시장 데이터를 불러오는 중
전체 종목
트래버 테라퓨틱스 과거 주가
Travere Therapeutics, Inc. - Common Stock · TVTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Travere Therapeutics, Inc. - Common Stock · TVTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,735 | ₩70,632 | ₩69,183 | ₩69,849 | +0.16% | 116.9만 |
| 2026.10.08 | ₩71,611 | ₩71,611 | ₩68,944 | ₩69,735 | -2.62% | 164.7만 |
| 2026.10.07 | ₩74,251 | ₩75,859 | ₩71,390 | ₩71,611 | -3.56% | 342.4만 |
| 2026.10.06 | ₩77,534 | ₩78,755 | ₩73,916 | ₩75,014 | -3.25% | 310.8만 |
| 2026.10.05 | ₩76,797 | ₩78,525 | ₩74,854 | ₩77,279 | +0.63% | 264.4만 |
| 2026.10.02 | ₩76,663 | ₩77,091 | ₩75,497 | ₩76,287 | -0.49% | 172.2만 |
| 2026.10.01 | ₩78,579 | ₩79,838 | ₩75,349 | ₩76,180 | -3.05% | 239.4만 |
| 2026.09.30 | ₩80,870 | ₩81,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,833 |
| ₩78,900 |
| -2.44% |
| 156.1만 |
| 2026.09.29 | ₩81,795 | ₩82,907 | ₩79,503 | ₩80,388 | -1.72% | 156.5만 |
|---|
| 2026.09.28 | ₩79,128 | ₩82,746 | ₩78,673 | ₩82,505 | +4.27% | 123.5만 |
|---|
| 2026.09.25 | ₩81,594 | ₩81,594 | ₩79,128 | ₩79,651 | -2.38% | 120.6만 |
|---|
| 2026.09.24 | ₩80,401 | ₩81,467 | ₩79,356 | ₩81,232 | +1.03% | 175.6만 |
|---|
| 2026.09.23 | ₩80,924 | ₩81,594 | ₩78,150 | ₩80,173 | -0.93% | 171.4만 |
|---|
| 2026.09.22 | ₩80,897 | ₩83,684 | ₩79,463 | ₩80,776 | -0.15% | 312만 |
|---|
| 2026.09.21 | ₩84,435 | ₩85,279 | ₩82,880 | ₩84,234 | -0.24% | 158.4만 |
|---|
| 2026.09.18 | ₩86,954 | ₩86,954 | ₩83,711 | ₩84,100 | -3.28% | 223.6만 |
|---|
| 2026.09.17 | ₩86,445 | ₩88,254 | ₩85,547 | ₩86,753 | +0.36% | 138.5만 |
|---|
| 2026.09.16 | ₩83,858 | ₩85,855 | ₩83,631 | ₩85,064 | +1.44% | 222만 |
|---|
| 2026.09.15 | ₩87,517 | ₩87,530 | ₩82,277 | ₩83,765 | -4.29% | 209.8만 |
|---|
| 2026.09.14 | ₩88,669 | ₩90,961 | ₩87,624 | ₩88,160 | -0.57% | 92.5만 |
|---|
| 2026.09.11 | ₩90,800 | ₩92,100 | ₩88,589 | ₩88,669 | -2.35% | 115만 |
|---|
| 2026.09.10 | ₩87,905 | ₩91,912 | ₩86,360 | ₩90,465 | +2.91% | 156만 |
|---|
| 2026.09.09 | ₩88,173 | ₩91,430 | ₩87,892 | ₩88,736 | +0.64% | 123.6만 |
|---|
| 2026.09.08 | ₩85,574 | ₩89,158 | ₩85,064 | ₩88,535 | +3.46% | 136.1만 |
|---|
| 2026.09.04 | ₩88,495 | ₩89,922 | ₩87,155 | ₩87,477 | -1.15% | 105.1만 |
|---|
| 2026.09.03 | ₩90,023 | ₩91,162 | ₩88,495 | ₩89,165 | -0.95% | 111.5만 |
|---|
| 2026.09.02 | ₩88,937 | ₩90,880 | ₩88,120 | ₩90,090 | +1.30% | 108.6만 |
|---|
| 2026.09.01 | ₩88,441 | ₩89,245 | ₩87,597 | ₩88,053 | -0.44% | 107.4만 |
|---|
| 2026.08.31 | ₩88,039 | ₩89,379 | ₩87,195 | ₩88,817 | +0.88% | 189.1만 |
