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 | ₩69,436 | ₩70,330 | ₩68,886 | ₩69,549 | +0.16% | 116.9만 |
| 2026.10.08 | ₩71,304 | ₩71,304 | ₩68,649 | ₩69,436 | -2.62% | 164.7만 |
| 2026.10.07 | ₩73,932 | ₩75,534 | ₩71,084 | ₩71,304 | -3.56% | 342.4만 |
| 2026.10.06 | ₩77,201 | ₩78,418 | ₩73,599 | ₩74,693 | -3.25% | 310.8만 |
| 2026.10.05 | ₩76,468 | ₩78,189 | ₩74,533 | ₩76,948 | +0.63% | 264.4만 |
| 2026.10.02 | ₩76,334 | ₩76,761 | ₩75,173 | ₩75,961 | -0.49% | 172.2만 |
| 2026.10.01 | ₩78,242 | ₩79,496 | ₩75,027 | ₩75,854 | -3.05% | 239.4만 |
| 2026.09.30 | ₩80,524 | ₩80,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,562 |
| -2.44% |
| 156.1만 |
| 2026.09.29 | ₩81,444 | ₩82,552 | ₩79,163 | ₩80,043 | -1.72% | 156.5만 |
|---|
| 2026.09.28 | ₩78,789 | ₩82,392 | ₩78,336 | ₩82,152 | +4.27% | 123.5만 |
|---|
| 2026.09.25 | ₩81,244 | ₩81,244 | ₩78,789 | ₩79,310 | -2.38% | 120.6만 |
|---|
| 2026.09.24 | ₩80,057 | ₩81,118 | ₩79,016 | ₩80,884 | +1.03% | 175.6만 |
|---|
| 2026.09.23 | ₩80,577 | ₩81,244 | ₩77,815 | ₩79,830 | -0.93% | 171.4만 |
|---|
| 2026.09.22 | ₩80,550 | ₩83,326 | ₩79,123 | ₩80,430 | -0.15% | 312만 |
|---|
| 2026.09.21 | ₩84,073 | ₩84,914 | ₩82,525 | ₩83,873 | -0.24% | 158.4만 |
|---|
| 2026.09.18 | ₩86,581 | ₩86,581 | ₩83,352 | ₩83,739 | -3.28% | 223.6만 |
|---|
| 2026.09.17 | ₩86,074 | ₩87,876 | ₩85,180 | ₩86,381 | +0.36% | 138.5만 |
|---|
| 2026.09.16 | ₩83,499 | ₩85,487 | ₩83,272 | ₩84,700 | +1.44% | 222만 |
|---|
| 2026.09.15 | ₩87,142 | ₩87,155 | ₩81,925 | ₩83,406 | -4.29% | 209.8만 |
|---|
| 2026.09.14 | ₩88,289 | ₩90,571 | ₩87,249 | ₩87,782 | -0.57% | 92.5만 |
|---|
| 2026.09.11 | ₩90,411 | ₩91,705 | ₩88,209 | ₩88,289 | -2.35% | 115만 |
|---|
| 2026.09.10 | ₩87,529 | ₩91,518 | ₩85,990 | ₩90,077 | +2.91% | 156만 |
|---|
| 2026.09.09 | ₩87,796 | ₩91,038 | ₩87,515 | ₩88,356 | +0.64% | 123.6만 |
|---|
| 2026.09.08 | ₩85,207 | ₩88,776 | ₩84,700 | ₩88,156 | +3.46% | 136.1만 |
|---|
| 2026.09.04 | ₩88,116 | ₩89,537 | ₩86,782 | ₩87,102 | -1.15% | 105.1만 |
|---|
| 2026.09.03 | ₩89,637 | ₩90,771 | ₩88,116 | ₩88,783 | -0.95% | 111.5만 |
|---|
| 2026.09.02 | ₩88,556 | ₩90,491 | ₩87,742 | ₩89,704 | +1.30% | 108.6만 |
|---|
| 2026.09.01 | ₩88,062 | ₩88,863 | ₩87,222 | ₩87,676 | -0.44% | 107.4만 |
|---|
| 2026.08.31 | ₩87,662 | ₩88,996 | ₩86,822 | ₩88,436 | +0.88% | 189.1만 |
|---|
| 2026.08.28 | ₩89,757 | ₩89,997 | ₩87,222 | ₩87,622 | -2.38% | 80.9만 |
|---|
| 2026.08.27 | ₩88,983 | ₩90,531 | ₩87,595 | ₩90,091 | +1.24% | 91.2만 |
|---|
