전체 종목
티발디 테라퓨틱스 과거 주가
Tvardi Therapeutics, Inc. - Common Stock · TVRD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
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 | ₩1,391 | ₩1,445 | -1.82% | 16만 |
| 2026.10.07 | ₩1,445 | ₩1,485 | ₩1,391 | ₩1,472 | +1.85% | 13.7만 |
| 2026.10.06 | ₩1,538 | ₩1,579 | ₩1,431 | ₩1,445 | -6.09% | 14.8만 |
| 2026.10.05 | ₩1,565 | ₩1,565 | ₩1,498 | ₩1,525 | -2.56% | 14.8만 |
| 2026.10.02 | ₩1,672 | ₩1,708 | ₩1,512 | ₩1,538 | -8.00% | 31.4만 |
| 2026.10.01 | ₩1,672 | ₩1,752 | ₩1,619 | ₩1,659 | -0.80% | 33.3만 |
| 2026.09.30 | ₩1,726 | ₩1,766 | ₩1,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,672 |
| -3.10% |
| 23.3만 |
| 2026.09.29 | ₩1,766 | ₩1,900 | ₩1,686 | ₩1,712 | -3.03% | 25.4만 |
|---|
| 2026.09.28 | ₩1,699 | ₩1,833 | ₩1,592 | ₩1,779 | +4.72% | 35.1만 |
|---|
| 2026.09.25 | ₩1,525 | ₩1,712 | ₩1,431 | ₩1,699 | +11.40% | 65.7만 |
|---|
| 2026.09.24 | ₩1,739 | ₩1,779 | ₩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 | ₩2,167 | ₩2,314 | ₩2,100 | ₩2,100 | -3.09% | 12.5만 |
|---|
| 2026.09.21 | ₩2,207 | ₩2,221 | ₩2,100 | ₩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 | ₩2,167 | -5.81% | 19.3만 |
|---|
| 2026.09.16 | ₩2,328 | ₩2,415 | ₩2,314 | ₩2,314 | -0.57% | 12.7만 |
|---|
| 2026.09.15 | ₩2,448 | ₩2,456 | ₩2,321 | ₩2,354 | -3.83% | 11.2만 |
|---|
| 2026.09.14 | ₩2,528 | ₩2,676 | ₩2,421 | ₩2,448 | -3.17% | 17만 |
|---|
| 2026.09.11 | ₩2,448 | ₩2,595 | ₩2,448 | ₩2,502 | +2.19% | 11.5만 |
|---|
| 2026.09.10 | ₩2,448 | ₩2,542 | ₩2,421 | ₩2,455 | +0.27% | 7.8만 |
|---|
| 2026.09.09 | ₩2,569 | ₩2,595 | ₩2,475 | ₩2,475 | -3.65% | 9.5만 |
|---|
| 2026.09.08 | ₩2,555 | ₩2,621 | ₩2,502 | ₩2,595 | +1.57% | 16.4만 |
|---|
| 2026.09.04 | ₩2,475 | ₩2,569 | ₩2,421 | ₩2,555 | +3.24% | 7.3만 |
|---|
| 2026.09.03 | ₩2,528 | ₩2,555 | ₩2,462 | ₩2,475 | -2.12% | 9.9만 |
|---|
| 2026.09.02 | ₩2,341 | ₩2,515 | ₩2,341 | ₩2,515 | +7.43% | 10.8만 |
|---|
| 2026.09.01 | ₩2,421 | ₩2,462 | ₩2,334 | ₩2,334 | -3.59% | 9.6만 |
|---|
| 2026.08.31 | ₩2,435 | ₩2,462 | ₩2,348 | ₩2,408 | -1.10% | 11.7만 |
|---|
| 2026.08.28 | ₩2,408 | ₩2,567 | ₩2,381 | ₩2,435 | +1.11% | 33.7만 |
|---|
| 2026.08.27 | ₩2,395 | ₩2,462 | ₩2,381 | ₩2,408 | +0.56% | 7.1만 |
|---|
| 2026.08.26 | ₩2,435 | ₩2,448 | ₩2,354 | ₩2,381 | -2.20% | 8.8만 |
|---|
