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 | ₩69,441 | ₩70,335 | ₩68,891 | ₩69,555 | +0.16% | 116.9만 |
| 2026.10.08 | ₩71,309 | ₩71,309 | ₩68,654 | ₩69,441 | -2.62% | 164.7만 |
| 2026.10.07 | ₩73,938 | ₩75,539 | ₩71,089 | ₩71,309 | -3.56% | 342.4만 |
| 2026.10.06 | ₩77,207 | ₩78,424 | ₩73,604 | ₩74,699 | -3.25% | 310.8만 |
| 2026.10.05 | ₩76,473 | ₩78,195 | ₩74,538 | ₩76,954 | +0.63% | 264.4만 |
| 2026.10.02 | ₩76,340 | ₩76,767 | ₩75,179 | ₩75,966 | -0.49% | 172.2만 |
| 2026.10.01 | ₩78,248 | ₩79,502 | ₩75,032 | ₩75,860 | -3.05% | 239.4만 |
| 2026.09.30 | ₩80,530 | ₩80,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,568 |
| -2.44% |
| 156.1만 |
| 2026.09.29 | ₩81,451 | ₩82,558 | ₩79,169 | ₩80,049 | -1.72% | 156.5만 |
|---|
| 2026.09.28 | ₩78,795 | ₩82,398 | ₩78,341 | ₩82,158 | +4.27% | 123.5만 |
|---|
| 2026.09.25 | ₩81,250 | ₩81,250 | ₩78,795 | ₩79,316 | -2.38% | 120.6만 |
|---|
| 2026.09.24 | ₩80,063 | ₩81,124 | ₩79,022 | ₩80,890 | +1.03% | 175.6만 |
|---|
| 2026.09.23 | ₩80,583 | ₩81,250 | ₩77,821 | ₩79,836 | -0.93% | 171.4만 |
|---|
| 2026.09.22 | ₩80,557 | ₩83,332 | ₩79,129 | ₩80,436 | -0.15% | 312만 |
|---|
| 2026.09.21 | ₩84,079 | ₩84,920 | ₩82,531 | ₩83,879 | -0.24% | 158.4만 |
|---|
| 2026.09.18 | ₩86,588 | ₩86,588 | ₩83,359 | ₩83,746 | -3.28% | 223.6만 |
|---|
| 2026.09.17 | ₩86,081 | ₩87,882 | ₩85,187 | ₩86,388 | +0.36% | 138.5만 |
|---|
| 2026.09.16 | ₩83,506 | ₩85,494 | ₩83,279 | ₩84,706 | +1.44% | 222만 |
|---|
| 2026.09.15 | ₩87,148 | ₩87,162 | ₩81,931 | ₩83,412 | -4.29% | 209.8만 |
|---|
| 2026.09.14 | ₩88,296 | ₩90,578 | ₩87,255 | ₩87,789 | -0.57% | 92.5만 |
|---|
| 2026.09.11 | ₩90,418 | ₩91,712 | ₩88,216 | ₩88,296 | -2.35% | 115만 |
|---|
| 2026.09.10 | ₩87,535 | ₩91,525 | ₩85,996 | ₩90,084 | +2.91% | 156만 |
|---|
| 2026.09.09 | ₩87,802 | ₩91,045 | ₩87,522 | ₩88,363 | +0.64% | 123.6만 |
|---|
| 2026.09.08 | ₩85,214 | ₩88,783 | ₩84,706 | ₩88,162 | +3.46% | 136.1만 |
|---|
| 2026.09.04 | ₩88,122 | ₩89,544 | ₩86,788 | ₩87,108 | -1.15% | 105.1만 |
|---|
| 2026.09.03 | ₩89,644 | ₩90,778 | ₩88,122 | ₩88,790 | -0.95% | 111.5만 |
|---|
| 2026.09.02 | ₩88,563 | ₩90,498 | ₩87,749 | ₩89,710 | +1.30% | 108.6만 |
|---|
| 2026.09.01 | ₩88,069 | ₩88,870 | ₩87,228 | ₩87,682 | -0.44% | 107.4만 |
|---|
| 2026.08.31 | ₩87,669 | ₩89,003 | ₩86,828 | ₩88,443 | +0.88% | 189.1만 |
|---|
| 2026.08.28 | ₩89,764 | ₩90,004 | ₩87,228 | ₩87,629 | -2.38% | 80.9만 |
|---|
| 2026.08.27 | ₩88,990 | ₩90,538 | ₩87,602 | ₩90,097 | +1.24% | 91.2만 |
|---|
