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 | ₩69,446 | ₩70,340 | ₩68,897 | ₩69,560 | +0.16% | 116.9만 |
| 2026.10.08 | ₩71,315 | ₩71,315 | ₩68,659 | ₩69,446 | -2.62% | 164.7만 |
| 2026.10.07 | ₩73,944 | ₩75,545 | ₩71,094 | ₩71,315 | -3.56% | 342.4만 |
| 2026.10.06 | ₩77,213 | ₩78,430 | ₩73,610 | ₩74,704 | -3.25% | 310.8만 |
| 2026.10.05 | ₩76,479 | ₩78,201 | ₩74,544 | ₩76,959 | +0.63% | 264.4만 |
| 2026.10.02 | ₩76,346 | ₩76,773 | ₩75,185 | ₩75,972 | -0.49% | 172.2만 |
| 2026.10.01 | ₩78,254 | ₩79,508 | ₩75,038 | ₩75,865 | -3.05% | 239.4만 |
| 2026.09.30 | ₩80,536 | ₩80,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,574 |
| -2.44% |
| 156.1만 |
| 2026.09.29 | ₩81,457 | ₩82,564 | ₩79,175 | ₩80,055 | -1.72% | 156.5만 |
|---|
| 2026.09.28 | ₩78,801 | ₩82,404 | ₩78,347 | ₩82,164 | +4.27% | 123.5만 |
|---|
| 2026.09.25 | ₩81,256 | ₩81,256 | ₩78,801 | ₩79,321 | -2.38% | 120.6만 |
|---|
| 2026.09.24 | ₩80,069 | ₩81,130 | ₩79,028 | ₩80,896 | +1.03% | 175.6만 |
|---|
| 2026.09.23 | ₩80,589 | ₩81,256 | ₩77,827 | ₩79,842 | -0.93% | 171.4만 |
|---|
| 2026.09.22 | ₩80,563 | ₩83,338 | ₩79,135 | ₩80,442 | -0.15% | 312만 |
|---|
| 2026.09.21 | ₩84,086 | ₩84,926 | ₩82,538 | ₩83,885 | -0.24% | 158.4만 |
|---|
| 2026.09.18 | ₩86,594 | ₩86,594 | ₩83,365 | ₩83,752 | -3.28% | 223.6만 |
|---|
| 2026.09.17 | ₩86,087 | ₩87,889 | ₩85,193 | ₩86,394 | +0.36% | 138.5만 |
|---|
| 2026.09.16 | ₩83,512 | ₩85,500 | ₩83,285 | ₩84,713 | +1.44% | 222만 |
|---|
| 2026.09.15 | ₩87,155 | ₩87,168 | ₩81,937 | ₩83,418 | -4.29% | 209.8만 |
|---|
| 2026.09.14 | ₩88,303 | ₩90,584 | ₩87,262 | ₩87,795 | -0.57% | 92.5만 |
|---|
| 2026.09.11 | ₩90,424 | ₩91,719 | ₩88,222 | ₩88,303 | -2.35% | 115만 |
|---|
| 2026.09.10 | ₩87,542 | ₩91,532 | ₩86,003 | ₩90,091 | +2.91% | 156만 |
|---|
| 2026.09.09 | ₩87,809 | ₩91,052 | ₩87,529 | ₩88,369 | +0.64% | 123.6만 |
|---|
| 2026.09.08 | ₩85,220 | ₩88,790 | ₩84,713 | ₩88,169 | +3.46% | 136.1만 |
|---|
| 2026.09.04 | ₩88,129 | ₩89,550 | ₩86,795 | ₩87,115 | -1.15% | 105.1만 |
|---|
| 2026.09.03 | ₩89,650 | ₩90,785 | ₩88,129 | ₩88,796 | -0.95% | 111.5만 |
|---|
| 2026.09.02 | ₩88,569 | ₩90,504 | ₩87,755 | ₩89,717 | +1.30% | 108.6만 |
|---|
| 2026.09.01 | ₩88,076 | ₩88,876 | ₩87,235 | ₩87,689 | -0.44% | 107.4만 |
|---|
| 2026.08.31 | ₩87,675 | ₩89,010 | ₩86,835 | ₩88,449 | +0.88% | 189.1만 |
|---|
| 2026.08.28 | ₩89,770 | ₩90,011 | ₩87,235 | ₩87,635 | -2.38% | 80.9만 |
|---|
| 2026.08.27 | ₩88,996 | ₩90,544 | ₩87,609 | ₩90,104 | +1.24% | 91.2만 |
|---|