| 2026.08.26 | ₩89,277 | ₩90,064 | ₩87,022 | ₩89,557 | +0.31% | 121.5만 |
|---|
| 2026.08.25 | ₩87,716 | ₩89,850 | ₩87,716 | ₩89,410 | +1.93% | 150.7만 |
|---|
| 2026.08.24 | ₩87,769 | ₩87,789 | ₩85,007 | ₩87,022 | -0.85% | 103.5만 |
|---|
| 2026.08.21 | ₩86,435 | ₩88,570 | ₩86,054 | ₩87,676 | +1.44% | 162.5만 |
|---|
| 2026.08.20 | ₩86,488 | ₩87,449 | ₩85,414 | ₩86,008 | -0.56% | 106.7만 |
|---|
| 2026.08.19 | ₩86,728 | ₩88,316 | ₩84,513 | ₩88,009 | +1.48% | 152.2만 |
|---|
| 2026.08.18 | ₩83,886 | ₩85,394 | ₩83,393 | ₩85,260 | +1.64% | 88.5만 |
|---|
| 2026.08.17 | ₩82,926 | ₩85,901 | ₩82,217 | ₩84,767 | +2.22% | 156.6만 |
|---|
| 2026.08.14 | ₩81,071 | ₩83,366 | ₩80,684 | ₩82,912 | +2.27% | 119.1만 |
|---|
| 2026.08.13 | ₩84,497 | ₩84,497 | ₩81,464 | ₩81,965 | -3.00% | 128.5만 |
|---|
| 2026.08.12 | ₩81,845 | ₩83,152 | ₩80,591 | ₩82,939 | +1.34% | 104.1만 |
|---|
| 2026.08.11 | ₩81,058 | ₩82,679 | ₩80,324 | ₩80,337 | -0.89% | 128.3만 |
|---|
| 2026.08.10 | ₩80,804 | ₩83,486 | ₩80,804 | ₩81,244 | +0.54% | 176.5만 |
|---|
| 2026.08.07 | ₩84,767 | ₩85,007 | ₩80,951 | ₩81,818 | -3.48% | 122.6만 |
|---|
| 2026.08.06 | ₩84,980 | ₩87,329 | ₩82,859 | ₩83,326 | -1.95% | 286.7만 |
|---|
| 2026.08.05 | ₩82,725 | ₩88,383 | ₩81,391 | ₩83,739 | +1.23% | 630.9만 |
|---|
| 2026.08.04 | ₩73,292 | ₩75,614 | ₩72,345 | ₩74,746 | +1.98% | 246.4만 |
|---|
| 2026.08.03 | ₩73,145 | ₩74,720 | ₩71,277 | ₩73,359 | +0.29% | 190.6만 |
|---|
| 2026.07.31 | ₩76,441 | ₩76,788 | ₩73,791 | ₩74,573 | -2.44% | 171.5만 |
|---|
| 2026.07.30 | ₩75,240 | ₩77,168 | ₩74,139 | ₩76,428 | +1.58% | 101.5만 |
|---|
| 2026.07.29 | ₩75,373 | ₩76,948 | ₩72,838 | ₩74,133 | -1.65% | 115.8만 |
|---|
| 2026.07.28 | ₩75,947 | ₩76,449 | ₩73,479 | ₩74,600 | -1.77% | 111.8만 |
|---|
| 2026.07.27 | ₩77,322 | ₩78,843 | ₩75,614 | ₩75,627 | -2.19% | 166.3만 |
|---|
| 2026.07.24 | ₩75,707 | ₩76,881 | ₩75,067 | ₩76,534 | +1.09% | 122.9만 |
|---|
| 2026.07.23 | ₩73,119 | ₩80,057 | ₩72,478 | ₩75,627 | +3.43% | 156.9만 |
|---|
| 2026.07.22 | ₩73,772 | ₩75,307 | ₩73,772 | ₩75,067 | +1.75% | 92.1만 |
|---|
| 2026.07.21 | ₩74,013 | ₩75,881 | ₩73,399 | ₩75,494 | +2.00% | 101.1만 |
|---|
| 2026.07.20 | ₩75,454 | ₩77,522 | ₩73,732 | ₩74,013 | -1.91% | 76.6만 |
|---|
| 2026.07.17 | ₩72,211 | ₩76,454 | ₩70,717 | ₩75,667 | +4.79% | 147.6만 |
|---|
| 2026.07.16 | ₩74,826 | ₩75,707 | ₩72,405 | ₩73,759 | -1.43% | 143.8만 |
|---|
| 2026.07.15 | ₩75,734 | ₩76,881 | ₩74,373 | ₩75,707 | -0.04% | 80.2만 |
|---|