| 2026.08.26 | ₩89,283 | ₩90,071 | ₩87,028 | ₩89,564 | +0.31% | 121.5만 |
|---|
| 2026.08.25 | ₩87,722 | ₩89,857 | ₩87,722 | ₩89,417 | +1.93% | 150.7만 |
|---|
| 2026.08.24 | ₩87,776 | ₩87,796 | ₩85,013 | ₩87,028 | -0.85% | 103.5만 |
|---|
| 2026.08.21 | ₩86,441 | ₩88,576 | ₩86,061 | ₩87,682 | +1.44% | 162.5만 |
|---|
| 2026.08.20 | ₩86,495 | ₩87,455 | ₩85,420 | ₩86,014 | -0.56% | 106.7만 |
|---|
| 2026.08.19 | ₩86,735 | ₩88,323 | ₩84,520 | ₩88,016 | +1.48% | 152.2만 |
|---|
| 2026.08.18 | ₩83,892 | ₩85,400 | ₩83,399 | ₩85,267 | +1.64% | 88.5만 |
|---|
| 2026.08.17 | ₩82,932 | ₩85,907 | ₩82,223 | ₩84,773 | +2.22% | 156.6만 |
|---|
| 2026.08.14 | ₩81,077 | ₩83,372 | ₩80,690 | ₩82,918 | +2.27% | 119.1만 |
|---|
| 2026.08.13 | ₩84,504 | ₩84,504 | ₩81,471 | ₩81,971 | -3.00% | 128.5만 |
|---|
| 2026.08.12 | ₩81,851 | ₩83,159 | ₩80,597 | ₩82,945 | +1.34% | 104.1만 |
|---|
| 2026.08.11 | ₩81,064 | ₩82,686 | ₩80,330 | ₩80,343 | -0.89% | 128.3만 |
|---|
| 2026.08.10 | ₩80,810 | ₩83,492 | ₩80,810 | ₩81,250 | +0.54% | 176.5만 |
|---|
| 2026.08.07 | ₩84,773 | ₩85,013 | ₩80,957 | ₩81,824 | -3.48% | 122.6만 |
|---|
| 2026.08.06 | ₩84,987 | ₩87,335 | ₩82,865 | ₩83,332 | -1.95% | 286.7만 |
|---|
| 2026.08.05 | ₩82,732 | ₩88,389 | ₩81,397 | ₩83,746 | +1.23% | 630.9만 |
|---|
| 2026.08.04 | ₩73,297 | ₩75,619 | ₩72,350 | ₩74,752 | +1.98% | 246.4만 |
|---|
| 2026.08.03 | ₩73,151 | ₩74,725 | ₩71,283 | ₩73,364 | +0.29% | 190.6만 |
|---|
| 2026.07.31 | ₩76,447 | ₩76,794 | ₩73,796 | ₩74,578 | -2.44% | 171.5만 |
|---|
| 2026.07.30 | ₩75,246 | ₩77,174 | ₩74,145 | ₩76,433 | +1.58% | 101.5만 |
|---|
| 2026.07.29 | ₩75,379 | ₩76,954 | ₩72,844 | ₩74,138 | -1.65% | 115.8만 |
|---|
| 2026.07.28 | ₩75,953 | ₩76,454 | ₩73,484 | ₩74,605 | -1.77% | 111.8만 |
|---|
| 2026.07.27 | ₩77,327 | ₩78,849 | ₩75,619 | ₩75,633 | -2.19% | 166.3만 |
|---|
| 2026.07.24 | ₩75,713 | ₩76,887 | ₩75,072 | ₩76,540 | +1.09% | 122.9만 |
|---|
| 2026.07.23 | ₩73,124 | ₩80,063 | ₩72,484 | ₩75,633 | +3.43% | 156.9만 |
|---|
| 2026.07.22 | ₩73,778 | ₩75,312 | ₩73,778 | ₩75,072 | +1.75% | 92.1만 |
|---|
| 2026.07.21 | ₩74,018 | ₩75,886 | ₩73,404 | ₩75,499 | +2.00% | 101.1만 |
|---|
| 2026.07.20 | ₩75,459 | ₩77,527 | ₩73,738 | ₩74,018 | -1.91% | 76.6만 |
|---|
| 2026.07.17 | ₩72,217 | ₩76,460 | ₩70,722 | ₩75,673 | +4.79% | 147.6만 |
|---|
| 2026.07.16 | ₩74,832 | ₩75,713 | ₩72,410 | ₩73,765 | -1.43% | 143.8만 |
|---|
| 2026.07.15 | ₩75,739 | ₩76,887 | ₩74,378 | ₩75,713 | -0.04% | 80.2만 |
|---|