| 2026.08.25 | ₩2,395 | ₩2,528 | ₩2,388 | ₩2,435 | +1.68% | 7.7만 |
|---|
| 2026.08.24 | ₩2,502 | ₩2,502 | ₩2,368 | ₩2,381 | -4.81% | 6.3만 |
|---|
| 2026.08.21 | ₩2,448 | ₩2,582 | ₩2,435 | ₩2,488 | +1.64% | 16.7만 |
|---|
| 2026.08.20 | ₩2,502 | ₩2,528 | ₩2,435 | ₩2,448 | -2.14% | 12.6만 |
|---|
| 2026.08.19 | ₩2,662 | ₩2,685 | ₩2,475 | ₩2,515 | -5.53% | 20.2만 |
|---|
| 2026.08.18 | ₩2,528 | ₩2,555 | ₩2,421 | ₩2,542 | +0.53% | 10.1만 |
|---|
| 2026.08.17 | ₩2,595 | ₩2,609 | ₩2,395 | ₩2,488 | -4.12% | 21.4만 |
|---|
| 2026.08.14 | ₩2,421 | ₩2,729 | ₩2,421 | ₩2,542 | +4.97% | 35.6만 |
|---|
| 2026.08.13 | ₩2,408 | ₩2,408 | ₩2,314 | ₩2,368 | -1.67% | 13만 |
|---|
| 2026.08.12 | ₩2,408 | ₩2,435 | ₩2,341 | ₩2,368 | -1.67% | 9.9만 |
|---|
| 2026.08.11 | ₩2,381 | ₩2,435 | ₩2,288 | ₩2,368 | -0.56% | 18.4만 |
|---|
| 2026.08.10 | ₩2,502 | ₩2,515 | ₩2,274 | ₩2,354 | -5.88% | 39만 |
|---|
| 2026.08.07 | ₩2,502 | ₩2,598 | ₩2,475 | ₩2,502 | 0.00% | 10.4만 |
|---|
| 2026.08.06 | ₩2,702 | ₩2,702 | ₩2,408 | ₩2,475 | -8.42% | 52만 |
|---|
| 2026.08.05 | ₩2,569 | ₩2,729 | ₩2,488 | ₩2,676 | +4.17% | 33.5만 |
|---|
| 2026.08.04 | ₩2,716 | ₩2,754 | ₩2,676 | ₩2,716 | 0.00% | 39.4만 |
|---|
| 2026.08.03 | ₩2,796 | ₩2,796 | ₩2,662 | ₩2,702 | -3.35% | 21.6만 |
|---|
| 2026.07.31 | ₩2,783 | ₩2,849 | ₩2,676 | ₩2,809 | +0.96% | 18.5만 |
|---|
| 2026.07.30 | ₩2,836 | ₩2,930 | ₩2,676 | ₩2,809 | -0.94% | 33.1만 |
|---|
| 2026.07.29 | ₩3,291 | ₩3,398 | ₩2,676 | ₩2,863 | -13.01% | 65.9만 |
|---|
| 2026.07.28 | ₩3,278 | ₩3,411 | ₩3,037 | ₩3,264 | -0.41% | 66.3만 |
|---|
| 2026.07.27 | ₩3,331 | ₩3,597 | ₩3,276 | ₩3,398 | +2.01% | 142.1만 |
|---|
| 2026.07.24 | ₩3,358 | ₩3,505 | ₩3,278 | ₩3,358 | 0.00% | 33.6만 |
|---|
| 2026.07.23 | ₩3,599 | ₩3,666 | ₩3,371 | ₩3,425 | -4.83% | 49.8만 |
|---|
| 2026.07.22 | ₩3,773 | ₩3,906 | ₩3,612 | ₩3,692 | -2.13% | 49.8만 |
|---|
| 2026.07.21 | ₩3,946 | ₩4,140 | ₩3,706 | ₩3,826 | -3.05% | 114.5만 |
|---|
| 2026.07.20 | ₩4,227 | ₩4,239 | ₩3,639 | ₩3,920 | -7.28% | 118.9만 |
|---|
| 2026.07.17 | ₩4,013 | ₩4,615 | ₩3,906 | ₩4,281 | +6.67% | 97.2만 |
|---|
| 2026.07.16 | ₩4,013 | ₩4,482 | ₩3,973 | ₩4,120 | +2.67% | 171.7만 |
|---|
| 2026.07.15 | ₩4,160 | ₩4,479 | ₩3,920 | ₩3,920 | -5.79% | 97.7만 |
|---|
| 2026.07.14 | ₩4,375 | ₩4,375 | ₩3,853 | ₩4,147 | -5.20% | 165.9만 |
|---|