| 2026.07.14 | ₩75,520 | ₩76,414 | ₩74,053 | ₩76,134 | +0.81% | 89만 |
|---|
| 2026.07.13 | ₩74,066 | ₩75,814 | ₩71,971 | ₩75,107 | +1.41% | 103.3만 |
|---|
| 2026.07.10 | ₩77,388 | ₩78,035 | ₩73,385 | ₩75,507 | -2.43% | 124.8만 |
|---|
| 2026.07.09 | ₩78,055 | ₩79,643 | ₩77,322 | ₩78,015 | -0.05% | 142.8만 |
|---|
| 2026.07.08 | ₩76,721 | ₩78,042 | ₩74,813 | ₩77,869 | +1.50% | 154.9만 |
|---|
| 2026.07.07 | ₩77,108 | ₩78,442 | ₩75,320 | ₩77,188 | +0.10% | 127.4만 |
|---|
| 2026.07.06 | ₩75,587 | ₩78,389 | ₩75,587 | ₩76,694 | +1.47% | 186.7만 |
|---|
| 2026.07.02 | ₩75,760 | ₩75,987 | ₩73,212 | ₩75,947 | +0.25% | 169.9만 |
|---|
| 2026.07.01 | ₩76,521 | ₩76,868 | ₩74,768 | ₩75,173 | -1.76% | 154.1만 |
|---|
| 2026.06.30 | ₩78,202 | ₩78,362 | ₩75,527 | ₩75,800 | -3.07% | 243.1만 |
|---|
| 2026.06.29 | ₩77,869 | ₩78,442 | ₩76,414 | ₩77,789 | -0.10% | 137.1만 |
|---|
| 2026.06.26 | ₩79,176 | ₩79,803 | ₩76,975 | ₩78,522 | -0.83% | 489.6만 |
|---|
| 2026.06.25 | ₩77,188 | ₩80,190 | ₩76,441 | ₩78,763 | +2.04% | 270만 |
|---|
| 2026.06.24 | ₩75,454 | ₩77,188 | ₩74,746 | ₩76,975 | +2.02% | 245만 |
|---|
| 2026.06.23 | ₩72,625 | ₩74,726 | ₩72,225 | ₩74,653 | +2.79% | 158.2만 |
|---|
| 2026.06.22 | ₩74,987 | ₩75,800 | ₩73,385 | ₩73,532 | -1.94% | 174.3만 |
|---|
| 2026.06.18 | ₩72,925 | ₩74,706 | ₩71,718 | ₩73,586 | +0.91% | 658.7만 |
|---|
| 2026.06.17 | ₩70,797 | ₩73,525 | ₩70,797 | ₩72,238 | +2.04% | 134.8만 |
|---|
| 2026.06.16 | ₩71,891 | ₩72,558 | ₩70,343 | ₩71,224 | -0.93% | 213.1만 |
|---|
| 2026.06.15 | ₩69,970 | ₩71,891 | ₩69,463 | ₩71,784 | +2.59% | 210.6만 |
|---|
| 2026.06.12 | ₩65,513 | ₩70,343 | ₩65,353 | ₩69,436 | +5.99% | 238.9만 |
|---|
| 2026.06.11 | ₩62,151 | ₩66,140 | ₩62,097 | ₩65,260 | +5.00% | 263.9만 |
|---|
| 2026.06.10 | ₩63,752 | ₩66,287 | ₩62,304 | ₩62,364 | -2.18% | 163.2만 |
|---|
| 2026.06.09 | ₩63,845 | ₩65,660 | ₩62,364 | ₩64,806 | +1.50% | 262.2만 |
|---|
| 2026.06.08 | ₩62,177 | ₩64,432 | ₩61,270 | ₩62,818 | +1.03% | 194.4만 |
|---|
| 2026.06.05 | ₩62,044 | ₩63,739 | ₩60,443 | ₩61,123 | -1.48% | 291만 |
|---|
| 2026.06.04 | ₩59,629 | ₩63,458 | ₩59,629 | ₩61,617 | +3.33% | 161만 |
|---|
| 2026.06.03 | ₩57,788 | ₩60,803 | ₩57,494 | ₩60,309 | +4.36% | 177만 |
|---|
| 2026.06.02 | ₩58,948 | ₩59,642 | ₩56,533 | ₩57,321 | -2.76% | 253.4만 |
|---|
| 2026.06.01 | ₩62,057 | ₩62,551 | ₩60,063 | ₩60,096 | -3.16% | 138.2만 |
|---|
| 2026.05.29 | ₩63,725 | ₩64,819 | ₩62,044 | ₩62,951 | -1.21% | 217.7만 |
|---|
| 2026.05.28 | ₩63,552 | ₩64,713 | ₩62,606 | ₩63,725 | +0.27% | 185.5만 |
