,775 | ₩3,909 | ₩3,614 | ₩3,695 | -2.13% | 49.8만 |
|---|
| 2026.07.21 | ₩3,949 | ₩4,143 | ₩3,708 | ₩3,829 | -3.05% | 114.5만 |
|---|
| 2026.07.20 | ₩4,230 | ₩4,242 | ₩3,641 | ₩3,922 | -7.28% | 118.9만 |
|---|
| 2026.07.17 | ₩4,016 | ₩4,618 | ₩3,909 | ₩4,284 | +6.67% | 97.2만 |
|---|
| 2026.07.16 | ₩4,016 | ₩4,484 | ₩3,976 | ₩4,123 | +2.67% | 171.7만 |
|---|
| 2026.07.15 | ₩4,163 | ₩4,482 | ₩3,922 | ₩3,922 | -5.79% | 97.7만 |
|---|
| 2026.07.14 | ₩4,377 | ₩4,377 | ₩3,855 | ₩4,150 | -5.20% | 165.9만 |
|---|
| 2026.07.13 | ₩4,284 | ₩4,571 | ₩3,922 | ₩4,431 | +3.44% | 224.2만 |
|---|
| 2026.07.10 | ₩5,140 | ₩5,201 | ₩4,337 | ₩4,391 | -14.58% | 276.5만 |
|---|
| 2026.07.09 | ₩5,796 | ₩6,760 | ₩5,047 | ₩5,087 | -12.24% | 748.6만 |
|---|
| 2026.07.08 | ₩4,324 | ₩7,617 | ₩4,043 | ₩6,693 | +54.80% | 3915.3만 |
|---|
| 2026.07.07 | ₩2,851 | ₩5,167 | ₩2,758 | ₩4,150 | +45.54% | 7089.4만 |
|---|
| 2026.07.06 | ₩2,610 | ₩2,798 | ₩2,610 | ₩2,691 | +3.08% | 7.5만 |
|---|
| 2026.07.02 | ₩2,584 | ₩2,784 | ₩2,557 | ₩2,704 | +4.66% | 11.2만 |
|---|
| 2026.07.01 | ₩2,490 | ₩2,717 | ₩2,415 | ₩2,610 | +4.84% | 16.8만 |
|---|
| 2026.06.30 | ₩2,490 | ₩2,617 | ₩2,222 | ₩2,543 | +2.15% | 40.9만 |
|---|
| 2026.06.29 | ₩2,436 | ₩2,932 | ₩2,383 | ₩2,557 | +4.95% | 432.9만 |
|---|
| 2026.06.26 | ₩3,199 | ₩3,313 | ₩2,008 | ₩2,008 | -37.24% | 199.8만 |
|---|
| 2026.06.25 | ₩3,213 | ₩3,547 | ₩3,146 | ₩3,159 | -1.67% | 5.3만 |
|---|
| 2026.06.24 | ₩3,293 | ₩3,454 | ₩3,126 | ₩3,146 | -4.47% | 5.9만 |
|---|
| 2026.06.23 | ₩3,588 | ₩3,614 | ₩3,240 | ₩3,240 | -9.70% | 5.9만 |
|---|
| 2026.06.22 | ₩3,561 | ₩3,681 | ₩3,454 | ₩3,588 | +0.75% | 7.4만 |
|---|
| 2026.06.18 | ₩3,480 | ₩3,588 | ₩3,313 | ₩3,521 | +1.15% | 10.4만 |
|---|
| 2026.06.17 | ₩3,601 | ₩3,681 | ₩3,414 | ₩3,454 | -4.09% | 6.8만 |
|---|
| 2026.06.16 | ₩3,521 | ₩3,601 | ₩3,440 | ₩3,521 | 0.00% | 4만 |
|---|
| 2026.06.15 | ₩3,534 | ₩3,735 | ₩3,480 | ₩3,574 | +1.14% | 7.3만 |
|---|
| 2026.06.12 | ₩3,641 | ₩3,679 | ₩3,534 | ₩3,534 | -2.94% | 3.7만 |
|---|
| 2026.06.11 | ₩3,614 | ₩3,695 | ₩3,494 | ₩3,628 | +0.37% | 3.6만 |