| 2026.07.13 | ₩4,281 | ₩4,569 | ₩3,920 | ₩4,428 | +3.44% | 224.2만 |
|---|
| 2026.07.10 | ₩5,137 | ₩5,197 | ₩4,334 | ₩4,388 | -14.58% | 276.5만 |
|---|
| 2026.07.09 | ₩5,793 | ₩6,756 | ₩5,043 | ₩5,084 | -12.24% | 748.6만 |
|---|
| 2026.07.08 | ₩4,321 | ₩7,612 | ₩4,040 | ₩6,689 | +54.80% | 3915.3만 |
|---|
| 2026.07.07 | ₩2,849 | ₩5,164 | ₩2,756 | ₩4,147 | +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 | ₩2,555 | ₩2,702 | +4.66% | 11.2만 |
|---|
| 2026.07.01 | ₩2,488 | ₩2,716 | ₩2,413 | ₩2,609 | +4.84% | 16.8만 |
|---|
| 2026.06.30 | ₩2,488 | ₩2,615 | ₩2,221 | ₩2,542 | +2.15% | 40.9만 |
|---|
| 2026.06.29 | ₩2,435 | ₩2,930 | ₩2,381 | ₩2,555 | +4.95% | 432.9만 |
|---|
| 2026.06.26 | ₩3,197 | ₩3,311 | ₩2,007 | ₩2,007 | -37.24% | 199.8만 |
|---|
| 2026.06.25 | ₩3,211 | ₩3,545 | ₩3,144 | ₩3,157 | -1.67% | 5.3만 |
|---|
| 2026.06.24 | ₩3,291 | ₩3,451 | ₩3,124 | ₩3,144 | -4.47% | 5.9만 |
|---|
| 2026.06.23 | ₩3,585 | ₩3,612 | ₩3,237 | ₩3,237 | -9.70% | 5.9만 |
|---|
| 2026.06.22 | ₩3,558 | ₩3,679 | ₩3,451 | ₩3,585 | +0.75% | 7.4만 |
|---|
| 2026.06.18 | ₩3,478 | ₩3,585 | ₩3,311 | ₩3,518 | +1.15% | 10.4만 |
|---|
| 2026.06.17 | ₩3,599 | ₩3,679 | ₩3,411 | ₩3,451 | -4.09% | 6.8만 |
|---|
| 2026.06.16 | ₩3,518 | ₩3,599 | ₩3,438 | ₩3,518 | 0.00% | 4만 |
|---|
| 2026.06.15 | ₩3,532 | ₩3,732 | ₩3,478 | ₩3,572 | +1.14% | 7.3만 |
|---|
| 2026.06.12 | ₩3,639 | ₩3,676 | ₩3,532 | ₩3,532 | -2.94% | 3.7만 |
|---|
| 2026.06.11 | ₩3,612 | ₩3,692 | ₩3,492 | ₩3,625 | +0.37% | 3.6만 |
|---|
| 2026.06.10 | ₩3,719 | ₩3,873 | ₩3,558 | ₩3,612 | -2.88% | 5.4만 |
|---|
| 2026.06.09 | ₩3,826 | ₩4,024 | ₩3,679 | ₩3,719 | -2.80% | 6.8만 |
|---|
| 2026.06.08 | ₩4,080 | ₩4,114 | ₩3,813 | ₩3,813 | -6.56% | 7.8만 |
|---|
| 2026.06.05 | ₩4,080 | ₩4,080 | ₩3,719 | ₩3,866 | -5.25% | 8.1만 |
|---|
| 2026.06.04 | ₩3,960 | ₩4,201 | ₩3,926 | ₩4,120 | +4.05% | 3.3만 |
|---|
| 2026.06.03 | ₩4,214 | ₩4,308 | ₩3,906 | ₩3,946 | -6.35% | 5.7만 |
|---|
| 2026.06.02 | ₩4,187 | ₩4,348 | ₩4,160 | ₩4,241 | +1.28% | 3.9만 |
|---|
| 2026.06.01 | ₩4,522 | ₩4,609 | ₩4,107 | ₩4,308 | -4.73% | 9.1만 |
|---|
| 2026.05.29 | ₩4,642 | ₩4,655 | ₩4,441 | ₩4,522 | -2.59% | 5.4만 |
|---|
| 2026.05.28 | ₩4,388 | ₩4,781 | ₩4,348 | ₩4,669 | +6.40% | 5.3만 |
|---|
| 2026.05.27 | ₩4,522 | ₩4,749 | ₩4,361 | ₩4,415 | -2.37% | 7.7만 |
|---|