| 2026.07.14 | ₩75,526 | ₩76,420 | ₩74,058 | ₩76,140 | +0.81% | 89만 |
|---|
| 2026.07.13 | ₩74,071 | ₩75,819 | ₩71,976 | ₩75,112 | +1.41% | 103.3만 |
|---|
| 2026.07.10 | ₩77,394 | ₩78,041 | ₩73,391 | ₩75,513 | -2.43% | 124.8만 |
|---|
| 2026.07.09 | ₩78,061 | ₩79,649 | ₩77,327 | ₩78,021 | -0.05% | 142.8만 |
|---|
| 2026.07.08 | ₩76,727 | ₩78,048 | ₩74,819 | ₩77,874 | +1.50% | 154.9만 |
|---|
| 2026.07.07 | ₩77,114 | ₩78,448 | ₩75,326 | ₩77,194 | +0.10% | 127.4만 |
|---|
| 2026.07.06 | ₩75,593 | ₩78,395 | ₩75,593 | ₩76,700 | +1.47% | 186.7만 |
|---|
| 2026.07.02 | ₩75,766 | ₩75,993 | ₩73,217 | ₩75,953 | +0.25% | 169.9만 |
|---|
| 2026.07.01 | ₩76,527 | ₩76,874 | ₩74,774 | ₩75,179 | -1.76% | 154.1만 |
|---|
| 2026.06.30 | ₩78,208 | ₩78,368 | ₩75,533 | ₩75,806 | -3.07% | 243.1만 |
|---|
| 2026.06.29 | ₩77,874 | ₩78,448 | ₩76,420 | ₩77,794 | -0.10% | 137.1만 |
|---|
| 2026.06.26 | ₩79,182 | ₩79,809 | ₩76,980 | ₩78,528 | -0.83% | 489.6만 |
|---|
| 2026.06.25 | ₩77,194 | ₩80,196 | ₩76,447 | ₩78,768 | +2.04% | 270만 |
|---|
| 2026.06.24 | ₩75,459 | ₩77,194 | ₩74,752 | ₩76,980 | +2.02% | 245만 |
|---|
| 2026.06.23 | ₩72,630 | ₩74,732 | ₩72,230 | ₩74,659 | +2.79% | 158.2만 |
|---|
| 2026.06.22 | ₩74,992 | ₩75,806 | ₩73,391 | ₩73,538 | -1.94% | 174.3만 |
|---|
| 2026.06.18 | ₩72,931 | ₩74,712 | ₩71,723 | ₩73,591 | +0.91% | 658.7만 |
|---|
| 2026.06.17 | ₩70,802 | ₩73,531 | ₩70,802 | ₩72,243 | +2.04% | 134.8만 |
|---|
| 2026.06.16 | ₩71,896 | ₩72,564 | ₩70,349 | ₩71,229 | -0.93% | 213.1만 |
|---|
| 2026.06.15 | ₩69,975 | ₩71,896 | ₩69,468 | ₩71,790 | +2.59% | 210.6만 |
|---|
| 2026.06.12 | ₩65,518 | ₩70,349 | ₩65,358 | ₩69,441 | +5.99% | 238.9만 |
|---|
| 2026.06.11 | ₩62,155 | ₩66,145 | ₩62,102 | ₩65,265 | +5.00% | 263.9만 |
|---|
| 2026.06.10 | ₩63,757 | ₩66,292 | ₩62,309 | ₩62,369 | -2.18% | 163.2만 |
|---|
| 2026.06.09 | ₩63,850 | ₩65,665 | ₩62,369 | ₩64,811 | +1.50% | 262.2만 |
|---|
| 2026.06.08 | ₩62,182 | ₩64,437 | ₩61,275 | ₩62,823 | +1.03% | 194.4만 |
|---|
| 2026.06.05 | ₩62,049 | ₩63,743 | ₩60,447 | ₩61,128 | -1.48% | 291만 |
|---|
| 2026.06.04 | ₩59,633 | ₩63,463 | ₩59,633 | ₩61,622 | +3.33% | 161만 |
|---|
| 2026.06.03 | ₩57,792 | ₩60,808 | ₩57,498 | ₩60,314 | +4.36% | 177만 |
|---|
| 2026.06.02 | ₩58,953 | ₩59,647 | ₩56,538 | ₩57,325 | -2.76% | 253.4만 |
|---|
| 2026.06.01 | ₩62,062 | ₩62,556 | ₩60,067 | ₩60,100 | -3.16% | 138.2만 |
|---|
| 2026.05.29 | ₩63,730 | ₩64,824 | ₩62,049 | ₩62,956 | -1.21% | 217.7만 |
|---|
| 2026.05.28 | ₩63,557 | ₩64,717 | ₩62,610 | ₩63,730 | +0.27% | 185.5만 |