|---|
| 2026.08.28 | ₩90,143 | ₩90,384 | ₩87,597 | ₩87,999 | -2.38% | 80.9만 |
|---|
| 2026.08.27 | ₩89,366 | ₩90,920 | ₩87,972 | ₩90,478 | +1.24% | 91.2만 |
|---|
| 2026.08.26 | ₩89,661 | ₩90,451 | ₩87,396 | ₩89,942 | +0.31% | 121.5만 |
|---|
| 2026.08.25 | ₩88,093 | ₩90,237 | ₩88,093 | ₩89,795 | +1.93% | 150.7만 |
|---|
| 2026.08.24 | ₩88,147 | ₩88,167 | ₩85,373 | ₩87,396 | -0.85% | 103.5만 |
|---|
| 2026.08.21 | ₩86,806 | ₩88,951 | ₩86,425 | ₩88,053 | +1.44% | 162.5만 |
|---|
| 2026.08.20 | ₩86,860 | ₩87,825 | ₩85,781 | ₩86,378 | -0.56% | 106.7만 |
|---|
| 2026.08.19 | ₩87,101 | ₩88,696 | ₩84,877 | ₩88,388 | +1.48% | 152.2만 |
|---|
| 2026.08.18 | ₩84,247 | ₩85,761 | ₩83,751 | ₩85,627 | +1.64% | 88.5만 |
|---|
| 2026.08.17 | ₩83,282 | ₩86,270 | ₩82,571 | ₩85,131 | +2.22% | 156.6만 |
|---|
| 2026.08.14 | ₩81,420 | ₩83,724 | ₩81,031 | ₩83,269 | +2.27% | 119.1만 |
|---|
| 2026.08.13 | ₩84,861 | ₩84,861 | ₩81,815 | ₩82,317 | -3.00% | 128.5만 |
|---|
| 2026.08.12 | ₩82,197 | ₩83,510 | ₩80,937 | ₩83,296 | +1.34% | 104.1만 |
|---|
| 2026.08.11 | ₩81,406 | ₩83,035 | ₩80,669 | ₩80,683 | -0.89% | 128.3만 |
|---|
| 2026.08.10 | ₩81,152 | ₩83,845 | ₩81,152 | ₩81,594 | +0.54% | 176.5만 |
|---|
| 2026.08.07 | ₩85,131 | ₩85,373 | ₩81,299 | ₩82,170 | -3.48% | 122.6만 |
|---|
| 2026.08.06 | ₩85,346 | ₩87,704 | ₩83,215 | ₩83,684 | -1.95% | 286.7만 |
|---|
| 2026.08.05 | ₩83,081 | ₩88,763 | ₩81,741 | ₩84,100 | +1.23% | 630.9만 |
|---|
| 2026.08.04 | ₩73,607 | ₩75,939 | ₩72,656 | ₩75,068 | +1.98% | 246.4만 |
|---|
| 2026.08.03 | ₩73,460 | ₩75,041 | ₩71,584 | ₩73,674 | +0.29% | 190.6만 |
|---|
| 2026.07.31 | ₩76,770 | ₩77,118 | ₩74,108 | ₩74,894 | -2.44% | 171.5만 |
|---|
| 2026.07.30 | ₩75,564 | ₩77,500 | ₩74,458 | ₩76,756 | +1.58% | 101.5만 |
|---|
| 2026.07.29 | ₩75,698 | ₩77,279 | ₩73,152 | ₩74,452 | -1.65% | 115.8만 |
|---|
| 2026.07.28 | ₩76,274 | ₩76,777 | ₩73,795 | ₩74,921 | -1.77% | 111.8만 |
|---|
| 2026.07.27 | ₩77,654 | ₩79,182 | ₩75,939 | ₩75,952 | -2.19% | 166.3만 |
|---|
| 2026.07.24 | ₩76,033 | ₩77,212 | ₩75,390 | ₩76,864 | +1.09% | 122.9만 |
|---|
| 2026.07.23 | ₩73,433 | ₩80,401 | ₩72,790 | ₩75,952 | +3.43% | 156.9만 |
|---|
| 2026.07.22 | ₩74,090 | ₩75,631 | ₩74,090 | ₩75,390 | +1.75% | 92.1만 |
|---|
| 2026.07.21 | ₩74,331 | ₩76,207 | ₩73,714 | ₩75,818 | +2.00% | 101.1만 |
|---|
| 2026.07.20 | ₩75,778 | ₩77,855 | ₩74,050 | ₩74,331 | -1.91% | 76.6만 |
|---|
| 2026.07.17 | ₩72,522 | ₩76,783 | ₩71,021 | ₩75,993 | +4.79% | 147.6만 |
|---|
| 2026.07.16 | ₩75,148 | ₩76,033 | ₩72,716 | ₩74,076 | -1.43% | 143.8만 |