| 2026.05.26 | ₩4,776 | ₩4,803 | ₩4,401 | ₩4,602 | -3.64% | 5.6만 |
|---|
| 2026.05.22 | ₩4,816 | ₩5,124 | ₩4,575 | ₩4,776 | -0.83% | 4.9만 |
|---|
| 2026.05.21 | ₩5,137 | ₩5,252 | ₩4,655 | ₩4,803 | -6.51% | 5.9만 |
|---|
| 2026.05.20 | ₩4,936 | ₩5,405 | ₩4,936 | ₩5,150 | +4.34% | 5.2만 |
|---|
| 2026.05.19 | ₩5,231 | ₩5,398 | ₩4,936 | ₩4,963 | -5.12% | 3.5만 |
|---|
| 2026.05.18 | ₩5,311 | ₩5,431 | ₩5,278 | ₩5,351 | +0.76% | 6.7만 |
|---|
| 2026.05.15 | ₩5,191 | ₩5,445 | ₩5,154 | ₩5,351 | +3.09% | 3만 |
|---|
| 2026.05.14 | ₩5,231 | ₩5,405 | ₩5,124 | ₩5,298 | +1.28% | 1.6만 |
|---|
| 2026.05.13 | ₩5,284 | ₩5,465 | ₩5,204 | ₩5,284 | 0.00% | 2.5만 |
|---|
| 2026.05.12 | ₩5,311 | ₩5,485 | ₩5,217 | ₩5,324 | +0.25% | 2.7만 |
|---|
| 2026.05.11 | ₩5,284 | ₩5,592 | ₩5,231 | ₩5,298 | +0.25% | 6만 |
|---|
| 2026.05.08 | ₩5,686 | ₩5,756 | ₩5,457 | ₩5,592 | -1.65% | 4.8만 |
|---|
| 2026.05.07 | ₩4,910 | ₩5,806 | ₩4,856 | ₩5,632 | +14.71% | 10.8만 |
|---|
| 2026.05.06 | ₩4,923 | ₩5,070 | ₩4,642 | ₩4,896 | -0.54% | 3.5만 |
|---|
| 2026.05.05 | ₩4,696 | ₩5,023 | ₩4,575 | ₩4,936 | +5.13% | 4.1만 |
|---|
| 2026.05.04 | ₩4,174 | ₩4,923 | ₩4,174 | ₩4,736 | +13.46% | 8.3만 |
|---|
| 2026.05.01 | ₩4,214 | ₩4,308 | ₩4,134 | ₩4,201 | -0.32% | 2.5만 |
|---|
| 2026.04.30 | ₩4,080 | ₩4,281 | ₩4,040 | ₩4,214 | +3.28% | 3.8만 |
|---|
| 2026.04.29 | ₩4,214 | ₩4,281 | ₩4,007 | ₩4,094 | -2.86% | 3.3만 |
|---|
| 2026.04.28 | ₩4,027 | ₩4,281 | ₩4,027 | ₩4,281 | +6.31% | 2.7만 |
|---|
| 2026.04.27 | ₩4,120 | ₩4,268 | ₩4,040 | ₩4,067 | -1.30% | 3.7만 |
|---|
| 2026.04.24 | ₩4,053 | ₩4,281 | ₩3,933 | ₩4,147 | +2.31% | 2.2만 |
|---|
| 2026.04.23 | ₩4,375 | ₩4,401 | ₩3,893 | ₩4,027 | -7.95% | 3.7만 |
|---|
| 2026.04.22 | ₩4,254 | ₩4,461 | ₩4,234 | ₩4,321 | +1.57% | 2.6만 |
|---|
| 2026.04.21 | ₩4,308 | ₩4,308 | ₩4,127 | ₩4,227 | -1.86% | 2.3만 |
|---|
| 2026.04.20 | ₩4,522 | ₩4,522 | ₩4,221 | ₩4,308 | -4.73% | 3만 |
|---|
| 2026.04.17 | ₩4,375 | ₩4,535 | ₩4,308 | ₩4,535 | +3.67% | 3.6만 |
|---|
| 2026.04.16 | ₩4,655 | ₩4,669 | ₩4,281 | ₩4,308 | -7.47% | 7.1만 |
|---|
| 2026.04.15 | ₩4,214 | ₩4,682 | ₩4,094 | ₩4,642 | +10.16% | 9.8만 |
|---|
| 2026.04.14 | ₩4,053 | ₩4,268 | ₩3,973 | ₩4,227 | +4.29% | 3.9만 |
|---|
| 2026.04.13 | ₩4,013 | ₩4,094 | ₩3,799 | ₩4,067 | +1.33% | 2.6만 |
|---|