|---|
| 2026.05.27 | ₩59,642 | ₩64,085 | ₩58,922 | ₩63,725 | +6.85% | 311.3만 |
|---|
| 2026.05.26 | ₩59,282 | ₩60,750 | ₩58,308 | ₩59,095 | -0.32% | 180.9만 |
|---|
| 2026.05.22 | ₩59,229 | ₩60,043 | ₩58,868 | ₩59,282 | +0.09% | 80.3만 |
|---|
| 2026.05.21 | ₩57,361 | ₩59,976 | ₩57,161 | ₩59,696 | +4.07% | 132.5만 |
|---|
| 2026.05.20 | ₩57,000 | ₩58,295 | ₩56,120 | ₩58,028 | +1.80% | 159.6만 |
|---|
| 2026.05.19 | ₩56,920 | ₩57,327 | ₩55,132 | ₩56,387 | -0.94% | 129.4만 |
|---|
| 2026.05.18 | ₩56,493 | ₩57,988 | ₩56,227 | ₩57,227 | +1.30% | 177.5만 |
|---|
| 2026.05.15 | ₩58,028 | ₩58,642 | ₩56,507 | ₩56,827 | -2.07% | 165.1만 |
|---|
| 2026.05.14 | ₩60,016 | ₩60,016 | ₩57,427 | ₩58,842 | -1.96% | 304.3만 |
|---|
| 2026.05.13 | ₩56,614 | ₩59,949 | ₩56,400 | ₩59,442 | +5.00% | 254.6만 |
|---|
| 2026.05.12 | ₩57,534 | ₩58,095 | ₩56,200 | ₩57,161 | -0.65% | 176.4만 |
|---|
| 2026.05.11 | ₩56,840 | ₩58,255 | ₩55,439 | ₩58,055 | +2.14% | 245.6만 |
|---|
| 2026.05.08 | ₩57,934 | ₩58,548 | ₩55,733 | ₩56,840 | -1.89% | 226.6만 |
|---|
| 2026.05.07 | ₩60,723 | ₩61,334 | ₩56,274 | ₩56,920 | -6.26% | 1082.8만 |
|---|
| 2026.05.06 | ₩58,401 | ₩59,896 | ₩56,707 | ₩59,722 | +2.26% | 239만 |
|---|
| 2026.05.05 | ₩61,030 | ₩64,859 | ₩57,454 | ₩59,776 | -2.06% | 331.1만 |
|---|
| 2026.05.04 | ₩58,868 | ₩60,616 | ₩58,388 | ₩59,923 | +1.79% | 245.1만 |
|---|
| 2026.05.01 | ₩56,734 | ₩59,642 | ₩56,153 | ₩58,868 | +3.76% | 218.8만 |
|---|
| 2026.04.30 | ₩54,465 | ₩56,960 | ₩53,825 | ₩56,200 | +3.18% | 251.9만 |
|---|
| 2026.04.29 | ₩53,425 | ₩54,879 | ₩53,038 | ₩53,505 | +0.15% | 139.7만 |
|---|
| 2026.04.28 | ₩54,665 | ₩56,147 | ₩54,372 | ₩54,559 | -0.20% | 124.8만 |
|---|
| 2026.04.27 | ₩54,038 | ₩55,279 | ₩54,038 | ₩54,452 | +0.77% | 101.2만 |
|---|
| 2026.04.24 | ₩55,172 | ₩55,172 | ₩53,304 | ₩54,038 | -2.06% | 136.3만 |
|---|
| 2026.04.23 | ₩53,625 | ₩55,572 | ₩53,073 | ₩54,465 | +1.57% | 181.7만 |
|---|
| 2026.04.22 | ₩52,157 | ₩53,518 | ₩51,170 | ₩53,491 | +2.56% | 268만 |
|---|
| 2026.04.21 | ₩53,998 | ₩53,998 | ₩51,330 | ₩51,743 | -4.18% | 191.8만 |
|---|
| 2026.04.20 | ₩54,399 | ₩54,535 | ₩52,437 | ₩53,758 | -1.18% | 144.9만 |
|---|
| 2026.04.17 | ₩53,729 | ₩54,545 | ₩51,597 | ₩54,399 | +1.25% | 205.7만 |
|---|
| 2026.04.16 | ₩53,138 | ₩53,371 | ₩50,863 | ₩52,757 | -0.72% | 456.2만 |
|---|
| 2026.04.15 | ₩56,487 | ₩56,920 | ₩53,905 | ₩54,639 | -3.27% | 452.3만 |
|---|
| 2026.04.14 | ₩55,413 | ₩57,788 | ₩53,238 | ₩56,213 | +1.44% | 1494.5만 |
|---|