| 2026.08.26 | ₩89,290 | ₩90,077 | ₩87,035 | ₩89,570 | +0.31% | 121.5만 |
|---|
| 2026.08.25 | ₩87,729 | ₩89,864 | ₩87,729 | ₩89,424 | +1.93% | 150.7만 |
|---|
| 2026.08.24 | ₩87,782 | ₩87,802 | ₩85,020 | ₩87,035 | -0.85% | 103.5만 |
|---|
| 2026.08.21 | ₩86,448 | ₩88,583 | ₩86,067 | ₩87,689 | +1.44% | 162.5만 |
|---|
| 2026.08.20 | ₩86,501 | ₩87,462 | ₩85,427 | ₩86,021 | -0.56% | 106.7만 |
|---|
| 2026.08.19 | ₩86,741 | ₩88,329 | ₩84,526 | ₩88,022 | +1.48% | 152.2만 |
|---|
| 2026.08.18 | ₩83,899 | ₩85,407 | ₩83,405 | ₩85,273 | +1.64% | 88.5만 |
|---|
| 2026.08.17 | ₩82,938 | ₩85,914 | ₩82,229 | ₩84,780 | +2.22% | 156.6만 |
|---|
| 2026.08.14 | ₩81,083 | ₩83,378 | ₩80,696 | ₩82,925 | +2.27% | 119.1만 |
|---|
| 2026.08.13 | ₩84,510 | ₩84,510 | ₩81,477 | ₩81,977 | -3.00% | 128.5만 |
|---|
| 2026.08.12 | ₩81,857 | ₩83,165 | ₩80,603 | ₩82,951 | +1.34% | 104.1만 |
|---|
| 2026.08.11 | ₩81,070 | ₩82,692 | ₩80,336 | ₩80,349 | -0.89% | 128.3만 |
|---|
| 2026.08.10 | ₩80,816 | ₩83,498 | ₩80,816 | ₩81,256 | +0.54% | 176.5만 |
|---|
| 2026.08.07 | ₩84,780 | ₩85,020 | ₩80,963 | ₩81,830 | -3.48% | 122.6만 |
|---|
| 2026.08.06 | ₩84,993 | ₩87,342 | ₩82,871 | ₩83,338 | -1.95% | 286.7만 |
|---|
| 2026.08.05 | ₩82,738 | ₩88,396 | ₩81,403 | ₩83,752 | +1.23% | 630.9만 |
|---|
| 2026.08.04 | ₩73,303 | ₩75,625 | ₩72,356 | ₩74,758 | +1.98% | 246.4만 |
|---|
| 2026.08.03 | ₩73,156 | ₩74,731 | ₩71,288 | ₩73,370 | +0.29% | 190.6만 |
|---|
| 2026.07.31 | ₩76,452 | ₩76,799 | ₩73,802 | ₩74,584 | -2.44% | 171.5만 |
|---|
| 2026.07.30 | ₩75,251 | ₩77,180 | ₩74,150 | ₩76,439 | +1.58% | 101.5만 |
|---|
| 2026.07.29 | ₩75,385 | ₩76,959 | ₩72,849 | ₩74,144 | -1.65% | 115.8만 |
|---|
| 2026.07.28 | ₩75,959 | ₩76,460 | ₩73,490 | ₩74,611 | -1.77% | 111.8만 |
|---|
| 2026.07.27 | ₩77,333 | ₩78,854 | ₩75,625 | ₩75,638 | -2.19% | 166.3만 |
|---|
| 2026.07.24 | ₩75,718 | ₩76,893 | ₩75,078 | ₩76,546 | +1.09% | 122.9만 |
|---|
| 2026.07.23 | ₩73,130 | ₩80,069 | ₩72,489 | ₩75,638 | +3.43% | 156.9만 |
|---|
| 2026.07.22 | ₩73,783 | ₩75,318 | ₩73,783 | ₩75,078 | +1.75% | 92.1만 |
|---|
| 2026.07.21 | ₩74,024 | ₩75,892 | ₩73,410 | ₩75,505 | +2.00% | 101.1만 |
|---|
| 2026.07.20 | ₩75,465 | ₩77,533 | ₩73,743 | ₩74,024 | -1.91% | 76.6만 |
|---|
| 2026.07.17 | ₩72,222 | ₩76,466 | ₩70,727 | ₩75,678 | +4.79% | 147.6만 |
|---|
| 2026.07.16 | ₩74,838 | ₩75,718 | ₩72,416 | ₩73,770 | -1.43% | 143.8만 |
|---|
| 2026.07.15 | ₩75,745 | ₩76,893 | ₩74,384 | ₩75,718 | -0.04% | 80.2만 |
|---|