| 2026.04.10 | ₩3,920 | ₩3,984 | ₩3,786 | ₩3,880 | -1.02% | 5.2만 |
|---|
| 2026.04.09 | ₩3,987 | ₩4,120 | ₩3,826 | ₩3,960 | -0.67% | 3.5만 |
|---|
| 2026.04.08 | ₩3,920 | ₩4,080 | ₩3,813 | ₩4,080 | +4.10% | 7.3만 |
|---|
| 2026.04.07 | ₩3,960 | ₩3,987 | ₩3,679 | ₩3,813 | -3.72% | 9.6만 |
|---|
| 2026.04.06 | ₩4,027 | ₩4,040 | ₩3,880 | ₩3,987 | -1.00% | 4.5만 |
|---|
| 2026.04.02 | ₩3,880 | ₩4,067 | ₩3,759 | ₩4,040 | +4.14% | 6.3만 |
|---|
| 2026.04.01 | ₩4,187 | ₩4,201 | ₩3,759 | ₩4,013 | -4.15% | 17.8만 |
|---|
| 2026.03.31 | ₩4,348 | ₩4,381 | ₩4,147 | ₩4,254 | -2.15% | 4.2만 |
|---|
| 2026.03.30 | ₩4,114 | ₩4,308 | ₩4,080 | ₩4,281 | +4.07% | 5.5만 |
|---|
| 2026.03.27 | ₩4,609 | ₩4,609 | ₩4,214 | ₩4,241 | -7.98% | 3.4만 |
|---|
| 2026.03.26 | ₩4,468 | ₩4,615 | ₩4,361 | ₩4,455 | -0.30% | 2.9만 |
|---|
| 2026.03.25 | ₩4,615 | ₩4,635 | ₩4,348 | ₩4,401 | -4.64% | 4.6만 |
|---|
| 2026.03.24 | ₩4,803 | ₩4,870 | ₩4,495 | ₩4,495 | -6.41% | 3.1만 |
|---|
| 2026.03.23 | ₩4,816 | ₩5,017 | ₩4,633 | ₩4,816 | 0.00% | 4.4만 |
|---|
| 2026.03.20 | ₩4,910 | ₩4,950 | ₩4,548 | ₩4,709 | -4.09% | 7만 |
|---|
| 2026.03.19 | ₩4,602 | ₩4,983 | ₩4,522 | ₩4,923 | +6.98% | 10.5만 |
|---|
| 2026.03.18 | ₩4,883 | ₩5,149 | ₩4,548 | ₩4,602 | -5.75% | 5.7만 |
|---|
| 2026.03.17 | ₩5,257 | ₩5,405 | ₩4,829 | ₩4,870 | -7.38% | 3.7만 |
|---|
| 2026.03.16 | ₩5,324 | ₩5,324 | ₩5,124 | ₩5,204 | -2.26% | 4.2만 |
|---|
| 2026.03.13 | ₩4,977 | ₩5,284 | ₩4,824 | ₩5,244 | +5.38% | 4.8만 |
|---|
| 2026.03.12 | ₩4,977 | ₩5,090 | ₩4,883 | ₩4,916 | -1.21% | 3.2만 |
|---|
| 2026.03.11 | ₩5,124 | ₩5,150 | ₩4,963 | ₩5,057 | -1.31% | 3.1만 |
|---|
| 2026.03.10 | ₩5,338 | ₩5,351 | ₩5,097 | ₩5,124 | -4.01% | 3.3만 |
|---|
| 2026.03.09 | ₩5,217 | ₩5,351 | ₩5,037 | ₩5,324 | +2.05% | 2.6만 |
|---|
| 2026.03.06 | ₩5,271 | ₩5,458 | ₩5,124 | ₩5,257 | -0.25% | 5.4만 |
|---|
| 2026.03.05 | ₩5,244 | ₩5,485 | ₩5,244 | ₩5,378 | +2.55% | 8만 |
|---|
| 2026.03.04 | ₩5,338 | ₩5,431 | ₩5,217 | ₩5,378 | +0.75% | 3.2만 |
|---|
| 2026.03.03 | ₩5,191 | ₩5,378 | ₩5,084 | ₩5,271 | +1.55% | 3.2만 |
|---|
| 2026.03.02 | ₩5,311 | ₩5,645 | ₩5,177 | ₩5,298 | -0.25% | 5.4만 |
|---|
| 2026.02.27 | ₩5,351 | ₩5,562 | ₩5,284 | ₩5,338 | -0.25% | 4.2만 |
|---|
| 2026.02.26 | ₩5,177 | ₩5,418 | ₩5,017 | ₩5,418 | +4.65% | 4.9만 |
|---|
| 2026.02.25 | ₩5,057 | ₩5,150 | ₩4,883 | ₩5,150 | +1.85% | 4.2만 |