|---|
| 2026.05.27 | ₩59,647 | ₩64,090 | ₩58,926 | ₩63,730 | +6.85% | 311.3만 |
|---|
| 2026.05.26 | ₩59,287 | ₩60,754 | ₩58,312 | ₩59,100 | -0.32% | 180.9만 |
|---|
| 2026.05.22 | ₩59,233 | ₩60,047 | ₩58,873 | ₩59,287 | +0.09% | 80.3만 |
|---|
| 2026.05.21 | ₩57,365 | ₩59,980 | ₩57,165 | ₩59,700 | +4.07% | 132.5만 |
|---|
| 2026.05.20 | ₩57,005 | ₩58,299 | ₩56,124 | ₩58,032 | +1.80% | 159.6만 |
|---|
| 2026.05.19 | ₩56,925 | ₩57,332 | ₩55,137 | ₩56,391 | -0.94% | 129.4만 |
|---|
| 2026.05.18 | ₩56,498 | ₩57,992 | ₩56,231 | ₩57,232 | +1.30% | 177.5만 |
|---|
| 2026.05.15 | ₩58,032 | ₩58,646 | ₩56,511 | ₩56,831 | -2.07% | 165.1만 |
|---|
| 2026.05.14 | ₩60,020 | ₩60,020 | ₩57,432 | ₩58,846 | -1.96% | 304.3만 |
|---|
| 2026.05.13 | ₩56,618 | ₩59,954 | ₩56,404 | ₩59,447 | +5.00% | 254.6만 |
|---|
| 2026.05.12 | ₩57,538 | ₩58,099 | ₩56,204 | ₩57,165 | -0.65% | 176.4만 |
|---|
| 2026.05.11 | ₩56,845 | ₩58,259 | ₩55,443 | ₩58,059 | +2.14% | 245.6만 |
|---|
| 2026.05.08 | ₩57,939 | ₩58,553 | ₩55,737 | ₩56,845 | -1.89% | 226.6만 |
|---|
| 2026.05.07 | ₩60,728 | ₩61,339 | ₩56,278 | ₩56,925 | -6.26% | 1082.8만 |
|---|
| 2026.05.06 | ₩58,406 | ₩59,900 | ₩56,711 | ₩59,727 | +2.26% | 239만 |
|---|
| 2026.05.05 | ₩61,035 | ₩64,864 | ₩57,458 | ₩59,780 | -2.06% | 331.1만 |
|---|
| 2026.05.04 | ₩58,873 | ₩60,621 | ₩58,392 | ₩59,927 | +1.79% | 245.1만 |
|---|
| 2026.05.01 | ₩56,738 | ₩59,647 | ₩56,157 | ₩58,873 | +3.76% | 218.8만 |
|---|
| 2026.04.30 | ₩54,469 | ₩56,965 | ₩53,829 | ₩56,204 | +3.18% | 251.9만 |
|---|
| 2026.04.29 | ₩53,429 | ₩54,883 | ₩53,042 | ₩53,509 | +0.15% | 139.7만 |
|---|
| 2026.04.28 | ₩54,670 | ₩56,151 | ₩54,376 | ₩54,563 | -0.20% | 124.8만 |
|---|
| 2026.04.27 | ₩54,042 | ₩55,283 | ₩54,042 | ₩54,456 | +0.77% | 101.2만 |
|---|
| 2026.04.24 | ₩55,177 | ₩55,177 | ₩53,308 | ₩54,042 | -2.06% | 136.3만 |
|---|
| 2026.04.23 | ₩53,629 | ₩55,576 | ₩53,077 | ₩54,469 | +1.57% | 181.7만 |
|---|
| 2026.04.22 | ₩52,161 | ₩53,522 | ₩51,173 | ₩53,495 | +2.56% | 268만 |
|---|
| 2026.04.21 | ₩54,002 | ₩54,002 | ₩51,334 | ₩51,747 | -4.18% | 191.8만 |
|---|
| 2026.04.20 | ₩54,403 | ₩54,539 | ₩52,441 | ₩53,762 | -1.18% | 144.9만 |
|---|
| 2026.04.17 | ₩53,733 | ₩54,549 | ₩51,600 | ₩54,403 | +1.25% | 205.7만 |
|---|
| 2026.04.16 | ₩53,142 | ₩53,375 | ₩50,867 | ₩52,761 | -0.72% | 456.2만 |
|---|
| 2026.04.15 | ₩56,491 | ₩56,925 | ₩53,909 | ₩54,643 | -3.27% | 452.3만 |
|---|
| 2026.04.14 | ₩55,417 | ₩57,792 | ₩53,242 | ₩56,217 | +1.44% | 1494.5만 |
|---|