| 2026.07.14 | ₩75,532 | ₩76,426 | ₩74,064 | ₩76,145 | +0.81% | 89만 |
|---|
| 2026.07.13 | ₩74,077 | ₩75,825 | ₩71,982 | ₩75,118 | +1.41% | 103.3만 |
|---|
| 2026.07.10 | ₩77,400 | ₩78,047 | ₩73,396 | ₩75,518 | -2.43% | 124.8만 |
|---|
| 2026.07.09 | ₩78,067 | ₩79,655 | ₩77,333 | ₩78,027 | -0.05% | 142.8만 |
|---|
| 2026.07.08 | ₩76,733 | ₩78,054 | ₩74,824 | ₩77,880 | +1.50% | 154.9만 |
|---|
| 2026.07.07 | ₩77,120 | ₩78,454 | ₩75,331 | ₩77,200 | +0.10% | 127.4만 |
|---|
| 2026.07.06 | ₩75,598 | ₩78,401 | ₩75,598 | ₩76,706 | +1.47% | 186.7만 |
|---|
| 2026.07.02 | ₩75,772 | ₩75,999 | ₩73,223 | ₩75,959 | +0.25% | 169.9만 |
|---|
| 2026.07.01 | ₩76,532 | ₩76,879 | ₩74,780 | ₩75,185 | -1.76% | 154.1만 |
|---|
| 2026.06.30 | ₩78,214 | ₩78,374 | ₩75,538 | ₩75,812 | -3.07% | 243.1만 |
|---|
| 2026.06.29 | ₩77,880 | ₩78,454 | ₩76,426 | ₩77,800 | -0.10% | 137.1만 |
|---|
| 2026.06.26 | ₩79,188 | ₩79,815 | ₩76,986 | ₩78,534 | -0.83% | 489.6만 |
|---|
| 2026.06.25 | ₩77,200 | ₩80,202 | ₩76,452 | ₩78,774 | +2.04% | 270만 |
|---|
| 2026.06.24 | ₩75,465 | ₩77,200 | ₩74,758 | ₩76,986 | +2.02% | 245만 |
|---|
| 2026.06.23 | ₩72,636 | ₩74,738 | ₩72,235 | ₩74,664 | +2.79% | 158.2만 |
|---|
| 2026.06.22 | ₩74,998 | ₩75,812 | ₩73,396 | ₩73,543 | -1.94% | 174.3만 |
|---|
| 2026.06.18 | ₩72,936 | ₩74,718 | ₩71,728 | ₩73,597 | +0.91% | 658.7만 |
|---|
| 2026.06.17 | ₩70,808 | ₩73,537 | ₩70,808 | ₩72,249 | +2.04% | 134.8만 |
|---|
| 2026.06.16 | ₩71,902 | ₩72,569 | ₩70,354 | ₩71,235 | -0.93% | 213.1만 |
|---|
| 2026.06.15 | ₩69,980 | ₩71,902 | ₩69,473 | ₩71,795 | +2.59% | 210.6만 |
|---|
| 2026.06.12 | ₩65,523 | ₩70,354 | ₩65,363 | ₩69,446 | +5.99% | 238.9만 |
|---|
| 2026.06.11 | ₩62,160 | ₩66,150 | ₩62,107 | ₩65,269 | +5.00% | 263.9만 |
|---|
| 2026.06.10 | ₩63,761 | ₩66,297 | ₩62,314 | ₩62,374 | -2.18% | 163.2만 |
|---|
| 2026.06.09 | ₩63,855 | ₩65,670 | ₩62,374 | ₩64,816 | +1.50% | 262.2만 |
|---|
| 2026.06.08 | ₩62,187 | ₩64,442 | ₩61,279 | ₩62,827 | +1.03% | 194.4만 |
|---|
| 2026.06.05 | ₩62,053 | ₩63,748 | ₩60,452 | ₩61,133 | -1.48% | 291만 |
|---|
| 2026.06.04 | ₩59,638 | ₩63,468 | ₩59,638 | ₩61,626 | +3.33% | 161만 |
|---|
| 2026.06.03 | ₩57,796 | ₩60,812 | ₩57,503 | ₩60,318 | +4.36% | 177만 |
|---|
| 2026.06.02 | ₩58,957 | ₩59,651 | ₩56,542 | ₩57,329 | -2.76% | 253.4만 |
|---|
| 2026.06.01 | ₩62,067 | ₩62,560 | ₩60,072 | ₩60,105 | -3.16% | 138.2만 |
|---|
| 2026.05.29 | ₩63,735 | ₩64,829 | ₩62,053 | ₩62,961 | -1.21% | 217.7만 |
|---|
| 2026.05.28 | ₩63,561 | ₩64,722 | ₩62,615 | ₩63,735 | +0.27% | 185.5만 |