|---|
| 2026.02.24 | ₩4,950 | ₩5,137 | ₩4,923 | ₩5,003 | +1.08% | 2.6만 |
|---|
| 2026.02.23 | ₩4,789 | ₩5,164 | ₩4,696 | ₩4,990 | +4.19% | 4.7만 |
|---|
| 2026.02.20 | ₩4,776 | ₩4,997 | ₩4,749 | ₩4,870 | +1.96% | 3.9만 |
|---|
| 2026.02.19 | ₩4,816 | ₩5,150 | ₩4,762 | ₩4,803 | -0.28% | 5.8만 |
|---|
| 2026.02.18 | ₩4,923 | ₩5,204 | ₩4,756 | ₩4,816 | -2.17% | 6.2만 |
|---|
| 2026.02.17 | ₩5,097 | ₩5,097 | ₩4,696 | ₩4,883 | -4.20% | 4.1만 |
|---|
| 2026.02.13 | ₩5,030 | ₩5,271 | ₩4,947 | ₩4,977 | -1.06% | 4.7만 |
|---|
| 2026.02.12 | ₩5,110 | ₩5,117 | ₩4,829 | ₩4,977 | -2.62% | 3.9만 |
|---|
| 2026.02.11 | ₩5,017 | ₩5,104 | ₩4,836 | ₩5,057 | +0.80% | 3.3만 |
|---|
| 2026.02.10 | ₩5,110 | ₩5,418 | ₩5,030 | ₩5,057 | -1.05% | 3.3만 |
|---|
| 2026.02.09 | ₩5,017 | ₩5,150 | ₩4,776 | ₩5,110 | +1.87% | 5.4만 |
|---|
| 2026.02.06 | ₩4,762 | ₩5,017 | ₩4,682 | ₩4,977 | +4.49% | 10.1만 |
|---|
| 2026.02.05 | ₩5,124 | ₩5,318 | ₩4,682 | ₩4,749 | -7.31% | 6.6만 |
|---|
| 2026.02.04 | ₩5,512 | ₩5,940 | ₩5,070 | ₩5,164 | -6.31% | 11.8만 |
|---|
| 2026.02.03 | ₩5,351 | ₩5,351 | ₩5,120 | ₩5,284 | -1.25% | 8.3만 |
|---|
| 2026.02.02 | ₩5,271 | ₩5,445 | ₩5,191 | ₩5,338 | +1.27% | 5.6만 |
|---|
| 2026.01.30 | ₩5,244 | ₩5,351 | ₩5,137 | ₩5,311 | +1.28% | 5.9만 |
|---|
| 2026.01.29 | ₩5,418 | ₩5,492 | ₩5,164 | ₩5,217 | -3.70% | 6만 |
|---|
| 2026.01.28 | ₩5,779 | ₩5,886 | ₩5,405 | ₩5,431 | -6.02% | 6.1만 |
|---|
| 2026.01.27 | ₩5,793 | ₩5,953 | ₩5,712 | ₩5,766 | -0.46% | 8만 |
|---|
| 2026.01.26 | ₩6,207 | ₩6,214 | ₩5,766 | ₩5,806 | -6.47% | 4.8만 |
|---|
| 2026.01.23 | ₩6,461 | ₩6,468 | ₩6,221 | ₩6,274 | -2.90% | 2.9만 |
|---|
| 2026.01.22 | ₩6,274 | ₩6,542 | ₩6,274 | ₩6,461 | +2.99% | 3.8만 |
|---|
| 2026.01.21 | ₩6,167 | ₩6,328 | ₩5,993 | ₩6,288 | +1.95% | 5.1만 |
|---|
| 2026.01.20 | ₩5,993 | ₩6,361 | ₩5,878 | ₩6,194 | +3.35% | 5.5만 |
|---|
| 2026.01.16 | ₩6,033 | ₩6,234 | ₩6,020 | ₩6,114 | +1.33% | 3.1만 |
|---|
| 2026.01.15 | ₩6,181 | ₩6,288 | ₩5,953 | ₩6,033 | -2.38% | 6.2만 |
|---|
| 2026.01.14 | ₩6,087 | ₩6,357 | ₩5,833 | ₩6,194 | +1.76% | 7.9만 |
|---|
| 2026.01.13 | ₩6,007 | ₩6,207 | ₩5,819 | ₩6,100 | +1.56% | 8.9만 |
|---|
| 2026.01.12 | ₩6,087 | ₩6,354 | ₩5,686 | ₩6,007 | -1.32% | 14.4만 |
|---|
| 2026.01.09 | ₩5,686 | ₩6,288 | ₩5,364 | ₩6,087 | +7.06% | 30.2만 |