|---|
| 2026.07.15 | ₩76,060 | ₩77,212 | ₩74,693 | ₩76,033 | -0.04% | 80.2만 |
|---|
| 2026.07.14 | ₩75,845 | ₩76,743 | ₩74,371 | ₩76,462 | +0.81% | 89만 |
|---|
| 2026.07.13 | ₩74,385 | ₩76,140 | ₩72,281 | ₩75,430 | +1.41% | 103.3만 |
|---|
| 2026.07.10 | ₩77,721 | ₩78,371 | ₩73,701 | ₩75,832 | -2.43% | 124.8만 |
|---|
| 2026.07.09 | ₩78,391 | ₩79,986 | ₩77,654 | ₩78,351 | -0.05% | 142.8만 |
|---|
| 2026.07.08 | ₩77,051 | ₩78,378 | ₩75,135 | ₩78,204 | +1.50% | 154.9만 |
|---|
| 2026.07.07 | ₩77,440 | ₩78,780 | ₩75,644 | ₩77,520 | +0.10% | 127.4만 |
|---|
| 2026.07.06 | ₩75,912 | ₩78,726 | ₩75,912 | ₩77,024 | +1.47% | 186.7만 |
|---|
| 2026.07.02 | ₩76,086 | ₩76,314 | ₩73,527 | ₩76,274 | +0.25% | 169.9만 |
|---|
| 2026.07.01 | ₩76,850 | ₩77,199 | ₩75,090 | ₩75,497 | -1.76% | 154.1만 |
|---|
| 2026.06.30 | ₩78,539 | ₩78,699 | ₩75,852 | ₩76,127 | -3.07% | 243.1만 |
|---|
| 2026.06.29 | ₩78,204 | ₩78,780 | ₩76,743 | ₩78,123 | -0.10% | 137.1만 |
|---|
| 2026.06.26 | ₩79,517 | ₩80,147 | ₩77,306 | ₩78,860 | -0.83% | 489.6만 |
|---|
| 2026.06.25 | ₩77,520 | ₩80,535 | ₩76,770 | ₩79,101 | +2.04% | 270만 |
|---|
| 2026.06.24 | ₩75,778 | ₩77,520 | ₩75,068 | ₩77,306 | +2.02% | 245만 |
|---|
| 2026.06.23 | ₩72,937 | ₩75,048 | ₩72,535 | ₩74,974 | +2.79% | 158.2만 |
|---|
| 2026.06.22 | ₩75,309 | ₩76,127 | ₩73,701 | ₩73,849 | -1.94% | 174.3만 |
|---|
| 2026.06.18 | ₩73,239 | ₩75,028 | ₩72,026 | ₩73,902 | +0.91% | 658.7만 |
|---|
| 2026.06.17 | ₩71,101 | ₩73,842 | ₩71,101 | ₩72,549 | +2.04% | 134.8만 |
|---|
| 2026.06.16 | ₩72,200 | ₩72,870 | ₩70,646 | ₩71,530 | -0.93% | 213.1만 |
|---|
| 2026.06.15 | ₩70,271 | ₩72,200 | ₩69,761 | ₩72,093 | +2.59% | 210.6만 |
|---|
| 2026.06.12 | ₩65,795 | ₩70,646 | ₩65,634 | ₩69,735 | +5.99% | 238.9만 |
|---|
| 2026.06.11 | ₩62,418 | ₩66,425 | ₩62,365 | ₩65,540 | +5.00% | 263.9만 |
|---|
| 2026.06.10 | ₩64,026 | ₩66,572 | ₩62,572 | ₩62,633 | -2.18% | 163.2만 |
|---|
| 2026.06.09 | ₩64,120 | ₩65,942 | ₩62,633 | ₩65,085 | +1.50% | 262.2만 |
|---|
| 2026.06.08 | ₩62,445 | ₩64,710 | ₩61,534 | ₩63,088 | +1.03% | 194.4만 |
|---|
| 2026.06.05 | ₩62,311 | ₩64,013 | ₩60,703 | ₩61,386 | -1.48% | 291만 |
|---|
| 2026.06.04 | ₩59,885 | ₩63,731 | ₩59,885 | ₩61,882 | +3.33% | 161만 |
|---|
| 2026.06.03 | ₩58,036 | ₩61,065 | ₩57,741 | ₩60,569 | +4.36% | 177만 |
|---|
| 2026.06.02 | ₩59,202 | ₩59,899 | ₩56,777 | ₩57,567 | -2.76% | 253.4만 |
|---|
| 2026.06.01 | ₩62,324 | ₩62,820 | ₩60,321 | ₩60,355 | -3.16% | 138.2만 |
|---|