|---|
| 2026.06.10 | ₩3,721 | ₩3,875 | ₩3,561 | ₩3,614 | -2.88% | 5.4만 |
|---|
| 2026.06.09 | ₩3,829 | ₩4,027 | ₩3,681 | ₩3,721 | -2.80% | 6.8만 |
|---|
| 2026.06.08 | ₩4,083 | ₩4,116 | ₩3,815 | ₩3,815 | -6.56% | 7.8만 |
|---|
| 2026.06.05 | ₩4,083 | ₩4,083 | ₩3,721 | ₩3,869 | -5.25% | 8.1만 |
|---|
| 2026.06.04 | ₩3,962 | ₩4,203 | ₩3,929 | ₩4,123 | +4.05% | 3.3만 |
|---|
| 2026.06.03 | ₩4,217 | ₩4,310 | ₩3,909 | ₩3,949 | -6.35% | 5.7만 |
|---|
| 2026.06.02 | ₩4,190 | ₩4,351 | ₩4,163 | ₩4,243 | +1.28% | 3.9만 |
|---|
| 2026.06.01 | ₩4,525 | ₩4,612 | ₩4,110 | ₩4,310 | -4.73% | 9.1만 |
|---|
| 2026.05.29 | ₩4,645 | ₩4,658 | ₩4,444 | ₩4,525 | -2.59% | 5.4만 |
|---|
| 2026.05.28 | ₩4,391 | ₩4,784 | ₩4,351 | ₩4,672 | +6.40% | 5.3만 |
|---|
| 2026.05.27 | ₩4,525 | ₩4,752 | ₩4,364 | ₩4,418 | -2.37% | 7.7만 |
|---|
| 2026.05.26 | ₩4,779 | ₩4,806 | ₩4,404 | ₩4,605 | -3.64% | 5.6만 |
|---|
| 2026.05.22 | ₩4,819 | ₩5,127 | ₩4,578 | ₩4,779 | -0.83% | 4.9만 |
|---|
| 2026.05.21 | ₩5,140 | ₩5,256 | ₩4,658 | ₩4,806 | -6.51% | 5.9만 |
|---|
| 2026.05.20 | ₩4,940 | ₩5,408 | ₩4,940 | ₩5,154 | +4.34% | 5.2만 |
|---|
| 2026.05.19 | ₩5,234 | ₩5,401 | ₩4,940 | ₩4,966 | -5.12% | 3.5만 |
|---|
| 2026.05.18 | ₩5,314 | ₩5,435 | ₩5,281 | ₩5,355 | +0.76% | 6.7만 |
|---|
| 2026.05.15 | ₩5,194 | ₩5,448 | ₩5,158 | ₩5,355 | +3.09% | 3만 |
|---|
| 2026.05.14 | ₩5,234 | ₩5,408 | ₩5,127 | ₩5,301 | +1.28% | 1.6만 |
|---|
| 2026.05.13 | ₩5,288 | ₩5,468 | ₩5,207 | ₩5,288 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩5,314 | ₩5,488 | ₩5,221 | ₩5,328 | +0.25% | 2.7만 |
|---|
| 2026.05.11 | ₩5,288 | ₩5,596 | ₩5,234 | ₩5,301 | +0.25% | 6만 |
|---|
| 2026.05.08 | ₩5,689 | ₩5,760 | ₩5,460 | ₩5,596 | -1.65% | 4.8만 |
|---|
| 2026.05.07 | ₩4,913 | ₩5,810 | ₩4,859 | ₩5,636 | +14.71% | 10.8만 |
|---|
| 2026.05.06 | ₩4,926 | ₩5,073 | ₩4,645 | ₩4,899 | -0.54% | 3.5만 |
|---|
| 2026.05.05 | ₩4,699 | ₩5,027 | ₩4,578 | ₩4,940 | +5.13% | 4.1만 |
|---|
| 2026.05.04 | ₩4,177 | ₩4,926 | ₩4,177 | ₩4,739 | +13.46% | 8.3만 |
|---|
| 2026.05.01 | ₩4,217 | ₩4,310 | ₩4,136 | ₩4,203 | -0.32% | 2.5만 |