| 2026.04.13 | ₩38,280 | ₩42,310 | ₩37,867 | ₩40,962 | +7.01% | 250.2만 |
|---|
| 2026.04.10 | ₩41,696 | ₩41,986 | ₩37,747 | ₩38,641 | -7.33% | 281만 |
|---|
| 2026.04.09 | ₩41,456 | ₩42,524 | ₩39,748 | ₩41,950 | +1.19% | 185.1만 |
|---|
| 2026.04.08 | ₩44,122 | ₩44,138 | ₩41,936 | ₩42,270 | -4.20% | 119.9만 |
|---|
| 2026.04.07 | ₩41,936 | ₩42,824 | ₩40,829 | ₩42,257 | +0.76% | 98.8만 |
|---|
| 2026.04.06 | ₩40,922 | ₩45,072 | ₩40,922 | ₩42,470 | +3.78% | 295만 |
|---|
| 2026.04.02 | ₩40,949 | ₩41,828 | ₩40,322 | ₩40,615 | -0.81% | 115만 |
|---|
| 2026.04.01 | ₩40,002 | ₩42,377 | ₩39,888 | ₩41,923 | +4.80% | 227.8만 |
|---|
| 2026.03.31 | ₩37,306 | ₩39,668 | ₩37,306 | ₩39,641 | +6.26% | 184.9만 |
|---|
| 2026.03.30 | ₩36,639 | ₩37,713 | ₩36,212 | ₩36,906 | +0.73% | 103.2만 |
|---|
| 2026.03.27 | ₩36,853 | ₩37,173 | ₩36,292 | ₩36,359 | -1.34% | 63.4만 |
|---|
| 2026.03.26 | ₩35,719 | ₩38,187 | ₩35,719 | ₩37,253 | +4.30% | 85.1만 |
|---|
| 2026.03.25 | ₩35,812 | ₩36,819 | ₩35,358 | ₩36,773 | +2.68% | 157만 |
|---|
| 2026.03.24 | ₩36,212 | ₩36,473 | ₩35,332 | ₩35,745 | -1.29% | 83.4만 |
|---|
| 2026.03.23 | ₩36,292 | ₩37,740 | ₩36,292 | ₩37,026 | +2.02% | 173.4만 |
|---|
| 2026.03.20 | ₩36,960 | ₩37,133 | ₩34,891 | ₩35,812 | -3.10% | 258.5만 |
|---|
| 2026.03.19 | ₩35,679 | ₩37,133 | ₩35,438 | ₩36,986 | +3.66% | 120.9만 |
|---|
| 2026.03.18 | ₩36,786 | ₩36,853 | ₩35,645 | ₩35,972 | -2.21% | 110.3만 |
|---|
| 2026.03.17 | ₩37,427 | ₩37,587 | ₩36,759 | ₩37,040 | -1.03% | 66.6만 |
|---|
| 2026.03.16 | ₩37,520 | ₩38,027 | ₩36,960 | ₩37,400 | -0.32% | 79.5만 |
|---|
| 2026.03.13 | ₩37,133 | ₩38,134 | ₩35,966 | ₩37,093 | -0.11% | 74.2만 |
|---|
| 2026.03.12 | ₩37,427 | ₩37,427 | ₩35,892 | ₩36,759 | -1.78% | 107만 |
|---|
| 2026.03.11 | ₩38,000 | ₩38,074 | ₩36,403 | ₩37,987 | -0.04% | 87.3만 |
|---|
| 2026.03.10 | ₩39,295 | ₩39,335 | ₩37,540 | ₩38,200 | -2.78% | 86.8만 |
|---|
| 2026.03.09 | ₩36,319 | ₩39,161 | ₩36,306 | ₩38,667 | +6.47% | 127.3만 |
|---|
| 2026.03.06 | ₩35,505 | ₩36,559 | ₩35,265 | ₩36,346 | +2.37% | 143.4만 |
|---|
| 2026.03.05 | ₩37,133 | ₩37,767 | ₩36,132 | ₩36,439 | -1.87% | 112.5만 |
|---|
| 2026.03.04 | ₩37,947 | ₩38,147 | ₩37,160 | ₩37,600 | -0.91% | 147.6만 |
|---|
| 2026.03.03 | ₩38,441 | ₩38,908 | ₩37,520 | ₩37,720 | -1.87% | 196.5만 |
|---|
| 2026.03.02 | ₩39,068 | ₩40,002 | ₩38,681 | ₩39,401 | +0.85% | 191.5만 |
|---|
| 2026.02.27 | ₩38,801 | ₩40,229 | ₩38,534 | ₩39,748 | +2.44% | 170.3만 |
|---|
| 2026.02.26 | ₩39,161 | ₩39,868 | ₩38,227 | ₩39,655 | +1.26% | 81만 |