|---|
| 2026.05.27 | ₩59,651 | ₩64,095 | ₩58,931 | ₩63,735 | +6.85% | 311.3만 |
|---|
| 2026.05.26 | ₩59,291 | ₩60,759 | ₩58,317 | ₩59,104 | -0.32% | 180.9만 |
|---|
| 2026.05.22 | ₩59,238 | ₩60,052 | ₩58,877 | ₩59,291 | +0.09% | 80.3만 |
|---|
| 2026.05.21 | ₩57,369 | ₩59,985 | ₩57,169 | ₩59,705 | +4.07% | 132.5만 |
|---|
| 2026.05.20 | ₩57,009 | ₩58,303 | ₩56,128 | ₩58,037 | +1.80% | 159.6만 |
|---|
| 2026.05.19 | ₩56,929 | ₩57,336 | ₩55,141 | ₩56,395 | -0.94% | 129.4만 |
|---|
| 2026.05.18 | ₩56,502 | ₩57,996 | ₩56,235 | ₩57,236 | +1.30% | 177.5만 |
|---|
| 2026.05.15 | ₩58,037 | ₩58,650 | ₩56,515 | ₩56,836 | -2.07% | 165.1만 |
|---|
| 2026.05.14 | ₩60,025 | ₩60,025 | ₩57,436 | ₩58,851 | -1.96% | 304.3만 |
|---|
| 2026.05.13 | ₩56,622 | ₩59,958 | ₩56,408 | ₩59,451 | +5.00% | 254.6만 |
|---|
| 2026.05.12 | ₩57,543 | ₩58,103 | ₩56,208 | ₩57,169 | -0.65% | 176.4만 |
|---|
| 2026.05.11 | ₩56,849 | ₩58,263 | ₩55,448 | ₩58,063 | +2.14% | 245.6만 |
|---|
| 2026.05.08 | ₩57,943 | ₩58,557 | ₩55,741 | ₩56,849 | -1.89% | 226.6만 |
|---|
| 2026.05.07 | ₩60,732 | ₩61,343 | ₩56,282 | ₩56,929 | -6.26% | 1082.8만 |
|---|
| 2026.05.06 | ₩58,410 | ₩59,905 | ₩56,715 | ₩59,731 | +2.26% | 239만 |
|---|
| 2026.05.05 | ₩61,039 | ₩64,869 | ₩57,463 | ₩59,785 | -2.06% | 331.1만 |
|---|
| 2026.05.04 | ₩58,877 | ₩60,625 | ₩58,397 | ₩59,931 | +1.79% | 245.1만 |
|---|
| 2026.05.01 | ₩56,742 | ₩59,651 | ₩56,162 | ₩58,877 | +3.76% | 218.8만 |
|---|
| 2026.04.30 | ₩54,473 | ₩56,969 | ₩53,833 | ₩56,208 | +3.18% | 251.9만 |
|---|
| 2026.04.29 | ₩53,433 | ₩54,887 | ₩53,046 | ₩53,513 | +0.15% | 139.7만 |
|---|
| 2026.04.28 | ₩54,674 | ₩56,155 | ₩54,380 | ₩54,567 | -0.20% | 124.8만 |
|---|
| 2026.04.27 | ₩54,046 | ₩55,288 | ₩54,046 | ₩54,460 | +0.77% | 101.2만 |
|---|
| 2026.04.24 | ₩55,181 | ₩55,181 | ₩53,312 | ₩54,046 | -2.06% | 136.3만 |
|---|
| 2026.04.23 | ₩53,633 | ₩55,580 | ₩53,081 | ₩54,473 | +1.57% | 181.7만 |
|---|
| 2026.04.22 | ₩52,165 | ₩53,526 | ₩51,177 | ₩53,499 | +2.56% | 268만 |
|---|
| 2026.04.21 | ₩54,006 | ₩54,006 | ₩51,337 | ₩51,751 | -4.18% | 191.8만 |
|---|
| 2026.04.20 | ₩54,407 | ₩54,544 | ₩52,445 | ₩53,766 | -1.18% | 144.9만 |
|---|
| 2026.04.17 | ₩53,737 | ₩54,554 | ₩51,604 | ₩54,407 | +1.25% | 205.7만 |
|---|
| 2026.04.16 | ₩53,146 | ₩53,379 | ₩50,870 | ₩52,765 | -0.72% | 456.2만 |
|---|
| 2026.04.15 | ₩56,495 | ₩56,929 | ₩53,913 | ₩54,647 | -3.27% | 452.3만 |
|---|
| 2026.04.14 | ₩55,421 | ₩57,796 | ₩53,246 | ₩56,222 | +1.44% | 1494.5만 |
|---|