|---|
| 2026.04.30 | ₩4,083 | ₩4,284 | ₩4,043 | ₩4,217 | +3.28% | 3.8만 |
|---|
| 2026.04.29 | ₩4,217 | ₩4,284 | ₩4,009 | ₩4,096 | -2.86% | 3.3만 |
|---|
| 2026.04.28 | ₩4,029 | ₩4,284 | ₩4,029 | ₩4,284 | +6.31% | 2.7만 |
|---|
| 2026.04.27 | ₩4,123 | ₩4,270 | ₩4,043 | ₩4,069 | -1.30% | 3.7만 |
|---|
| 2026.04.24 | ₩4,056 | ₩4,284 | ₩3,936 | ₩4,150 | +2.31% | 2.2만 |
|---|
| 2026.04.23 | ₩4,377 | ₩4,404 | ₩3,895 | ₩4,029 | -7.95% | 3.7만 |
|---|
| 2026.04.22 | ₩4,257 | ₩4,464 | ₩4,237 | ₩4,324 | +1.57% | 2.6만 |
|---|
| 2026.04.21 | ₩4,310 | ₩4,310 | ₩4,130 | ₩4,230 | -1.86% | 2.3만 |
|---|
| 2026.04.20 | ₩4,525 | ₩4,525 | ₩4,223 | ₩4,310 | -4.73% | 3만 |
|---|
| 2026.04.17 | ₩4,377 | ₩4,538 | ₩4,310 | ₩4,538 | +3.67% | 3.6만 |
|---|
| 2026.04.16 | ₩4,658 | ₩4,672 | ₩4,284 | ₩4,310 | -7.47% | 7.1만 |
|---|
| 2026.04.15 | ₩4,217 | ₩4,685 | ₩4,096 | ₩4,645 | +10.16% | 9.8만 |
|---|
| 2026.04.14 | ₩4,056 | ₩4,270 | ₩3,976 | ₩4,230 | +4.29% | 3.9만 |
|---|
| 2026.04.13 | ₩4,016 | ₩4,096 | ₩3,802 | ₩4,069 | +1.33% | 2.6만 |
|---|
| 2026.04.10 | ₩3,922 | ₩3,986 | ₩3,788 | ₩3,882 | -1.02% | 5.2만 |
|---|
| 2026.04.09 | ₩3,989 | ₩4,123 | ₩3,829 | ₩3,962 | -0.67% | 3.5만 |
|---|
| 2026.04.08 | ₩3,922 | ₩4,083 | ₩3,815 | ₩4,083 | +4.10% | 7.3만 |
|---|
| 2026.04.07 | ₩3,962 | ₩3,989 | ₩3,681 | ₩3,815 | -3.72% | 9.6만 |
|---|
| 2026.04.06 | ₩4,029 | ₩4,043 | ₩3,882 | ₩3,989 | -1.00% | 4.5만 |
|---|
| 2026.04.02 | ₩3,882 | ₩4,069 | ₩3,762 | ₩4,043 | +4.14% | 6.3만 |
|---|
| 2026.04.01 | ₩4,190 | ₩4,203 | ₩3,762 | ₩4,016 | -4.15% | 17.8만 |
|---|
| 2026.03.31 | ₩4,351 | ₩4,384 | ₩4,150 | ₩4,257 | -2.15% | 4.2만 |
|---|
| 2026.03.30 | ₩4,116 | ₩4,310 | ₩4,083 | ₩4,284 | +4.07% | 5.5만 |
|---|
| 2026.03.27 | ₩4,612 | ₩4,612 | ₩4,217 | ₩4,243 | -7.98% | 3.4만 |
|---|
| 2026.03.26 | ₩4,471 | ₩4,618 | ₩4,364 | ₩4,458 | -0.30% | 2.9만 |
|---|
| 2026.03.25 | ₩4,618 | ₩4,638 | ₩4,351 | ₩4,404 | -4.64% | 4.6만 |
|---|
| 2026.03.24 | ₩4,806 | ₩4,873 | ₩4,498 | ₩4,498 | -6.41% | 3.1만 |
|---|
| 2026.03.23 | ₩4,819 | ₩5,020 | ₩4,636 | ₩4,819 | 0.00% | 4.4만 |