| 2026.05.29 | ₩63,999 | ₩65,098 | ₩62,311 | ₩63,222 | -1.21% | 217.7만 |
|---|
| 2026.05.28 | ₩63,825 | ₩64,991 | ₩62,875 | ₩63,999 | +0.27% | 185.5만 |
|---|
| 2026.05.27 | ₩59,899 | ₩64,361 | ₩59,175 | ₩63,999 | +6.85% | 311.3만 |
|---|
| 2026.05.26 | ₩59,537 | ₩61,011 | ₩58,559 | ₩59,349 | -0.32% | 180.9만 |
|---|
| 2026.05.22 | ₩59,483 | ₩60,301 | ₩59,122 | ₩59,537 | +0.09% | 80.3만 |
|---|
| 2026.05.21 | ₩57,607 | ₩60,234 | ₩57,406 | ₩59,952 | +4.07% | 132.5만 |
|---|
| 2026.05.20 | ₩57,246 | ₩58,545 | ₩56,361 | ₩58,277 | +1.80% | 159.6만 |
|---|
| 2026.05.19 | ₩57,165 | ₩57,574 | ₩55,370 | ₩56,629 | -0.94% | 129.4만 |
|---|
| 2026.05.18 | ₩56,736 | ₩58,237 | ₩56,468 | ₩57,473 | +1.30% | 177.5만 |
|---|
| 2026.05.15 | ₩58,277 | ₩58,894 | ₩56,750 | ₩57,071 | -2.07% | 165.1만 |
|---|
| 2026.05.14 | ₩60,274 | ₩60,274 | ₩57,674 | ₩59,095 | -1.96% | 304.3만 |
|---|
| 2026.05.13 | ₩56,857 | ₩60,207 | ₩56,643 | ₩59,698 | +5.00% | 254.6만 |
|---|
| 2026.05.12 | ₩57,782 | ₩58,344 | ₩56,442 | ₩57,406 | -0.65% | 176.4만 |
|---|
| 2026.05.11 | ₩57,085 | ₩58,505 | ₩55,678 | ₩58,304 | +2.14% | 245.6만 |
|---|
| 2026.05.08 | ₩58,184 | ₩58,800 | ₩55,973 | ₩57,085 | -1.89% | 226.6만 |
|---|
| 2026.05.07 | ₩60,984 | ₩61,598 | ₩56,516 | ₩57,165 | -6.26% | 1082.8만 |
|---|
| 2026.05.06 | ₩58,653 | ₩60,153 | ₩56,951 | ₩59,979 | +2.26% | 239만 |
|---|
| 2026.05.05 | ₩61,293 | ₩65,138 | ₩57,701 | ₩60,033 | -2.06% | 331.1만 |
|---|
| 2026.05.04 | ₩59,122 | ₩60,877 | ₩58,639 | ₩60,180 | +1.79% | 245.1만 |
|---|
| 2026.05.01 | ₩56,978 | ₩59,899 | ₩56,395 | ₩59,122 | +3.76% | 218.8만 |
|---|
| 2026.04.30 | ₩54,700 | ₩57,205 | ₩54,057 | ₩56,442 | +3.18% | 251.9만 |
|---|
| 2026.04.29 | ₩53,654 | ₩55,115 | ₩53,266 | ₩53,735 | +0.15% | 139.7만 |
|---|
| 2026.04.28 | ₩54,901 | ₩56,388 | ₩54,606 | ₩54,793 | -0.20% | 124.8만 |
|---|
| 2026.04.27 | ₩54,271 | ₩55,517 | ₩54,271 | ₩54,686 | +0.77% | 101.2만 |
|---|
| 2026.04.24 | ₩55,410 | ₩55,410 | ₩53,534 | ₩54,271 | -2.06% | 136.3만 |
|---|
| 2026.04.23 | ₩53,855 | ₩55,811 | ₩53,301 | ₩54,700 | +1.57% | 181.7만 |
|---|
| 2026.04.22 | ₩52,381 | ₩53,748 | ₩51,390 | ₩53,721 | +2.56% | 268만 |
|---|
| 2026.04.21 | ₩54,231 | ₩54,231 | ₩51,551 | ₩51,966 | -4.18% | 191.8만 |
|---|
| 2026.04.20 | ₩54,633 | ₩54,770 | ₩52,663 | ₩53,989 | -1.18% | 144.9만 |
|---|
| 2026.04.17 | ₩53,960 | ₩54,780 | ₩51,819 | ₩54,633 | +1.25% | 205.7만 |
|---|
| 2026.04.16 | ₩53,366 | ₩53,601 | ₩51,082 | ₩52,984 | -0.72% | 456.2만 |
|---|
| 2026.04.15 | ₩56,730 | ₩57,165 | ₩54,137 | ₩54,874 | -3.27% | 452.3만 |
|---|