| 2026.04.13 | ₩38,286 | ₩42,316 | ₩37,873 | ₩40,969 | +7.01% | 250.2만 |
|---|
| 2026.04.10 | ₩41,703 | ₩41,992 | ₩37,752 | ₩38,647 | -7.33% | 281만 |
|---|
| 2026.04.09 | ₩41,462 | ₩42,530 | ₩39,754 | ₩41,956 | +1.19% | 185.1만 |
|---|
| 2026.04.08 | ₩44,129 | ₩44,145 | ₩41,943 | ₩42,276 | -4.20% | 119.9만 |
|---|
| 2026.04.07 | ₩41,943 | ₩42,830 | ₩40,835 | ₩42,263 | +0.76% | 98.8만 |
|---|
| 2026.04.06 | ₩40,929 | ₩45,079 | ₩40,929 | ₩42,476 | +3.78% | 295만 |
|---|
| 2026.04.02 | ₩40,955 | ₩41,834 | ₩40,328 | ₩40,622 | -0.81% | 115만 |
|---|
| 2026.04.01 | ₩40,008 | ₩42,383 | ₩39,894 | ₩41,929 | +4.80% | 227.8만 |
|---|
| 2026.03.31 | ₩37,312 | ₩39,674 | ₩37,312 | ₩39,647 | +6.26% | 184.9만 |
|---|
| 2026.03.30 | ₩36,645 | ₩37,719 | ₩36,218 | ₩36,912 | +0.73% | 103.2만 |
|---|
| 2026.03.27 | ₩36,858 | ₩37,179 | ₩36,298 | ₩36,365 | -1.34% | 63.4만 |
|---|
| 2026.03.26 | ₩35,724 | ₩38,193 | ₩35,724 | ₩37,259 | +4.30% | 85.1만 |
|---|
| 2026.03.25 | ₩35,817 | ₩36,825 | ₩35,364 | ₩36,778 | +2.68% | 157만 |
|---|
| 2026.03.24 | ₩36,218 | ₩36,478 | ₩35,337 | ₩35,751 | -1.29% | 83.4만 |
|---|
| 2026.03.23 | ₩36,298 | ₩37,746 | ₩36,298 | ₩37,032 | +2.02% | 173.4만 |
|---|
| 2026.03.20 | ₩36,965 | ₩37,139 | ₩34,897 | ₩35,817 | -3.10% | 258.5만 |
|---|
| 2026.03.19 | ₩35,684 | ₩37,139 | ₩35,444 | ₩36,992 | +3.66% | 120.9만 |
|---|
| 2026.03.18 | ₩36,792 | ₩36,858 | ₩35,651 | ₩35,978 | -2.21% | 110.3만 |
|---|
| 2026.03.17 | ₩37,432 | ₩37,592 | ₩36,765 | ₩37,045 | -1.03% | 66.6만 |
|---|
| 2026.03.16 | ₩37,526 | ₩38,033 | ₩36,965 | ₩37,405 | -0.32% | 79.5만 |
|---|
| 2026.03.13 | ₩37,139 | ₩38,139 | ₩35,971 | ₩37,099 | -0.11% | 74.2만 |
|---|
| 2026.03.12 | ₩37,432 | ₩37,432 | ₩35,898 | ₩36,765 | -1.78% | 107만 |
|---|
| 2026.03.11 | ₩38,006 | ₩38,079 | ₩36,409 | ₩37,993 | -0.04% | 87.3만 |
|---|
| 2026.03.10 | ₩39,300 | ₩39,340 | ₩37,546 | ₩38,206 | -2.78% | 86.8만 |
|---|
| 2026.03.09 | ₩36,325 | ₩39,167 | ₩36,311 | ₩38,673 | +6.47% | 127.3만 |
|---|
| 2026.03.06 | ₩35,511 | ₩36,565 | ₩35,270 | ₩36,351 | +2.37% | 143.4만 |
|---|
| 2026.03.05 | ₩37,139 | ₩37,772 | ₩36,138 | ₩36,445 | -1.87% | 112.5만 |
|---|
| 2026.03.04 | ₩37,953 | ₩38,153 | ₩37,165 | ₩37,606 | -0.91% | 147.6만 |
|---|
| 2026.03.03 | ₩38,446 | ₩38,913 | ₩37,526 | ₩37,726 | -1.87% | 196.5만 |
|---|
| 2026.03.02 | ₩39,074 | ₩40,008 | ₩38,687 | ₩39,407 | +0.85% | 191.5만 |
|---|
| 2026.02.27 | ₩38,807 | ₩40,235 | ₩38,540 | ₩39,754 | +2.44% | 170.3만 |
|---|
| 2026.02.26 | ₩39,167 | ₩39,874 | ₩38,233 | ₩39,661 | +1.26% | 81만 |