|---|
| 2026.03.20 | ₩4,913 | ₩4,953 | ₩4,551 | ₩4,712 | -4.09% | 7만 |
|---|
| 2026.03.19 | ₩4,605 | ₩4,986 | ₩4,525 | ₩4,926 | +6.98% | 10.5만 |
|---|
| 2026.03.18 | ₩4,886 | ₩5,152 | ₩4,551 | ₩4,605 | -5.75% | 5.7만 |
|---|
| 2026.03.17 | ₩5,261 | ₩5,408 | ₩4,832 | ₩4,873 | -7.38% | 3.7만 |
|---|
| 2026.03.16 | ₩5,328 | ₩5,328 | ₩5,127 | ₩5,207 | -2.26% | 4.2만 |
|---|
| 2026.03.13 | ₩4,980 | ₩5,288 | ₩4,827 | ₩5,247 | +5.38% | 4.8만 |
|---|
| 2026.03.12 | ₩4,980 | ₩5,094 | ₩4,886 | ₩4,920 | -1.21% | 3.2만 |
|---|
| 2026.03.11 | ₩5,127 | ₩5,154 | ₩4,966 | ₩5,060 | -1.31% | 3.1만 |
|---|
| 2026.03.10 | ₩5,341 | ₩5,355 | ₩5,100 | ₩5,127 | -4.01% | 3.3만 |
|---|
| 2026.03.09 | ₩5,221 | ₩5,355 | ₩5,040 | ₩5,328 | +2.05% | 2.6만 |
|---|
| 2026.03.06 | ₩5,274 | ₩5,462 | ₩5,127 | ₩5,261 | -0.25% | 5.4만 |
|---|
| 2026.03.05 | ₩5,247 | ₩5,488 | ₩5,247 | ₩5,381 | +2.55% | 8만 |
|---|
| 2026.03.04 | ₩5,341 | ₩5,435 | ₩5,221 | ₩5,381 | +0.75% | 3.2만 |
|---|
| 2026.03.03 | ₩5,194 | ₩5,381 | ₩5,087 | ₩5,274 | +1.55% | 3.2만 |
|---|
| 2026.03.02 | ₩5,314 | ₩5,649 | ₩5,181 | ₩5,301 | -0.25% | 5.4만 |
|---|
| 2026.02.27 | ₩5,355 | ₩5,566 | ₩5,288 | ₩5,341 | -0.25% | 4.2만 |
|---|
| 2026.02.26 | ₩5,181 | ₩5,421 | ₩5,020 | ₩5,421 | +4.65% | 4.9만 |
|---|
| 2026.02.25 | ₩5,060 | ₩5,154 | ₩4,886 | ₩5,154 | +1.85% | 4.2만 |
|---|
| 2026.02.24 | ₩4,953 | ₩5,140 | ₩4,926 | ₩5,007 | +1.08% | 2.6만 |
|---|
| 2026.02.23 | ₩4,792 | ₩5,167 | ₩4,699 | ₩4,993 | +4.19% | 4.7만 |
|---|
| 2026.02.20 | ₩4,779 | ₩5,000 | ₩4,752 | ₩4,873 | +1.96% | 3.9만 |
|---|
| 2026.02.19 | ₩4,819 | ₩5,154 | ₩4,766 | ₩4,806 | -0.28% | 5.8만 |
|---|
| 2026.02.18 | ₩4,926 | ₩5,207 | ₩4,759 | ₩4,819 | -2.17% | 6.2만 |
|---|
| 2026.02.17 | ₩5,100 | ₩5,100 | ₩4,699 | ₩4,886 | -4.20% | 4.1만 |
|---|
| 2026.02.13 | ₩5,033 | ₩5,274 | ₩4,950 | ₩4,980 | -1.06% | 4.7만 |
|---|
| 2026.02.12 | ₩5,114 | ₩5,120 | ₩4,832 | ₩4,980 | -2.62% | 3.9만 |
|---|
| 2026.02.11 | ₩5,020 | ₩5,107 | ₩4,839 | ₩5,060 | +0.80% | 3.3만 |
|---|
| 2026.02.10 | ₩5,114 | ₩5,421 | ₩5,033 | ₩5,060 | -1.05% | 3.3만 |