| 2026.04.14 | ₩55,651 | ₩58,036 | ₩53,467 | ₩56,455 | +1.44% | 1494.5만 |
|---|
| 2026.04.13 | ₩38,445 | ₩42,492 | ₩38,030 | ₩41,139 | +7.01% | 250.2만 |
|---|
| 2026.04.10 | ₩41,876 | ₩42,166 | ₩37,909 | ₩38,807 | -7.33% | 281만 |
|---|
| 2026.04.09 | ₩41,634 | ₩42,706 | ₩39,919 | ₩42,130 | +1.19% | 185.1만 |
|---|
| 2026.04.08 | ₩44,312 | ₩44,328 | ₩42,117 | ₩42,452 | -4.20% | 119.9만 |
|---|
| 2026.04.07 | ₩42,117 | ₩43,008 | ₩41,005 | ₩42,438 | +0.76% | 98.8만 |
|---|
| 2026.04.06 | ₩41,098 | ₩45,266 | ₩41,098 | ₩42,653 | +3.78% | 295만 |
|---|
| 2026.04.02 | ₩41,125 | ₩42,008 | ₩40,495 | ₩40,790 | -0.81% | 115만 |
|---|
| 2026.04.01 | ₩40,174 | ₩42,559 | ₩40,060 | ₩42,103 | +4.80% | 227.8만 |
|---|
| 2026.03.31 | ₩37,467 | ₩39,839 | ₩37,467 | ₩39,812 | +6.26% | 184.9만 |
|---|
| 2026.03.30 | ₩36,797 | ₩37,876 | ₩36,368 | ₩37,065 | +0.73% | 103.2만 |
|---|
| 2026.03.27 | ₩37,011 | ₩37,333 | ₩36,449 | ₩36,516 | -1.34% | 63.4만 |
|---|
| 2026.03.26 | ₩35,872 | ₩38,351 | ₩35,872 | ₩37,413 | +4.30% | 85.1만 |
|---|
| 2026.03.25 | ₩35,966 | ₩36,978 | ₩35,511 | ₩36,931 | +2.68% | 157만 |
|---|
| 2026.03.24 | ₩36,368 | ₩36,629 | ₩35,484 | ₩35,899 | -1.29% | 83.4만 |
|---|
| 2026.03.23 | ₩36,449 | ₩37,902 | ₩36,449 | ₩37,186 | +2.02% | 173.4만 |
|---|
| 2026.03.20 | ₩37,119 | ₩37,293 | ₩35,042 | ₩35,966 | -3.10% | 258.5만 |
|---|
| 2026.03.19 | ₩35,832 | ₩37,293 | ₩35,591 | ₩37,145 | +3.66% | 120.9만 |
|---|
| 2026.03.18 | ₩36,944 | ₩37,011 | ₩35,799 | ₩36,127 | -2.21% | 110.3만 |
|---|
| 2026.03.17 | ₩37,588 | ₩37,748 | ₩36,918 | ₩37,199 | -1.03% | 66.6만 |
|---|
| 2026.03.16 | ₩37,681 | ₩38,191 | ₩37,119 | ₩37,561 | -0.32% | 79.5만 |
|---|
| 2026.03.13 | ₩37,293 | ₩38,298 | ₩36,120 | ₩37,253 | -0.11% | 74.2만 |
|---|
| 2026.03.12 | ₩37,588 | ₩37,588 | ₩36,047 | ₩36,918 | -1.78% | 107만 |
|---|
| 2026.03.11 | ₩38,164 | ₩38,237 | ₩36,560 | ₩38,150 | -0.04% | 87.3만 |
|---|
| 2026.03.10 | ₩39,464 | ₩39,504 | ₩37,701 | ₩38,365 | -2.78% | 86.8만 |
|---|
| 2026.03.09 | ₩36,475 | ₩39,330 | ₩36,462 | ₩38,834 | +6.47% | 127.3만 |
|---|
| 2026.03.06 | ₩35,658 | ₩36,717 | ₩35,417 | ₩36,502 | +2.37% | 143.4만 |
|---|
| 2026.03.05 | ₩37,293 | ₩37,929 | ₩36,288 | ₩36,596 | -1.87% | 112.5만 |
|---|
| 2026.03.04 | ₩38,110 | ₩38,311 | ₩37,320 | ₩37,762 | -0.91% | 147.6만 |
|---|
| 2026.03.03 | ₩38,606 | ₩39,075 | ₩37,681 | ₩37,882 | -1.87% | 196.5만 |
|---|
| 2026.03.02 | ₩39,236 | ₩40,174 | ₩38,847 | ₩39,571 | +0.85% | 191.5만 |
|---|
| 2026.02.27 | ₩38,968 | ₩40,402 | ₩38,700 | ₩39,919 | +2.44% | 170.3만 |