|---|
| 2026.02.25 | ₩41,163 | ₩42,016 | ₩39,001 | ₩39,148 | -4.89% | 110만 |
|---|
| 2026.02.24 | ₩41,123 | ₩41,883 | ₩40,282 | ₩41,203 | +0.19% | 164.2만 |
|---|
| 2026.02.23 | ₩39,802 | ₩41,236 | ₩39,214 | ₩41,002 | +3.02% | 156.1만 |
|---|
| 2026.02.20 | ₩39,335 | ₩40,615 | ₩36,653 | ₩40,549 | +3.09% | 198.9만 |
|---|
| 2026.02.19 | ₩37,293 | ₩39,188 | ₩37,226 | ₩39,094 | +4.83% | 259.7만 |
|---|
| 2026.02.18 | ₩37,480 | ₩39,355 | ₩37,026 | ₩37,186 | -0.78% | 128.6만 |
|---|
| 2026.02.17 | ₩37,133 | ₩38,487 | ₩36,039 | ₩38,361 | +3.31% | 150.6만 |
|---|
| 2026.02.13 | ₩40,829 | ₩41,950 | ₩36,359 | ₩37,120 | -9.08% | 308.8만 |
|---|
| 2026.02.12 | ₩40,816 | ₩41,349 | ₩39,948 | ₩40,829 | +0.03% | 88만 |
|---|
| 2026.02.11 | ₩40,255 | ₩40,829 | ₩38,854 | ₩40,322 | +0.17% | 109만 |
|---|
| 2026.02.10 | ₩40,189 | ₩40,896 | ₩39,535 | ₩40,455 | +0.66% | 66만 |
|---|
| 2026.02.09 | ₩39,601 | ₩40,509 | ₩38,561 | ₩40,122 | +1.31% | 80.6만 |
|---|
| 2026.02.06 | ₩39,908 | ₩40,896 | ₩39,295 | ₩39,641 | -0.67% | 133.3만 |
|---|
| 2026.02.05 | ₩42,257 | ₩43,658 | ₩39,108 | ₩39,321 | -6.95% | 179.3만 |
|---|
| 2026.02.04 | ₩43,764 | ₩43,898 | ₩41,123 | ₩42,270 | -3.41% | 134.4만 |
|---|
| 2026.02.03 | ₩43,858 | ₩44,045 | ₩42,030 | ₩43,818 | -0.09% | 174.9만 |
|---|
| 2026.02.02 | ₩41,483 | ₩44,211 | ₩41,416 | ₩44,158 | +6.45% | 157.9만 |
|---|
| 2026.01.30 | ₩42,123 | ₩42,644 | ₩40,949 | ₩41,483 | -1.52% | 200만 |
|---|
| 2026.01.29 | ₩40,255 | ₩42,844 | ₩40,135 | ₩42,684 | +6.03% | 211.2만 |
|---|
| 2026.01.28 | ₩39,895 | ₩40,789 | ₩38,961 | ₩40,402 | +1.27% | 112.3만 |
|---|
| 2026.01.27 | ₩39,948 | ₩40,855 | ₩39,495 | ₩40,068 | +0.30% | 145.6만 |
|---|
| 2026.01.26 | ₩38,961 | ₩39,988 | ₩38,694 | ₩39,948 | +2.53% | 123만 |
|---|
| 2026.01.23 | ₩39,575 | ₩40,245 | ₩38,788 | ₩39,281 | -0.74% | 176.7만 |
|---|
| 2026.01.22 | ₩37,627 | ₩39,722 | ₩37,360 | ₩39,668 | +5.43% | 176.6만 |
|---|
| 2026.01.21 | ₩36,759 | ₩37,747 | ₩35,732 | ₩37,693 | +2.54% | 191.1만 |
|---|
| 2026.01.20 | ₩36,119 | ₩37,588 | ₩35,879 | ₩37,280 | +3.21% | 134.3만 |
|---|
| 2026.01.16 | ₩38,027 | ₩39,108 | ₩37,060 | ₩37,186 | -2.21% | 222.1만 |
|---|
| 2026.01.15 | ₩38,254 | ₩38,641 | ₩36,960 | ₩37,894 | -0.94% | 241.9만 |
|---|
| 2026.01.14 | ₩38,761 | ₩38,984 | ₩36,506 | ₩38,601 | -0.41% | 437.2만 |
|---|
| 2026.01.13 | ₩30,701 | ₩40,028 | ₩30,141 | ₩38,841 | +26.51% | 2013.7만 |
|---|
| 2026.01.12 | ₩45,719 | ₩46,115 | ₩43,031 | ₩45,499 | -0.48% | 419.3만 |
|---|