|---|
| 2026.02.25 | ₩41,169 | ₩42,023 | ₩39,007 | ₩39,154 | -4.89% | 110만 |
|---|
| 2026.02.24 | ₩41,129 | ₩41,889 | ₩40,288 | ₩41,209 | +0.19% | 164.2만 |
|---|
| 2026.02.23 | ₩39,808 | ₩41,242 | ₩39,220 | ₩41,009 | +3.02% | 156.1만 |
|---|
| 2026.02.20 | ₩39,340 | ₩40,622 | ₩36,658 | ₩40,555 | +3.09% | 198.9만 |
|---|
| 2026.02.19 | ₩37,299 | ₩39,194 | ₩37,232 | ₩39,100 | +4.83% | 259.7만 |
|---|
| 2026.02.18 | ₩37,486 | ₩39,360 | ₩37,032 | ₩37,192 | -0.78% | 128.6만 |
|---|
| 2026.02.17 | ₩37,139 | ₩38,493 | ₩36,044 | ₩38,366 | +3.31% | 150.6만 |
|---|
| 2026.02.13 | ₩40,835 | ₩41,956 | ₩36,365 | ₩37,125 | -9.08% | 308.8만 |
|---|
| 2026.02.12 | ₩40,822 | ₩41,356 | ₩39,954 | ₩40,835 | +0.03% | 88만 |
|---|
| 2026.02.11 | ₩40,261 | ₩40,835 | ₩38,860 | ₩40,328 | +0.17% | 109만 |
|---|
| 2026.02.10 | ₩40,195 | ₩40,902 | ₩39,541 | ₩40,461 | +0.66% | 66만 |
|---|
| 2026.02.09 | ₩39,607 | ₩40,515 | ₩38,566 | ₩40,128 | +1.31% | 80.6만 |
|---|
| 2026.02.06 | ₩39,914 | ₩40,902 | ₩39,300 | ₩39,647 | -0.67% | 133.3만 |
|---|
| 2026.02.05 | ₩42,263 | ₩43,664 | ₩39,114 | ₩39,327 | -6.95% | 179.3만 |
|---|
| 2026.02.04 | ₩43,771 | ₩43,904 | ₩41,129 | ₩42,276 | -3.41% | 134.4만 |
|---|
| 2026.02.03 | ₩43,864 | ₩44,051 | ₩42,036 | ₩43,824 | -0.09% | 174.9만 |
|---|
| 2026.02.02 | ₩41,489 | ₩44,218 | ₩41,422 | ₩44,165 | +6.45% | 157.9만 |
|---|
| 2026.01.30 | ₩42,130 | ₩42,650 | ₩40,955 | ₩41,489 | -1.52% | 200만 |
|---|
| 2026.01.29 | ₩40,261 | ₩42,850 | ₩40,141 | ₩42,690 | +6.03% | 211.2만 |
|---|
| 2026.01.28 | ₩39,901 | ₩40,795 | ₩38,967 | ₩40,408 | +1.27% | 112.3만 |
|---|
| 2026.01.27 | ₩39,954 | ₩40,861 | ₩39,501 | ₩40,074 | +0.30% | 145.6만 |
|---|
| 2026.01.26 | ₩38,967 | ₩39,994 | ₩38,700 | ₩39,954 | +2.53% | 123만 |
|---|
| 2026.01.23 | ₩39,581 | ₩40,251 | ₩38,793 | ₩39,287 | -0.74% | 176.7만 |
|---|
| 2026.01.22 | ₩37,632 | ₩39,727 | ₩37,365 | ₩39,674 | +5.43% | 176.6만 |
|---|
| 2026.01.21 | ₩36,765 | ₩37,752 | ₩35,738 | ₩37,699 | +2.54% | 191.1만 |
|---|
| 2026.01.20 | ₩36,124 | ₩37,594 | ₩35,884 | ₩37,285 | +3.21% | 134.3만 |
|---|
| 2026.01.16 | ₩38,033 | ₩39,113 | ₩37,065 | ₩37,192 | -2.21% | 222.1만 |
|---|
| 2026.01.15 | ₩38,260 | ₩38,647 | ₩36,965 | ₩37,899 | -0.94% | 241.9만 |
|---|
| 2026.01.14 | ₩38,767 | ₩38,990 | ₩36,511 | ₩38,607 | -0.41% | 437.2만 |
|---|
| 2026.01.13 | ₩30,706 | ₩40,034 | ₩30,146 | ₩38,847 | +26.51% | 2013.7만 |
|---|
| 2026.01.12 | ₩45,726 | ₩46,122 | ₩43,037 | ₩45,506 | -0.48% | 419.3만 |
|---|