|---|
| 2026.02.26 | ₩39,330 | ₩40,040 | ₩38,392 | ₩39,825 | +1.26% | 81만 |
|---|
| 2026.02.25 | ₩41,340 | ₩42,197 | ₩39,169 | ₩39,316 | -4.89% | 110만 |
|---|
| 2026.02.24 | ₩41,299 | ₩42,063 | ₩40,455 | ₩41,380 | +0.19% | 164.2만 |
|---|
| 2026.02.23 | ₩39,973 | ₩41,413 | ₩39,383 | ₩41,179 | +3.02% | 156.1만 |
|---|
| 2026.02.20 | ₩39,504 | ₩40,790 | ₩36,810 | ₩40,723 | +3.09% | 198.9만 |
|---|
| 2026.02.19 | ₩37,454 | ₩39,356 | ₩37,387 | ₩39,263 | +4.83% | 259.7만 |
|---|
| 2026.02.18 | ₩37,641 | ₩39,524 | ₩37,186 | ₩37,346 | -0.78% | 128.6만 |
|---|
| 2026.02.17 | ₩37,293 | ₩38,653 | ₩36,194 | ₩38,526 | +3.31% | 150.6만 |
|---|
| 2026.02.13 | ₩41,005 | ₩42,130 | ₩36,516 | ₩37,279 | -9.08% | 308.8만 |
|---|
| 2026.02.12 | ₩40,991 | ₩41,527 | ₩40,120 | ₩41,005 | +0.03% | 88만 |
|---|
| 2026.02.11 | ₩40,428 | ₩41,005 | ₩39,021 | ₩40,495 | +0.17% | 109만 |
|---|
| 2026.02.10 | ₩40,361 | ₩41,072 | ₩39,705 | ₩40,629 | +0.66% | 66만 |
|---|
| 2026.02.09 | ₩39,772 | ₩40,683 | ₩38,727 | ₩40,294 | +1.31% | 80.6만 |
|---|
| 2026.02.06 | ₩40,080 | ₩41,072 | ₩39,464 | ₩39,812 | -0.67% | 133.3만 |
|---|
| 2026.02.05 | ₩42,438 | ₩43,845 | ₩39,276 | ₩39,490 | -6.95% | 179.3만 |
|---|
| 2026.02.04 | ₩43,953 | ₩44,087 | ₩41,299 | ₩42,452 | -3.41% | 134.4만 |
|---|
| 2026.02.03 | ₩44,046 | ₩44,234 | ₩42,211 | ₩44,006 | -0.09% | 174.9만 |
|---|
| 2026.02.02 | ₩41,661 | ₩44,402 | ₩41,594 | ₩44,348 | +6.45% | 157.9만 |
|---|
| 2026.01.30 | ₩42,304 | ₩42,827 | ₩41,125 | ₩41,661 | -1.52% | 200만 |
|---|
| 2026.01.29 | ₩40,428 | ₩43,028 | ₩40,308 | ₩42,867 | +6.03% | 211.2만 |
|---|
| 2026.01.28 | ₩40,067 | ₩40,964 | ₩39,129 | ₩40,576 | +1.27% | 112.3만 |
|---|
| 2026.01.27 | ₩40,120 | ₩41,031 | ₩39,665 | ₩40,241 | +0.30% | 145.6만 |
|---|
| 2026.01.26 | ₩39,129 | ₩40,160 | ₩38,861 | ₩40,120 | +2.53% | 123만 |
|---|
| 2026.01.23 | ₩39,745 | ₩40,418 | ₩38,954 | ₩39,450 | -0.74% | 176.7만 |
|---|
| 2026.01.22 | ₩37,789 | ₩39,892 | ₩37,521 | ₩39,839 | +5.43% | 176.6만 |
|---|
| 2026.01.21 | ₩36,918 | ₩37,909 | ₩35,886 | ₩37,856 | +2.54% | 191.1만 |
|---|
| 2026.01.20 | ₩36,274 | ₩37,750 | ₩36,033 | ₩37,440 | +3.21% | 134.3만 |
|---|
| 2026.01.16 | ₩38,191 | ₩39,276 | ₩37,219 | ₩37,346 | -2.21% | 222.1만 |
|---|
| 2026.01.15 | ₩38,418 | ₩38,807 | ₩37,119 | ₩38,057 | -0.94% | 241.9만 |
|---|
| 2026.01.14 | ₩38,928 | ₩39,152 | ₩36,663 | ₩38,767 | -0.41% | 437.2만 |
|---|
| 2026.01.13 | ₩30,833 | ₩40,201 | ₩30,271 | ₩39,008 | +26.51% | 2013.7만 |
|---|
| 2026.01.12 | ₩45,916 | ₩46,314 | ₩43,216 | ₩45,695 | -0.48% | 419.3만 |