| 2026.04.13 | ₩38,283 | ₩42,313 | ₩37,870 | ₩40,965 | +7.01% | 250.2만 |
|---|
| 2026.04.10 | ₩41,699 | ₩41,989 | ₩37,750 | ₩38,644 | -7.33% | 281만 |
|---|
| 2026.04.09 | ₩41,459 | ₩42,527 | ₩39,751 | ₩41,953 | +1.19% | 185.1만 |
|---|
| 2026.04.08 | ₩44,125 | ₩44,141 | ₩41,940 | ₩42,273 | -4.20% | 119.9만 |
|---|
| 2026.04.07 | ₩41,940 | ₩42,827 | ₩40,832 | ₩42,260 | +0.76% | 98.8만 |
|---|
| 2026.04.06 | ₩40,925 | ₩45,075 | ₩40,925 | ₩42,473 | +3.78% | 295만 |
|---|
| 2026.04.02 | ₩40,952 | ₩41,831 | ₩40,325 | ₩40,619 | -0.81% | 115만 |
|---|
| 2026.04.01 | ₩40,005 | ₩42,380 | ₩39,891 | ₩41,926 | +4.80% | 227.8만 |
|---|
| 2026.03.31 | ₩37,309 | ₩39,671 | ₩37,309 | ₩39,644 | +6.26% | 184.9만 |
|---|
| 2026.03.30 | ₩36,642 | ₩37,716 | ₩36,215 | ₩36,909 | +0.73% | 103.2만 |
|---|
| 2026.03.27 | ₩36,856 | ₩37,176 | ₩36,295 | ₩36,362 | -1.34% | 63.4만 |
|---|
| 2026.03.26 | ₩35,721 | ₩38,190 | ₩35,721 | ₩37,256 | +4.30% | 85.1만 |
|---|
| 2026.03.25 | ₩35,815 | ₩36,822 | ₩35,361 | ₩36,776 | +2.68% | 157만 |
|---|
| 2026.03.24 | ₩36,215 | ₩36,475 | ₩35,334 | ₩35,748 | -1.29% | 83.4만 |
|---|
| 2026.03.23 | ₩36,295 | ₩37,743 | ₩36,295 | ₩37,029 | +2.02% | 173.4만 |
|---|
| 2026.03.20 | ₩36,962 | ₩37,136 | ₩34,894 | ₩35,815 | -3.10% | 258.5만 |
|---|
| 2026.03.19 | ₩35,681 | ₩37,136 | ₩35,441 | ₩36,989 | +3.66% | 120.9만 |
|---|
| 2026.03.18 | ₩36,789 | ₩36,856 | ₩35,648 | ₩35,975 | -2.21% | 110.3만 |
|---|
| 2026.03.17 | ₩37,429 | ₩37,589 | ₩36,762 | ₩37,042 | -1.03% | 66.6만 |
|---|
| 2026.03.16 | ₩37,523 | ₩38,030 | ₩36,962 | ₩37,403 | -0.32% | 79.5만 |
|---|
| 2026.03.13 | ₩37,136 | ₩38,137 | ₩35,968 | ₩37,096 | -0.11% | 74.2만 |
|---|
| 2026.03.12 | ₩37,429 | ₩37,429 | ₩35,895 | ₩36,762 | -1.78% | 107만 |
|---|
| 2026.03.11 | ₩38,003 | ₩38,077 | ₩36,406 | ₩37,990 | -0.04% | 87.3만 |
|---|
| 2026.03.10 | ₩39,297 | ₩39,338 | ₩37,543 | ₩38,203 | -2.78% | 86.8만 |
|---|
| 2026.03.09 | ₩36,322 | ₩39,164 | ₩36,308 | ₩38,670 | +6.47% | 127.3만 |
|---|
| 2026.03.06 | ₩35,508 | ₩36,562 | ₩35,268 | ₩36,349 | +2.37% | 143.4만 |
|---|
| 2026.03.05 | ₩37,136 | ₩37,770 | ₩36,135 | ₩36,442 | -1.87% | 112.5만 |
|---|
| 2026.03.04 | ₩37,950 | ₩38,150 | ₩37,162 | ₩37,603 | -0.91% | 147.6만 |
|---|
| 2026.03.03 | ₩38,443 | ₩38,911 | ₩37,523 | ₩37,723 | -1.87% | 196.5만 |
|---|
| 2026.03.02 | ₩39,071 | ₩40,005 | ₩38,684 | ₩39,404 | +0.85% | 191.5만 |
|---|
| 2026.02.27 | ₩38,804 | ₩40,232 | ₩38,537 | ₩39,751 | +2.44% | 170.3만 |
|---|
| 2026.02.26 | ₩39,164 | ₩39,871 | ₩38,230 | ₩39,658 | +1.26% | 81만 |