|---|
| 2026.02.09 | ₩5,020 | ₩5,154 | ₩4,779 | ₩5,114 | +1.87% | 5.4만 |
|---|
| 2026.02.06 | ₩4,766 | ₩5,020 | ₩4,685 | ₩4,980 | +4.49% | 10.1만 |
|---|
| 2026.02.05 | ₩5,127 | ₩5,321 | ₩4,685 | ₩4,752 | -7.31% | 6.6만 |
|---|
| 2026.02.04 | ₩5,515 | ₩5,944 | ₩5,073 | ₩5,167 | -6.31% | 11.8만 |
|---|
| 2026.02.03 | ₩5,355 | ₩5,355 | ₩5,123 | ₩5,288 | -1.25% | 8.3만 |
|---|
| 2026.02.02 | ₩5,274 | ₩5,448 | ₩5,194 | ₩5,341 | +1.27% | 5.6만 |
|---|
| 2026.01.30 | ₩5,247 | ₩5,355 | ₩5,140 | ₩5,314 | +1.28% | 5.9만 |
|---|
| 2026.01.29 | ₩5,421 | ₩5,495 | ₩5,167 | ₩5,221 | -3.70% | 6만 |
|---|
| 2026.01.28 | ₩5,783 | ₩5,890 | ₩5,408 | ₩5,435 | -6.02% | 6.1만 |
|---|
| 2026.01.27 | ₩5,796 | ₩5,957 | ₩5,716 | ₩5,770 | -0.46% | 8만 |
|---|
| 2026.01.26 | ₩6,211 | ₩6,218 | ₩5,770 | ₩5,810 | -6.47% | 4.8만 |
|---|
| 2026.01.23 | ₩6,466 | ₩6,472 | ₩6,225 | ₩6,278 | -2.90% | 2.9만 |
|---|
| 2026.01.22 | ₩6,278 | ₩6,546 | ₩6,278 | ₩6,466 | +2.99% | 3.8만 |
|---|
| 2026.01.21 | ₩6,171 | ₩6,332 | ₩5,997 | ₩6,292 | +1.95% | 5.1만 |
|---|
| 2026.01.20 | ₩5,997 | ₩6,365 | ₩5,882 | ₩6,198 | +3.35% | 5.5만 |
|---|
| 2026.01.16 | ₩6,037 | ₩6,238 | ₩6,024 | ₩6,118 | +1.33% | 3.1만 |
|---|
| 2026.01.15 | ₩6,185 | ₩6,292 | ₩5,957 | ₩6,037 | -2.38% | 6.2만 |
|---|
| 2026.01.14 | ₩6,091 | ₩6,361 | ₩5,836 | ₩6,198 | +1.76% | 7.9만 |
|---|
| 2026.01.13 | ₩6,010 | ₩6,211 | ₩5,823 | ₩6,104 | +1.56% | 8.9만 |
|---|
| 2026.01.12 | ₩6,091 | ₩6,359 | ₩5,689 | ₩6,010 | -1.32% | 14.4만 |
|---|
| 2026.01.09 | ₩5,689 | ₩6,292 | ₩5,368 | ₩6,091 | +7.06% | 30.2만 |
|---|
| 2026.01.08 | ₩5,207 | ₩5,729 | ₩5,207 | ₩5,662 | +8.74% | 19.2만 |
|---|
| 2026.01.07 | ₩5,368 | ₩5,395 | ₩5,181 | ₩5,207 | -2.99% | 8.8만 |
|---|
| 2026.01.06 | ₩5,355 | ₩5,515 | ₩5,223 | ₩5,261 | -1.75% | 8.1만 |
|---|
| 2026.01.05 | ₩5,475 | ₩5,596 | ₩5,288 | ₩5,395 | -1.47% | 8.2만 |
|---|
| 2026.01.02 | ₩5,823 | ₩5,941 | ₩5,301 | ₩5,462 | -6.21% | 13.8만 |
|---|
| 2025.12.31 | ₩5,622 | ₩5,970 | ₩5,515 | ₩5,756 | +2.38% | 23만 |
|---|
| 2025.12.30 | ₩5,770 | ₩5,836 | ₩5,462 | ₩5,662 | -1.86% | 13.5만 |