| 2026.01.09 | ₩47,294 | ₩48,135 | ₩45,266 | ₩46,146 | -2.43% | 288.1만 |
|---|
| 2026.01.08 | ₩47,908 | ₩48,822 | ₩47,147 | ₩47,507 | -0.84% | 155.8만 |
|---|
| 2026.01.07 | ₩47,774 | ₩49,976 | ₩47,401 | ₩48,415 | +1.34% | 268.3만 |
|---|
| 2026.01.06 | ₩50,377 | ₩51,024 | ₩46,040 | ₩47,774 | -5.17% | 276.6만 |
|---|
| 2026.01.05 | ₩53,619 | ₩54,380 | ₩48,802 | ₩50,857 | -5.15% | 303.9만 |
|---|
| 2026.01.02 | ₩52,192 | ₩53,633 | ₩50,710 | ₩52,739 | +1.05% | 173만 |
|---|
| 2025.12.31 | ₩50,377 | ₩51,951 | ₩50,090 | ₩50,990 | +1.22% | 94.7만 |
|---|
| 2025.12.30 | ₩51,524 | ₩52,045 | ₩49,683 | ₩50,283 | -2.41% | 148.7만 |
|---|
| 2025.12.29 | ₩52,659 | ₩53,326 | ₩51,237 | ₩51,885 | -1.47% | 135.2만 |
|---|
| 2025.12.26 | ₩53,393 | ₩54,046 | ₩52,312 | ₩52,899 | -0.92% | 180.7만 |
|---|
| 2025.12.24 | ₩48,095 | ₩56,222 | ₩48,055 | ₩53,753 | +11.76% | 381.5만 |
|---|
| 2025.12.23 | ₩48,281 | ₩48,695 | ₩47,014 | ₩47,187 | -2.27% | 94.2만 |
|---|
| 2025.12.22 | ₩46,907 | ₩49,242 | ₩46,640 | ₩48,709 | +3.84% | 152.5만 |
|---|
| 2025.12.19 | ₩46,053 | ₩47,948 | ₩45,706 | ₩46,053 | 0.00% | 462만 |
|---|
| 2025.12.18 | ₩45,639 | ₩46,166 | ₩45,105 | ₩46,026 | +0.85% | 103.2만 |
|---|
| 2025.12.17 | ₩47,694 | ₩48,268 | ₩44,692 | ₩45,226 | -5.18% | 239.5만 |
|---|
| 2025.12.16 | ₩45,679 | ₩48,255 | ₩45,679 | ₩47,841 | +4.73% | 175.9만 |
|---|
| 2025.12.15 | ₩46,894 | ₩48,366 | ₩45,946 | ₩46,387 | -1.08% | 162.1만 |
|---|
| 2025.12.12 | ₩46,413 | ₩46,880 | ₩45,319 | ₩46,480 | +0.14% | 145.1만 |
|---|
| 2025.12.11 | ₩45,933 | ₩48,001 | ₩45,239 | ₩46,720 | +1.71% | 150.9만 |
|---|
| 2025.12.10 | ₩46,053 | ₩46,907 | ₩45,159 | ₩45,879 | -0.38% | 115.1만 |
|---|
| 2025.12.09 | ₩45,719 | ₩46,947 | ₩45,666 | ₩46,053 | +0.73% | 118.4만 |
|---|
| 2025.12.08 | ₩47,514 | ₩47,761 | ₩45,372 | ₩45,759 | -3.69% | 154만 |
|---|
| 2025.12.05 | ₩47,134 | ₩47,494 | ₩46,066 | ₩46,707 | -0.91% | 157.4만 |
|---|
| 2025.12.04 | ₩45,973 | ₩47,554 | ₩45,973 | ₩47,147 | +2.55% | 143.4만 |
|---|
| 2025.12.03 | ₩45,919 | ₩47,174 | ₩45,506 | ₩46,507 | +1.28% | 144.7만 |
|---|
| 2025.12.02 | ₩47,374 | ₩47,561 | ₩44,638 | ₩45,359 | -4.25% | 262.5만 |
|---|
| 2025.12.01 | ₩46,620 | ₩47,374 | ₩46,133 | ₩46,960 | +0.73% | 128.9만 |
|---|
| 2025.11.28 | ₩49,202 | ₩50,043 | ₩47,120 | ₩47,254 | -3.96% | 76.1만 |
|---|
| 2025.11.26 | ₩48,055 | ₩48,814 | ₩47,334 | ₩48,388 | +0.69% | 111.2만 |
|---|
| 2025.11.25 | ₩47,548 | ₩48,749 | ₩47,120 | ₩48,055 | +1.07% | 132.1만 |
|---|
| 2025.11.24 | ₩47,060 | ₩48,575 | ₩46,733 | ₩47,761 | +1.49% | 138.2만 |