|---|
| 2026.01.09 | ₩47,490 | ₩48,335 | ₩45,453 | ₩46,338 | -2.43% | 288.1만 |
|---|
| 2026.01.08 | ₩48,107 | ₩49,025 | ₩47,343 | ₩47,705 | -0.84% | 155.8만 |
|---|
| 2026.01.07 | ₩47,973 | ₩50,184 | ₩47,598 | ₩48,616 | +1.34% | 268.3만 |
|---|
| 2026.01.06 | ₩50,586 | ₩51,236 | ₩46,231 | ₩47,973 | -5.17% | 276.6만 |
|---|
| 2026.01.05 | ₩53,842 | ₩54,606 | ₩49,005 | ₩51,068 | -5.15% | 303.9만 |
|---|
| 2026.01.02 | ₩52,408 | ₩53,855 | ₩50,921 | ₩52,958 | +1.05% | 173만 |
|---|
| 2025.12.31 | ₩50,586 | ₩52,167 | ₩50,298 | ₩51,202 | +1.22% | 94.7만 |
|---|
| 2025.12.30 | ₩51,738 | ₩52,261 | ₩49,889 | ₩50,492 | -2.41% | 148.7만 |
|---|
| 2025.12.29 | ₩52,877 | ₩53,547 | ₩51,450 | ₩52,100 | -1.47% | 135.2만 |
|---|
| 2025.12.26 | ₩53,614 | ₩54,271 | ₩52,529 | ₩53,118 | -0.92% | 180.7만 |
|---|
| 2025.12.24 | ₩48,294 | ₩56,455 | ₩48,254 | ₩53,976 | +11.76% | 381.5만 |
|---|
| 2025.12.23 | ₩48,482 | ₩48,897 | ₩47,209 | ₩47,383 | -2.27% | 94.2만 |
|---|
| 2025.12.22 | ₩47,102 | ₩49,447 | ₩46,834 | ₩48,911 | +3.84% | 152.5만 |
|---|
| 2025.12.19 | ₩46,244 | ₩48,147 | ₩45,896 | ₩46,244 | 0.00% | 462만 |
|---|
| 2025.12.18 | ₩45,829 | ₩46,358 | ₩45,293 | ₩46,217 | +0.85% | 103.2만 |
|---|
| 2025.12.17 | ₩47,892 | ₩48,469 | ₩44,877 | ₩45,413 | -5.18% | 239.5만 |
|---|
| 2025.12.16 | ₩45,869 | ₩48,455 | ₩45,869 | ₩48,040 | +4.73% | 175.9만 |
|---|
| 2025.12.15 | ₩47,088 | ₩48,566 | ₩46,137 | ₩46,579 | -1.08% | 162.1만 |
|---|
| 2025.12.12 | ₩46,606 | ₩47,075 | ₩45,507 | ₩46,673 | +0.14% | 145.1만 |
|---|
| 2025.12.11 | ₩46,123 | ₩48,201 | ₩45,427 | ₩46,914 | +1.71% | 150.9만 |
|---|
| 2025.12.10 | ₩46,244 | ₩47,102 | ₩45,346 | ₩46,070 | -0.38% | 115.1만 |
|---|
| 2025.12.09 | ₩45,909 | ₩47,142 | ₩45,855 | ₩46,244 | +0.73% | 118.4만 |
|---|
| 2025.12.08 | ₩47,711 | ₩47,959 | ₩45,561 | ₩45,949 | -3.69% | 154만 |
|---|
| 2025.12.05 | ₩47,330 | ₩47,691 | ₩46,257 | ₩46,901 | -0.91% | 157.4만 |
|---|
| 2025.12.04 | ₩46,164 | ₩47,752 | ₩46,164 | ₩47,343 | +2.55% | 143.4만 |
|---|
| 2025.12.03 | ₩46,110 | ₩47,370 | ₩45,695 | ₩46,700 | +1.28% | 144.7만 |
|---|
| 2025.12.02 | ₩47,571 | ₩47,758 | ₩44,824 | ₩45,547 | -4.25% | 262.5만 |
|---|
| 2025.12.01 | ₩46,814 | ₩47,571 | ₩46,324 | ₩47,155 | +0.73% | 128.9만 |
|---|
| 2025.11.28 | ₩49,407 | ₩50,251 | ₩47,316 | ₩47,450 | -3.96% | 76.1만 |
|---|
| 2025.11.26 | ₩48,254 | ₩49,017 | ₩47,531 | ₩48,589 | +0.69% | 111.2만 |
|---|
| 2025.11.25 | ₩47,745 | ₩48,951 | ₩47,316 | ₩48,254 | +1.07% | 132.1만 |
|---|