|---|
| 2025.12.29 | ₩5,542 | ₩5,850 | ₩5,368 | ₩5,796 | +4.59% | 25.5만 |
|---|
| 2025.12.26 | ₩5,301 | ₩5,542 | ₩5,221 | ₩5,542 | +4.55% | 41.6만 |
|---|
| 2025.12.24 | ₩5,274 | ₩5,421 | ₩5,247 | ₩5,381 | +2.03% | 12.3만 |
|---|
| 2025.12.23 | ₩5,314 | ₩5,375 | ₩5,214 | ₩5,355 | +0.76% | 11.4만 |
|---|
| 2025.12.22 | ₩5,314 | ₩5,421 | ₩5,254 | ₩5,328 | +0.25% | 9.9만 |
|---|
| 2025.12.19 | ₩5,247 | ₩5,381 | ₩5,175 | ₩5,328 | +1.53% | 12.5만 |
|---|
| 2025.12.18 | ₩5,355 | ₩5,428 | ₩5,127 | ₩5,207 | -2.75% | 9.7만 |
|---|
| 2025.12.17 | ₩5,596 | ₩5,616 | ₩5,247 | ₩5,288 | -5.50% | 9.2만 |
|---|
| 2025.12.16 | ₩5,649 | ₩5,944 | ₩5,515 | ₩5,622 | -0.47% | 11.4만 |
|---|
| 2025.12.15 | ₩5,903 | ₩5,917 | ₩5,609 | ₩5,649 | -4.31% | 9.2만 |
|---|
| 2025.12.12 | ₩6,064 | ₩6,118 | ₩5,863 | ₩5,903 | -2.65% | 8.4만 |
|---|
| 2025.12.11 | ₩6,064 | ₩6,305 | ₩5,851 | ₩6,010 | -0.88% | 8.2만 |
|---|
| 2025.12.10 | ₩5,770 | ₩6,225 | ₩5,555 | ₩6,064 | +5.10% | 14.7만 |
|---|
| 2025.12.09 | ₩5,609 | ₩5,810 | ₩5,529 | ₩5,743 | +2.39% | 9.6만 |
|---|
| 2025.12.08 | ₩5,596 | ₩5,731 | ₩5,421 | ₩5,596 | 0.00% | 11.2만 |
|---|
| 2025.12.05 | ₩5,569 | ₩5,890 | ₩5,542 | ₩5,596 | +0.48% | 8.6만 |
|---|
| 2025.12.04 | ₩5,462 | ₩5,756 | ₩5,395 | ₩5,596 | +2.45% | 11.3만 |
|---|
| 2025.12.03 | ₩5,100 | ₩5,716 | ₩5,100 | ₩5,515 | +8.14% | 17.3만 |
|---|
| 2025.12.02 | ₩5,288 | ₩5,341 | ₩5,007 | ₩5,020 | -5.06% | 13.9만 |
|---|
| 2025.12.01 | ₩5,515 | ₩5,515 | ₩5,221 | ₩5,234 | -5.10% | 9만 |
|---|
| 2025.11.28 | ₩5,408 | ₩5,589 | ₩5,368 | ₩5,515 | +1.98% | 7.5만 |
|---|
| 2025.11.26 | ₩5,194 | ₩5,421 | ₩5,154 | ₩5,381 | +3.61% | 15.2만 |
|---|
| 2025.11.25 | ₩5,288 | ₩5,515 | ₩5,167 | ₩5,194 | -1.77% | 9.6만 |
|---|
| 2025.11.24 | ₩5,221 | ₩5,555 | ₩5,167 | ₩5,247 | +0.51% | 13.2만 |
|---|
| 2025.11.21 | ₩5,127 | ₩5,462 | ₩5,060 | ₩5,247 | +2.35% | 11.3만 |
|---|
| 2025.11.20 | ₩5,261 | ₩5,554 | ₩5,088 | ₩5,114 | -2.80% | 7.8만 |
|---|
| 2025.11.19 | ₩5,421 | ₩5,562 | ₩5,194 | ₩5,261 | -2.96% | 5.9만 |
|---|