|---|
| 2026.02.25 | ₩41,166 | ₩42,020 | ₩39,004 | ₩39,151 | -4.89% | 110만 |
|---|
| 2026.02.24 | ₩41,126 | ₩41,886 | ₩40,285 | ₩41,206 | +0.19% | 164.2만 |
|---|
| 2026.02.23 | ₩39,805 | ₩41,239 | ₩39,217 | ₩41,005 | +3.02% | 156.1만 |
|---|
| 2026.02.20 | ₩39,338 | ₩40,619 | ₩36,655 | ₩40,552 | +3.09% | 198.9만 |
|---|
| 2026.02.19 | ₩37,296 | ₩39,191 | ₩37,229 | ₩39,097 | +4.83% | 259.7만 |
|---|
| 2026.02.18 | ₩37,483 | ₩39,358 | ₩37,029 | ₩37,189 | -0.78% | 128.6만 |
|---|
| 2026.02.17 | ₩37,136 | ₩38,490 | ₩36,042 | ₩38,363 | +3.31% | 150.6만 |
|---|
| 2026.02.13 | ₩40,832 | ₩41,953 | ₩36,362 | ₩37,122 | -9.08% | 308.8만 |
|---|
| 2026.02.12 | ₩40,819 | ₩41,352 | ₩39,951 | ₩40,832 | +0.03% | 88만 |
|---|
| 2026.02.11 | ₩40,258 | ₩40,832 | ₩38,857 | ₩40,325 | +0.17% | 109만 |
|---|
| 2026.02.10 | ₩40,192 | ₩40,899 | ₩39,538 | ₩40,458 | +0.66% | 66만 |
|---|
| 2026.02.09 | ₩39,604 | ₩40,512 | ₩38,564 | ₩40,125 | +1.31% | 80.6만 |
|---|
| 2026.02.06 | ₩39,911 | ₩40,899 | ₩39,297 | ₩39,644 | -0.67% | 133.3만 |
|---|
| 2026.02.05 | ₩42,260 | ₩43,661 | ₩39,111 | ₩39,324 | -6.95% | 179.3만 |
|---|
| 2026.02.04 | ₩43,768 | ₩43,901 | ₩41,126 | ₩42,273 | -3.41% | 134.4만 |
|---|
| 2026.02.03 | ₩43,861 | ₩44,048 | ₩42,033 | ₩43,821 | -0.09% | 174.9만 |
|---|
| 2026.02.02 | ₩41,486 | ₩44,215 | ₩41,419 | ₩44,161 | +6.45% | 157.9만 |
|---|
| 2026.01.30 | ₩42,126 | ₩42,647 | ₩40,952 | ₩41,486 | -1.52% | 200만 |
|---|
| 2026.01.29 | ₩40,258 | ₩42,847 | ₩40,138 | ₩42,687 | +6.03% | 211.2만 |
|---|
| 2026.01.28 | ₩39,898 | ₩40,792 | ₩38,964 | ₩40,405 | +1.27% | 112.3만 |
|---|
| 2026.01.27 | ₩39,951 | ₩40,858 | ₩39,498 | ₩40,071 | +0.30% | 145.6만 |
|---|
| 2026.01.26 | ₩38,964 | ₩39,991 | ₩38,697 | ₩39,951 | +2.53% | 123만 |
|---|
| 2026.01.23 | ₩39,578 | ₩40,248 | ₩38,790 | ₩39,284 | -0.74% | 176.7만 |
|---|
| 2026.01.22 | ₩37,630 | ₩39,724 | ₩37,363 | ₩39,671 | +5.43% | 176.6만 |
|---|
| 2026.01.21 | ₩36,762 | ₩37,750 | ₩35,735 | ₩37,696 | +2.54% | 191.1만 |
|---|
| 2026.01.20 | ₩36,122 | ₩37,591 | ₩35,881 | ₩37,283 | +3.21% | 134.3만 |
|---|
| 2026.01.16 | ₩38,030 | ₩39,111 | ₩37,062 | ₩37,189 | -2.21% | 222.1만 |
|---|
| 2026.01.15 | ₩38,257 | ₩38,644 | ₩36,962 | ₩37,896 | -0.94% | 241.9만 |
|---|
| 2026.01.14 | ₩38,764 | ₩38,987 | ₩36,509 | ₩38,604 | -0.41% | 437.2만 |
|---|
| 2026.01.13 | ₩30,703 | ₩40,031 | ₩30,144 | ₩38,844 | +26.51% | 2013.7만 |
|---|
| 2026.01.12 | ₩45,723 | ₩46,119 | ₩43,034 | ₩45,502 | -0.48% | 419.3만 |
|---|