| 2025.11.24 | ₩47,256 | ₩48,777 | ₩46,928 | ₩47,959 | +1.49% | 138.2만 |
|---|
| 2025.11.21 | ₩46,499 | ₩47,514 | ₩46,030 | ₩46,485 | -0.03% | 162.2만 |
|---|
| 2025.11.20 | ₩48,683 | ₩49,112 | ₩45,805 | ₩46,539 | -4.40% | 155.7만 |
|---|
| 2025.11.19 | ₩48,160 | ₩49,273 | ₩47,383 | ₩47,477 | -1.42% | 125.8만 |
|---|
| 2025.11.18 | ₩47,229 | ₩49,407 | ₩46,592 | ₩48,241 | +2.14% | 154.4만 |
|---|
| 2025.11.17 | ₩46,338 | ₩48,000 | ₩45,936 | ₩47,490 | +2.49% | 138.2만 |
|---|
| 2025.11.14 | ₩44,408 | ₩47,328 | ₩44,288 | ₩46,231 | +4.10% | 121.8만 |
|---|
| 2025.11.13 | ₩48,589 | ₩48,797 | ₩45,199 | ₩45,413 | -6.54% | 190.9만 |
|---|
| 2025.11.12 | ₩48,388 | ₩49,025 | ₩47,263 | ₩48,871 | +1.00% | 107.7만 |
|---|
| 2025.11.11 | ₩46,043 | ₩49,252 | ₩45,226 | ₩48,388 | +5.09% | 256만 |
|---|
| 2025.11.10 | ₩43,685 | ₩46,378 | ₩43,296 | ₩46,070 | +5.46% | 178.9만 |
|---|
| 2025.11.07 | ₩44,529 | ₩44,529 | ₩41,433 | ₩43,336 | -2.68% | 264.1만 |
|---|
| 2025.11.06 | ₩45,507 | ₩46,123 | ₩44,515 | ₩44,623 | -1.94% | 177.3만 |
|---|
| 2025.11.05 | ₩45,561 | ₩45,561 | ₩44,207 | ₩45,185 | -0.82% | 231.2만 |
|---|
| 2025.11.04 | ₩45,547 | ₩48,442 | ₩45,003 | ₩45,735 | +0.41% | 226.8만 |
|---|
| 2025.11.03 | ₩46,338 | ₩48,053 | ₩45,494 | ₩46,271 | -0.14% | 425.3만 |
|---|
| 2025.10.31 | ₩46,365 | ₩47,356 | ₩43,028 | ₩47,115 | +1.62% | 625.1만 |
|---|
| 2025.10.30 | ₩40,308 | ₩40,844 | ₩39,624 | ₩39,732 | -1.43% | 183.8만 |
|---|
| 2025.10.29 | ₩40,201 | ₩40,901 | ₩39,524 | ₩40,174 | -0.07% | 168만 |
|---|
| 2025.10.28 | ₩39,624 | ₩41,500 | ₩39,356 | ₩39,946 | +0.81% | 184만 |
|---|
| 2025.10.27 | ₩38,552 | ₩39,939 | ₩37,993 | ₩39,892 | +3.48% | 276.4만 |
|---|
| 2025.10.24 | ₩38,284 | ₩38,660 | ₩37,577 | ₩37,601 | -1.79% | 130.6만 |
|---|
| 2025.10.23 | ₩36,717 | ₩37,835 | ₩36,542 | ₩37,722 | +2.74% | 117.6만 |
|---|
| 2025.10.22 | ₩37,253 | ₩37,836 | ₩35,900 | ₩36,824 | -1.15% | 120.6만 |
|---|
| 2025.10.21 | ₩36,931 | ₩37,407 | ₩36,248 | ₩37,253 | +0.87% | 203.6만 |
|---|
| 2025.10.20 | ₩36,958 | ₩38,191 | ₩36,449 | ₩37,373 | +1.12% | 197만 |
|---|
| 2025.10.17 | ₩36,489 | ₩37,186 | ₩36,114 | ₩36,609 | +0.33% | 210.3만 |
|---|
| 2025.10.16 | ₩36,301 | ₩37,521 | ₩35,953 | ₩36,864 | +1.55% | 229.6만 |
|---|
| 2025.10.15 | ₩35,162 | ₩36,181 | ₩34,934 | ₩35,980 | +2.32% | 174.8만 |
|---|
| 2025.10.14 | ₩34,988 | ₩35,330 | ₩34,318 | ₩35,028 | +0.11% | 109.4만 |
|---|
| 2025.10.13 | ₩33,728 | ₩35,323 | ₩33,621 | ₩35,109 | +4.09% | 154.6만 |
|---|
| 2025.10.10 | ₩34,841 | ₩34,874 | ₩33,675 | ₩33,715 | -3.23% | 160.6만 |
|---|