|---|
| 2026.01.08 | ₩5,204 | ₩5,726 | ₩5,204 | ₩5,659 | +8.74% | 19.2만 |
|---|
| 2026.01.07 | ₩5,364 | ₩5,391 | ₩5,177 | ₩5,204 | -2.99% | 8.8만 |
|---|
| 2026.01.06 | ₩5,351 | ₩5,512 | ₩5,220 | ₩5,257 | -1.75% | 8.1만 |
|---|
| 2026.01.05 | ₩5,472 | ₩5,592 | ₩5,284 | ₩5,391 | -1.47% | 8.2만 |
|---|
| 2026.01.02 | ₩5,819 | ₩5,937 | ₩5,298 | ₩5,458 | -6.21% | 13.8만 |
|---|
| 2025.12.31 | ₩5,619 | ₩5,966 | ₩5,512 | ₩5,752 | +2.38% | 23만 |
|---|
| 2025.12.30 | ₩5,766 | ₩5,833 | ₩5,458 | ₩5,659 | -1.86% | 13.5만 |
|---|
| 2025.12.29 | ₩5,538 | ₩5,846 | ₩5,364 | ₩5,793 | +4.59% | 25.5만 |
|---|
| 2025.12.26 | ₩5,298 | ₩5,538 | ₩5,217 | ₩5,538 | +4.55% | 41.6만 |
|---|
| 2025.12.24 | ₩5,271 | ₩5,418 | ₩5,244 | ₩5,378 | +2.03% | 12.3만 |
|---|
| 2025.12.23 | ₩5,311 | ₩5,371 | ₩5,211 | ₩5,351 | +0.76% | 11.4만 |
|---|
| 2025.12.22 | ₩5,311 | ₩5,418 | ₩5,251 | ₩5,324 | +0.25% | 9.9만 |
|---|
| 2025.12.19 | ₩5,244 | ₩5,378 | ₩5,172 | ₩5,324 | +1.53% | 12.5만 |
|---|
| 2025.12.18 | ₩5,351 | ₩5,425 | ₩5,124 | ₩5,204 | -2.75% | 9.7만 |
|---|
| 2025.12.17 | ₩5,592 | ₩5,612 | ₩5,244 | ₩5,284 | -5.50% | 9.2만 |
|---|
| 2025.12.16 | ₩5,645 | ₩5,940 | ₩5,512 | ₩5,619 | -0.47% | 11.4만 |
|---|
| 2025.12.15 | ₩5,900 | ₩5,913 | ₩5,605 | ₩5,645 | -4.31% | 9.2만 |
|---|
| 2025.12.12 | ₩6,060 | ₩6,114 | ₩5,859 | ₩5,900 | -2.65% | 8.4만 |
|---|
| 2025.12.11 | ₩6,060 | ₩6,301 | ₩5,847 | ₩6,007 | -0.88% | 8.2만 |
|---|
| 2025.12.10 | ₩5,766 | ₩6,221 | ₩5,552 | ₩6,060 | +5.10% | 14.7만 |
|---|
| 2025.12.09 | ₩5,605 | ₩5,806 | ₩5,525 | ₩5,739 | +2.39% | 9.6만 |
|---|
| 2025.12.08 | ₩5,592 | ₩5,727 | ₩5,418 | ₩5,592 | 0.00% | 11.2만 |
|---|
| 2025.12.05 | ₩5,565 | ₩5,886 | ₩5,538 | ₩5,592 | +0.48% | 8.6만 |
|---|
| 2025.12.04 | ₩5,458 | ₩5,752 | ₩5,391 | ₩5,592 | +2.45% | 11.3만 |
|---|
| 2025.12.03 | ₩5,097 | ₩5,712 | ₩5,097 | ₩5,512 | +8.14% | 17.3만 |
|---|
| 2025.12.02 | ₩5,284 | ₩5,338 | ₩5,003 | ₩5,017 | -5.06% | 13.9만 |
|---|
| 2025.12.01 | ₩5,512 | ₩5,512 | ₩5,217 | ₩5,231 | -5.10% | 9만 |
|---|
| 2025.11.28 | ₩5,405 | ₩5,585 | ₩5,364 | ₩5,512 | +1.98% | 7.5만 |
|---|
| 2025.11.26 | ₩5,191 | ₩5,418 | ₩5,150 | ₩5,378 | +3.61% | 15.2만 |
|---|
| 2025.11.25 | ₩5,284 | ₩5,512 | ₩5,164 | ₩5,191 | -1.77% | 9.6만 |
|---|
| 2025.11.24 | ₩5,217 | ₩5,552 | ₩5,164 | ₩5,244 | +0.51% | 13.2만 |
|---|