| 2026.01.09 | ₩47,287 | ₩48,127 | ₩45,259 | ₩46,139 | -2.43% | 288.1만 |
|---|
| 2026.01.08 | ₩47,901 | ₩48,815 | ₩47,140 | ₩47,500 | -0.84% | 155.8만 |
|---|
| 2026.01.07 | ₩47,767 | ₩49,969 | ₩47,394 | ₩48,408 | +1.34% | 268.3만 |
|---|
| 2026.01.06 | ₩50,369 | ₩51,016 | ₩46,033 | ₩47,767 | -5.17% | 276.6만 |
|---|
| 2026.01.05 | ₩53,611 | ₩54,372 | ₩48,795 | ₩50,849 | -5.15% | 303.9만 |
|---|
| 2026.01.02 | ₩52,184 | ₩53,625 | ₩50,703 | ₩52,731 | +1.05% | 173만 |
|---|
| 2025.12.31 | ₩50,369 | ₩51,944 | ₩50,082 | ₩50,983 | +1.22% | 94.7만 |
|---|
| 2025.12.30 | ₩51,517 | ₩52,037 | ₩49,675 | ₩50,276 | -2.41% | 148.7만 |
|---|
| 2025.12.29 | ₩52,651 | ₩53,318 | ₩51,230 | ₩51,877 | -1.47% | 135.2만 |
|---|
| 2025.12.26 | ₩53,385 | ₩54,038 | ₩52,304 | ₩52,891 | -0.92% | 180.7만 |
|---|
| 2025.12.24 | ₩48,087 | ₩56,213 | ₩48,047 | ₩53,745 | +11.76% | 381.5만 |
|---|
| 2025.12.23 | ₩48,274 | ₩48,688 | ₩47,007 | ₩47,180 | -2.27% | 94.2만 |
|---|
| 2025.12.22 | ₩46,900 | ₩49,235 | ₩46,633 | ₩48,701 | +3.84% | 152.5만 |
|---|
| 2025.12.19 | ₩46,046 | ₩47,941 | ₩45,699 | ₩46,046 | 0.00% | 462만 |
|---|
| 2025.12.18 | ₩45,632 | ₩46,159 | ₩45,099 | ₩46,019 | +0.85% | 103.2만 |
|---|
| 2025.12.17 | ₩47,687 | ₩48,261 | ₩44,685 | ₩45,219 | -5.18% | 239.5만 |
|---|
| 2025.12.16 | ₩45,672 | ₩48,248 | ₩45,672 | ₩47,834 | +4.73% | 175.9만 |
|---|
| 2025.12.15 | ₩46,887 | ₩48,358 | ₩45,939 | ₩46,380 | -1.08% | 162.1만 |
|---|
| 2025.12.12 | ₩46,406 | ₩46,873 | ₩45,312 | ₩46,473 | +0.14% | 145.1만 |
|---|
| 2025.12.11 | ₩45,926 | ₩47,994 | ₩45,232 | ₩46,713 | +1.71% | 150.9만 |
|---|
| 2025.12.10 | ₩46,046 | ₩46,900 | ₩45,152 | ₩45,873 | -0.38% | 115.1만 |
|---|
| 2025.12.09 | ₩45,712 | ₩46,940 | ₩45,659 | ₩46,046 | +0.73% | 118.4만 |
|---|
| 2025.12.08 | ₩47,507 | ₩47,754 | ₩45,366 | ₩45,752 | -3.69% | 154만 |
|---|
| 2025.12.05 | ₩47,127 | ₩47,487 | ₩46,059 | ₩46,700 | -0.91% | 157.4만 |
|---|
| 2025.12.04 | ₩45,966 | ₩47,547 | ₩45,966 | ₩47,140 | +2.55% | 143.4만 |
|---|
| 2025.12.03 | ₩45,913 | ₩47,167 | ₩45,499 | ₩46,500 | +1.28% | 144.7만 |
|---|
| 2025.12.02 | ₩47,367 | ₩47,554 | ₩44,632 | ₩45,352 | -4.25% | 262.5만 |
|---|
| 2025.12.01 | ₩46,613 | ₩47,367 | ₩46,126 | ₩46,953 | +0.73% | 128.9만 |
|---|
| 2025.11.28 | ₩49,195 | ₩50,036 | ₩47,113 | ₩47,247 | -3.96% | 76.1만 |
|---|
| 2025.11.26 | ₩48,047 | ₩48,807 | ₩47,327 | ₩48,381 | +0.69% | 111.2만 |
|---|
| 2025.11.25 | ₩47,540 | ₩48,741 | ₩47,113 | ₩48,047 | +1.07% | 132.1만 |
|---|
| 2025.11.24 | ₩47,053 | ₩48,568 | ₩46,726 | ₩47,754 | +1.49% | 138.2만 |