| 2026.01.09 | ₩47,290 | ₩48,131 | ₩45,262 | ₩46,143 | -2.43% | 288.1만 |
|---|
| 2026.01.08 | ₩47,904 | ₩48,818 | ₩47,144 | ₩47,504 | -0.84% | 155.8만 |
|---|
| 2026.01.07 | ₩47,771 | ₩49,973 | ₩47,397 | ₩48,411 | +1.34% | 268.3만 |
|---|
| 2026.01.06 | ₩50,373 | ₩51,020 | ₩46,036 | ₩47,771 | -5.17% | 276.6만 |
|---|
| 2026.01.05 | ₩53,615 | ₩54,376 | ₩48,798 | ₩50,853 | -5.15% | 303.9만 |
|---|
| 2026.01.02 | ₩52,188 | ₩53,629 | ₩50,706 | ₩52,735 | +1.05% | 173만 |
|---|
| 2025.12.31 | ₩50,373 | ₩51,947 | ₩50,086 | ₩50,987 | +1.22% | 94.7만 |
|---|
| 2025.12.30 | ₩51,520 | ₩52,041 | ₩49,679 | ₩50,279 | -2.41% | 148.7만 |
|---|
| 2025.12.29 | ₩52,655 | ₩53,322 | ₩51,234 | ₩51,881 | -1.47% | 135.2만 |
|---|
| 2025.12.26 | ₩53,389 | ₩54,042 | ₩52,308 | ₩52,895 | -0.92% | 180.7만 |
|---|
| 2025.12.24 | ₩48,091 | ₩56,217 | ₩48,051 | ₩53,749 | +11.76% | 381.5만 |
|---|
| 2025.12.23 | ₩48,278 | ₩48,692 | ₩47,010 | ₩47,184 | -2.27% | 94.2만 |
|---|
| 2025.12.22 | ₩46,903 | ₩49,239 | ₩46,637 | ₩48,705 | +3.84% | 152.5만 |
|---|
| 2025.12.19 | ₩46,049 | ₩47,944 | ₩45,703 | ₩46,049 | 0.00% | 462만 |
|---|
| 2025.12.18 | ₩45,636 | ₩46,163 | ₩45,102 | ₩46,023 | +0.85% | 103.2만 |
|---|
| 2025.12.17 | ₩47,691 | ₩48,265 | ₩44,688 | ₩45,222 | -5.18% | 239.5만 |
|---|
| 2025.12.16 | ₩45,676 | ₩48,251 | ₩45,676 | ₩47,838 | +4.73% | 175.9만 |
|---|
| 2025.12.15 | ₩46,890 | ₩48,362 | ₩45,943 | ₩46,383 | -1.08% | 162.1만 |
|---|
| 2025.12.12 | ₩46,410 | ₩46,877 | ₩45,316 | ₩46,476 | +0.14% | 145.1만 |
|---|
| 2025.12.11 | ₩45,929 | ₩47,998 | ₩45,235 | ₩46,717 | +1.71% | 150.9만 |
|---|
| 2025.12.10 | ₩46,049 | ₩46,903 | ₩45,155 | ₩45,876 | -0.38% | 115.1만 |
|---|
| 2025.12.09 | ₩45,716 | ₩46,943 | ₩45,662 | ₩46,049 | +0.73% | 118.4만 |
|---|
| 2025.12.08 | ₩47,511 | ₩47,757 | ₩45,369 | ₩45,756 | -3.69% | 154만 |
|---|
| 2025.12.05 | ₩47,130 | ₩47,491 | ₩46,063 | ₩46,703 | -0.91% | 157.4만 |
|---|
| 2025.12.04 | ₩45,969 | ₩47,551 | ₩45,969 | ₩47,144 | +2.55% | 143.4만 |
|---|
| 2025.12.03 | ₩45,916 | ₩47,170 | ₩45,502 | ₩46,503 | +1.28% | 144.7만 |
|---|
| 2025.12.02 | ₩47,370 | ₩47,557 | ₩44,635 | ₩45,356 | -4.25% | 262.5만 |
|---|
| 2025.12.01 | ₩46,617 | ₩47,370 | ₩46,130 | ₩46,957 | +0.73% | 128.9만 |
|---|
| 2025.11.28 | ₩49,199 | ₩50,039 | ₩47,117 | ₩47,250 | -3.96% | 76.1만 |
|---|
| 2025.11.26 | ₩48,051 | ₩48,810 | ₩47,330 | ₩48,385 | +0.69% | 111.2만 |
|---|
| 2025.11.25 | ₩47,544 | ₩48,745 | ₩47,117 | ₩48,051 | +1.07% | 132.1만 |
|---|
| 2025.11.24 | ₩47,057 | ₩48,571 | ₩46,730 | ₩47,757 | +1.49% | 138.2만 |