| 2025.11.21 | ₩5,124 | ₩5,458 | ₩5,057 | ₩5,244 | +2.35% | 11.3만 |
|---|
| 2025.11.20 | ₩5,257 | ₩5,550 | ₩5,085 | ₩5,110 | -2.80% | 7.8만 |
|---|
| 2025.11.19 | ₩5,418 | ₩5,558 | ₩5,191 | ₩5,257 | -2.96% | 5.9만 |
|---|
| 2025.11.18 | ₩5,351 | ₩5,619 | ₩5,257 | ₩5,512 | +3.00% | 14.9만 |
|---|
| 2025.11.17 | ₩5,364 | ₩5,391 | ₩5,177 | ₩5,391 | +0.50% | 9.6만 |
|---|
| 2025.11.14 | ₩5,458 | ₩5,953 | ₩5,204 | ₩5,391 | -1.23% | 22.1만 |
|---|
| 2025.11.13 | ₩5,565 | ₩5,750 | ₩5,378 | ₩5,498 | -1.20% | 26.7만 |
|---|
| 2025.11.12 | ₩5,605 | ₩5,833 | ₩5,438 | ₩5,672 | +1.19% | 21.2만 |
|---|
| 2025.11.11 | ₩5,579 | ₩5,686 | ₩5,358 | ₩5,605 | +0.48% | 10.3만 |
|---|
| 2025.11.10 | ₩5,364 | ₩5,743 | ₩5,364 | ₩5,605 | +4.49% | 15.8만 |
|---|
| 2025.11.07 | ₩5,244 | ₩5,619 | ₩5,150 | ₩5,378 | +2.55% | 26.6만 |
|---|
| 2025.11.06 | ₩5,605 | ₩5,748 | ₩5,231 | ₩5,271 | -5.97% | 17만 |
|---|
| 2025.11.05 | ₩5,819 | ₩5,886 | ₩5,565 | ₩5,645 | -2.99% | 16.3만 |
|---|
| 2025.11.04 | ₩5,940 | ₩6,114 | ₩5,859 | ₩5,873 | -1.13% | 13.9만 |
|---|
| 2025.11.03 | ₩6,154 | ₩6,408 | ₩5,900 | ₩6,033 | -1.96% | 20.7만 |
|---|
| 2025.10.31 | ₩6,234 | ₩6,568 | ₩6,007 | ₩6,221 | -0.21% | 23.6만 |
|---|
| 2025.10.30 | ₩6,354 | ₩6,689 | ₩6,154 | ₩6,234 | -1.89% | 20.9만 |
|---|
| 2025.10.29 | ₩6,408 | ₩6,562 | ₩6,194 | ₩6,395 | -0.21% | 22.5만 |
|---|
| 2025.10.28 | ₩6,448 | ₩6,619 | ₩6,234 | ₩6,314 | -2.07% | 32만 |
|---|
| 2025.10.27 | ₩6,635 | ₩6,689 | ₩5,993 | ₩6,515 | -1.81% | 49.7만 |
|---|
| 2025.10.24 | ₩6,903 | ₩6,903 | ₩6,555 | ₩6,649 | -3.68% | 26만 |
|---|
| 2025.10.23 | ₩7,023 | ₩7,157 | ₩6,568 | ₩6,903 | -1.71% | 49만 |
|---|
| 2025.10.22 | ₩7,692 | ₩7,893 | ₩6,849 | ₩6,997 | -9.04% | 50만 |
|---|
| 2025.10.21 | ₩8,147 | ₩8,201 | ₩7,451 | ₩7,639 | -6.24% | 49만 |
|---|
| 2025.10.20 | ₩8,562 | ₩8,602 | ₩8,027 | ₩8,254 | -3.59% | 46.4만 |
|---|
| 2025.10.17 | ₩8,548 | ₩8,896 | ₩8,160 | ₩8,803 | +2.97% | 45.9만 |
|---|
| 2025.10.16 | ₩8,843 | ₩9,672 | ₩8,468 | ₩8,669 | -1.97% | 94.2만 |
|---|
| 2025.10.15 | ₩9,244 | ₩9,298 | ₩8,696 | ₩8,883 | -3.91% | 75.6만 |
|---|
| 2025.10.14 | ₩8,896 | ₩9,521 | ₩8,227 | ₩9,364 | +5.26% | 180.6만 |
|---|
| 2025.10.13 | ₩8,294 | ₩9,378 | ₩7,558 | ₩8,950 | +7.90% | 650.2만 |
|---|
| 2025.10.10 | ₩57,872 | ₩58,394 | ₩54,849 | ₩55,652 | -3.84% | 8.4만 |
|---|