|---|
| 2025.11.21 | ₩46,300 | ₩47,310 | ₩45,833 | ₩46,286 | -0.03% | 162.2만 |
|---|
| 2025.11.20 | ₩48,474 | ₩48,901 | ₩45,608 | ₩46,340 | -4.40% | 155.7만 |
|---|
| 2025.11.19 | ₩47,954 | ₩49,061 | ₩47,180 | ₩47,274 | -1.42% | 125.8만 |
|---|
| 2025.11.18 | ₩47,027 | ₩49,195 | ₩46,393 | ₩48,034 | +2.14% | 154.4만 |
|---|
| 2025.11.17 | ₩46,139 | ₩47,794 | ₩45,739 | ₩47,287 | +2.49% | 138.2만 |
|---|
| 2025.11.14 | ₩44,218 | ₩47,125 | ₩44,098 | ₩46,033 | +4.10% | 121.8만 |
|---|
| 2025.11.13 | ₩48,381 | ₩48,588 | ₩45,005 | ₩45,219 | -6.54% | 190.9만 |
|---|
| 2025.11.12 | ₩48,181 | ₩48,815 | ₩47,060 | ₩48,661 | +1.00% | 107.7만 |
|---|
| 2025.11.11 | ₩45,846 | ₩49,041 | ₩45,032 | ₩48,181 | +5.09% | 256만 |
|---|
| 2025.11.10 | ₩43,498 | ₩46,179 | ₩43,111 | ₩45,873 | +5.46% | 178.9만 |
|---|
| 2025.11.07 | ₩44,338 | ₩44,338 | ₩41,256 | ₩43,151 | -2.68% | 264.1만 |
|---|
| 2025.11.06 | ₩45,312 | ₩45,926 | ₩44,325 | ₩44,432 | -1.94% | 177.3만 |
|---|
| 2025.11.05 | ₩45,366 | ₩45,366 | ₩44,018 | ₩44,992 | -0.82% | 231.2만 |
|---|
| 2025.11.04 | ₩45,352 | ₩48,234 | ₩44,810 | ₩45,539 | +0.41% | 226.8만 |
|---|
| 2025.11.03 | ₩46,139 | ₩47,847 | ₩45,299 | ₩46,073 | -0.14% | 425.3만 |
|---|
| 2025.10.31 | ₩46,166 | ₩47,153 | ₩42,844 | ₩46,913 | +1.62% | 625.1만 |
|---|
| 2025.10.30 | ₩40,135 | ₩40,669 | ₩39,455 | ₩39,561 | -1.43% | 183.8만 |
|---|
| 2025.10.29 | ₩40,028 | ₩40,726 | ₩39,354 | ₩40,002 | -0.07% | 168만 |
|---|
| 2025.10.28 | ₩39,455 | ₩41,323 | ₩39,188 | ₩39,775 | +0.81% | 184만 |
|---|
| 2025.10.27 | ₩38,387 | ₩39,768 | ₩37,830 | ₩39,722 | +3.48% | 276.4만 |
|---|
| 2025.10.24 | ₩38,120 | ₩38,494 | ₩37,416 | ₩37,440 | -1.79% | 130.6만 |
|---|
| 2025.10.23 | ₩36,559 | ₩37,673 | ₩36,386 | ₩37,560 | +2.74% | 117.6만 |
|---|
| 2025.10.22 | ₩37,093 | ₩37,674 | ₩35,746 | ₩36,666 | -1.15% | 120.6만 |
|---|
| 2025.10.21 | ₩36,773 | ₩37,246 | ₩36,092 | ₩37,093 | +0.87% | 203.6만 |
|---|
| 2025.10.20 | ₩36,799 | ₩38,027 | ₩36,292 | ₩37,213 | +1.12% | 197만 |
|---|
| 2025.10.17 | ₩36,332 | ₩37,026 | ₩35,959 | ₩36,453 | +0.33% | 210.3만 |
|---|
| 2025.10.16 | ₩36,146 | ₩37,360 | ₩35,799 | ₩36,706 | +1.55% | 229.6만 |
|---|
| 2025.10.15 | ₩35,012 | ₩36,026 | ₩34,785 | ₩35,825 | +2.32% | 174.8만 |
|---|
| 2025.10.14 | ₩34,838 | ₩35,178 | ₩34,171 | ₩34,878 | +0.11% | 109.4만 |
|---|
| 2025.10.13 | ₩33,584 | ₩35,172 | ₩33,477 | ₩34,958 | +4.09% | 154.6만 |
|---|
| 2025.10.10 | ₩34,691 | ₩34,725 | ₩33,530 | ₩33,570 | -3.23% | 160.6만 |
|---|