|---|
| 2025.11.21 | ₩46,303 | ₩47,314 | ₩45,836 | ₩46,290 | -0.03% | 162.2만 |
|---|
| 2025.11.20 | ₩48,478 | ₩48,905 | ₩45,612 | ₩46,343 | -4.40% | 155.7만 |
|---|
| 2025.11.19 | ₩47,958 | ₩49,065 | ₩47,184 | ₩47,277 | -1.42% | 125.8만 |
|---|
| 2025.11.18 | ₩47,030 | ₩49,199 | ₩46,396 | ₩48,038 | +2.14% | 154.4만 |
|---|
| 2025.11.17 | ₩46,143 | ₩47,797 | ₩45,743 | ₩47,290 | +2.49% | 138.2만 |
|---|
| 2025.11.14 | ₩44,221 | ₩47,129 | ₩44,101 | ₩46,036 | +4.10% | 121.8만 |
|---|
| 2025.11.13 | ₩48,385 | ₩48,591 | ₩45,009 | ₩45,222 | -6.54% | 190.9만 |
|---|
| 2025.11.12 | ₩48,184 | ₩48,818 | ₩47,064 | ₩48,665 | +1.00% | 107.7만 |
|---|
| 2025.11.11 | ₩45,849 | ₩49,045 | ₩45,035 | ₩48,184 | +5.09% | 256만 |
|---|
| 2025.11.10 | ₩43,501 | ₩46,183 | ₩43,114 | ₩45,876 | +5.46% | 178.9만 |
|---|
| 2025.11.07 | ₩44,341 | ₩44,341 | ₩41,259 | ₩43,154 | -2.68% | 264.1만 |
|---|
| 2025.11.06 | ₩45,316 | ₩45,929 | ₩44,328 | ₩44,435 | -1.94% | 177.3만 |
|---|
| 2025.11.05 | ₩45,369 | ₩45,369 | ₩44,021 | ₩44,995 | -0.82% | 231.2만 |
|---|
| 2025.11.04 | ₩45,356 | ₩48,238 | ₩44,814 | ₩45,542 | +0.41% | 226.8만 |
|---|
| 2025.11.03 | ₩46,143 | ₩47,851 | ₩45,302 | ₩46,076 | -0.14% | 425.3만 |
|---|
| 2025.10.31 | ₩46,170 | ₩47,157 | ₩42,847 | ₩46,917 | +1.62% | 625.1만 |
|---|
| 2025.10.30 | ₩40,138 | ₩40,672 | ₩39,458 | ₩39,564 | -1.43% | 183.8만 |
|---|
| 2025.10.29 | ₩40,031 | ₩40,729 | ₩39,357 | ₩40,005 | -0.07% | 168만 |
|---|
| 2025.10.28 | ₩39,458 | ₩41,326 | ₩39,191 | ₩39,778 | +0.81% | 184만 |
|---|
| 2025.10.27 | ₩38,390 | ₩39,771 | ₩37,833 | ₩39,724 | +3.48% | 276.4만 |
|---|
| 2025.10.24 | ₩38,123 | ₩38,497 | ₩37,419 | ₩37,443 | -1.79% | 130.6만 |
|---|
| 2025.10.23 | ₩36,562 | ₩37,676 | ₩36,389 | ₩37,563 | +2.74% | 117.6만 |
|---|
| 2025.10.22 | ₩37,096 | ₩37,677 | ₩35,749 | ₩36,669 | -1.15% | 120.6만 |
|---|
| 2025.10.21 | ₩36,776 | ₩37,249 | ₩36,095 | ₩37,096 | +0.87% | 203.6만 |
|---|
| 2025.10.20 | ₩36,802 | ₩38,030 | ₩36,295 | ₩37,216 | +1.12% | 197만 |
|---|
| 2025.10.17 | ₩36,335 | ₩37,029 | ₩35,962 | ₩36,455 | +0.33% | 210.3만 |
|---|
| 2025.10.16 | ₩36,148 | ₩37,363 | ₩35,801 | ₩36,709 | +1.55% | 229.6만 |
|---|
| 2025.10.15 | ₩35,014 | ₩36,028 | ₩34,787 | ₩35,828 | +2.32% | 174.8만 |
|---|
| 2025.10.14 | ₩34,841 | ₩35,181 | ₩34,173 | ₩34,881 | +0.11% | 109.4만 |
|---|
| 2025.10.13 | ₩33,586 | ₩35,174 | ₩33,480 | ₩34,961 | +4.09% | 154.6만 |
|---|
| 2025.10.10 | ₩34,694 | ₩34,727 | ₩33,533 | ₩33,573 | -3.23% | 160.6만 |
|---|