| 2025.11.18 | ₩5,355 | ₩5,622 | ₩5,261 | ₩5,515 | +3.00% | 14.9만 |
|---|
| 2025.11.17 | ₩5,368 | ₩5,395 | ₩5,181 | ₩5,395 | +0.50% | 9.6만 |
|---|
| 2025.11.14 | ₩5,462 | ₩5,957 | ₩5,207 | ₩5,395 | -1.23% | 22.1만 |
|---|
| 2025.11.13 | ₩5,569 | ₩5,753 | ₩5,381 | ₩5,502 | -1.20% | 26.7만 |
|---|
| 2025.11.12 | ₩5,609 | ₩5,836 | ₩5,442 | ₩5,676 | +1.19% | 21.2만 |
|---|
| 2025.11.11 | ₩5,582 | ₩5,689 | ₩5,361 | ₩5,609 | +0.48% | 10.3만 |
|---|
| 2025.11.10 | ₩5,368 | ₩5,747 | ₩5,368 | ₩5,609 | +4.49% | 15.8만 |
|---|
| 2025.11.07 | ₩5,247 | ₩5,622 | ₩5,154 | ₩5,381 | +2.55% | 26.6만 |
|---|
| 2025.11.06 | ₩5,609 | ₩5,752 | ₩5,234 | ₩5,274 | -5.97% | 17만 |
|---|
| 2025.11.05 | ₩5,823 | ₩5,890 | ₩5,569 | ₩5,649 | -2.99% | 16.3만 |
|---|
| 2025.11.04 | ₩5,944 | ₩6,118 | ₩5,863 | ₩5,877 | -1.13% | 13.9만 |
|---|
| 2025.11.03 | ₩6,158 | ₩6,412 | ₩5,903 | ₩6,037 | -1.96% | 20.7만 |
|---|
| 2025.10.31 | ₩6,238 | ₩6,573 | ₩6,010 | ₩6,225 | -0.21% | 23.6만 |
|---|
| 2025.10.30 | ₩6,359 | ₩6,693 | ₩6,158 | ₩6,238 | -1.89% | 20.9만 |
|---|
| 2025.10.29 | ₩6,412 | ₩6,566 | ₩6,198 | ₩6,399 | -0.21% | 22.5만 |
|---|
| 2025.10.28 | ₩6,452 | ₩6,624 | ₩6,238 | ₩6,318 | -2.07% | 32만 |
|---|
| 2025.10.27 | ₩6,640 | ₩6,693 | ₩5,997 | ₩6,519 | -1.81% | 49.7만 |
|---|
| 2025.10.24 | ₩6,907 | ₩6,907 | ₩6,559 | ₩6,653 | -3.68% | 26만 |
|---|
| 2025.10.23 | ₩7,028 | ₩7,162 | ₩6,573 | ₩6,907 | -1.71% | 49만 |
|---|
| 2025.10.22 | ₩7,697 | ₩7,898 | ₩6,854 | ₩7,001 | -9.04% | 50만 |
|---|
| 2025.10.21 | ₩8,152 | ₩8,206 | ₩7,456 | ₩7,644 | -6.24% | 49만 |
|---|
| 2025.10.20 | ₩8,567 | ₩8,607 | ₩8,032 | ₩8,259 | -3.59% | 46.4만 |
|---|
| 2025.10.17 | ₩8,554 | ₩8,902 | ₩8,166 | ₩8,808 | +2.97% | 45.9만 |
|---|
| 2025.10.16 | ₩8,848 | ₩9,678 | ₩8,474 | ₩8,674 | -1.97% | 94.2만 |
|---|
| 2025.10.15 | ₩9,250 | ₩9,304 | ₩8,701 | ₩8,889 | -3.91% | 75.6만 |
|---|
| 2025.10.14 | ₩8,902 | ₩9,527 | ₩8,233 | ₩9,370 | +5.26% | 180.6만 |
|---|
| 2025.10.13 | ₩8,300 | ₩9,384 | ₩7,563 | ₩8,956 | +7.90% | 650.2만 |
|---|
| 2025.10.10 | ₩57,910 | ₩58,432 | ₩54,884 | ₩55,687 | -3.84% | 8.4만 |
|---|