|---|
| 2025.11.21 | ₩46,306 | ₩47,317 | ₩45,839 | ₩46,293 | -0.03% | 162.2만 |
|---|
| 2025.11.20 | ₩48,482 | ₩48,909 | ₩45,615 | ₩46,346 | -4.40% | 155.7만 |
|---|
| 2025.11.19 | ₩47,961 | ₩49,069 | ₩47,187 | ₩47,281 | -1.42% | 125.8만 |
|---|
| 2025.11.18 | ₩47,034 | ₩49,202 | ₩46,400 | ₩48,041 | +2.14% | 154.4만 |
|---|
| 2025.11.17 | ₩46,146 | ₩47,801 | ₩45,746 | ₩47,294 | +2.49% | 138.2만 |
|---|
| 2025.11.14 | ₩44,225 | ₩47,132 | ₩44,105 | ₩46,040 | +4.10% | 121.8만 |
|---|
| 2025.11.13 | ₩48,388 | ₩48,595 | ₩45,012 | ₩45,226 | -6.54% | 190.9만 |
|---|
| 2025.11.12 | ₩48,188 | ₩48,822 | ₩47,067 | ₩48,668 | +1.00% | 107.7만 |
|---|
| 2025.11.11 | ₩45,853 | ₩49,049 | ₩45,039 | ₩48,188 | +5.09% | 256만 |
|---|
| 2025.11.10 | ₩43,504 | ₩46,186 | ₩43,117 | ₩45,879 | +5.46% | 178.9만 |
|---|
| 2025.11.07 | ₩44,345 | ₩44,345 | ₩41,262 | ₩43,157 | -2.68% | 264.1만 |
|---|
| 2025.11.06 | ₩45,319 | ₩45,933 | ₩44,331 | ₩44,438 | -1.94% | 177.3만 |
|---|
| 2025.11.05 | ₩45,372 | ₩45,372 | ₩44,024 | ₩44,999 | -0.82% | 231.2만 |
|---|
| 2025.11.04 | ₩45,359 | ₩48,241 | ₩44,817 | ₩45,546 | +0.41% | 226.8만 |
|---|
| 2025.11.03 | ₩46,146 | ₩47,854 | ₩45,306 | ₩46,080 | -0.14% | 425.3만 |
|---|
| 2025.10.31 | ₩46,173 | ₩47,161 | ₩42,850 | ₩46,920 | +1.62% | 625.1만 |
|---|
| 2025.10.30 | ₩40,141 | ₩40,675 | ₩39,461 | ₩39,567 | -1.43% | 183.8만 |
|---|
| 2025.10.29 | ₩40,034 | ₩40,732 | ₩39,360 | ₩40,008 | -0.07% | 168만 |
|---|
| 2025.10.28 | ₩39,461 | ₩41,329 | ₩39,194 | ₩39,781 | +0.81% | 184만 |
|---|
| 2025.10.27 | ₩38,393 | ₩39,774 | ₩37,836 | ₩39,727 | +3.48% | 276.4만 |
|---|
| 2025.10.24 | ₩38,126 | ₩38,500 | ₩37,421 | ₩37,446 | -1.79% | 130.6만 |
|---|
| 2025.10.23 | ₩36,565 | ₩37,679 | ₩36,391 | ₩37,566 | +2.74% | 117.6만 |
|---|
| 2025.10.22 | ₩37,099 | ₩37,679 | ₩35,752 | ₩36,672 | -1.15% | 120.6만 |
|---|
| 2025.10.21 | ₩36,778 | ₩37,252 | ₩36,098 | ₩37,099 | +0.87% | 203.6만 |
|---|
| 2025.10.20 | ₩36,805 | ₩38,033 | ₩36,298 | ₩37,219 | +1.12% | 197만 |
|---|
| 2025.10.17 | ₩36,338 | ₩37,032 | ₩35,964 | ₩36,458 | +0.33% | 210.3만 |
|---|
| 2025.10.16 | ₩36,151 | ₩37,365 | ₩35,804 | ₩36,712 | +1.55% | 229.6만 |
|---|
| 2025.10.15 | ₩35,017 | ₩36,031 | ₩34,790 | ₩35,831 | +2.32% | 174.8만 |
|---|
| 2025.10.14 | ₩34,843 | ₩35,184 | ₩34,176 | ₩34,883 | +0.11% | 109.4만 |
|---|
| 2025.10.13 | ₩33,589 | ₩35,177 | ₩33,482 | ₩34,963 | +4.09% | 154.6만 |
|---|
| 2025.10.10 | ₩34,696 | ₩34,730 | ₩33,535 | ₩33,576 | -3.23% | 160.6만 |
|---|