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 | ₩69,410 | ₩70,304 | ₩68,860 | ₩69,523 | +0.16% | 116.9만 |
| 2026.10.08 | ₩71,277 | ₩71,277 | ₩68,623 | ₩69,410 | -2.62% | 164.7만 |
| 2026.10.07 | ₩73,905 | ₩75,505 | ₩71,057 | ₩71,277 | -3.56% | 342.4만 |
| 2026.10.06 | ₩77,173 | ₩78,389 | ₩73,571 | ₩74,665 | -3.25% | 310.8만 |
| 2026.10.05 | ₩76,439 | ₩78,160 | ₩74,505 | ₩76,919 | +0.63% | 264.4만 |
| 2026.10.02 | ₩76,306 | ₩76,732 | ₩75,145 | ₩75,932 | -0.49% | 172.2만 |
| 2026.10.01 | ₩78,213 | ₩79,467 | ₩74,998 | ₩75,825 | -3.05% | 239.4만 |
| 2026.09.30 | ₩80,494 | ₩80,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,533 |
| -2.44% |
| 156.1만 |
| 2026.09.29 | ₩81,414 | ₩82,521 | ₩79,133 | ₩80,013 | -1.72% | 156.5만 |
|---|
| 2026.09.28 | ₩78,760 | ₩82,361 | ₩78,306 | ₩82,121 | +4.27% | 123.5만 |
|---|
| 2026.09.25 | ₩81,214 | ₩81,214 | ₩78,760 | ₩79,280 | -2.38% | 120.6만 |
|---|
| 2026.09.24 | ₩80,027 | ₩81,087 | ₩78,986 | ₩80,854 | +1.03% | 175.6만 |
|---|
| 2026.09.23 | ₩80,547 | ₩81,214 | ₩77,786 | ₩79,800 | -0.93% | 171.4만 |
|---|
| 2026.09.22 | ₩80,520 | ₩83,295 | ₩79,093 | ₩80,400 | -0.15% | 312만 |
|---|
| 2026.09.21 | ₩84,041 | ₩84,882 | ₩82,494 | ₩83,841 | -0.24% | 158.4만 |
|---|
| 2026.09.18 | ₩86,549 | ₩86,549 | ₩83,321 | ₩83,708 | -3.28% | 223.6만 |
|---|
| 2026.09.17 | ₩86,042 | ₩87,843 | ₩85,149 | ₩86,349 | +0.36% | 138.5만 |
|---|
| 2026.09.16 | ₩83,468 | ₩85,455 | ₩83,241 | ₩84,668 | +1.44% | 222만 |
|---|
| 2026.09.15 | ₩87,109 | ₩87,123 | ₩81,894 | ₩83,375 | -4.29% | 209.8만 |
|---|
| 2026.09.14 | ₩88,256 | ₩90,537 | ₩87,216 | ₩87,749 | -0.57% | 92.5만 |
|---|
| 2026.09.11 | ₩90,377 | ₩91,671 | ₩88,176 | ₩88,256 | -2.35% | 115만 |
|---|
| 2026.09.10 | ₩87,496 | ₩91,484 | ₩85,958 | ₩90,043 | +2.91% | 156만 |
|---|
| 2026.09.09 | ₩87,763 | ₩91,004 | ₩87,483 | ₩88,323 | +0.64% | 123.6만 |
|---|
| 2026.09.08 | ₩85,175 | ₩88,743 | ₩84,668 | ₩88,123 | +3.46% | 136.1만 |
|---|
| 2026.09.04 | ₩88,083 | ₩89,503 | ₩86,749 | ₩87,069 | -1.15% | 105.1만 |
|---|
| 2026.09.03 | ₩89,603 | ₩90,737 | ₩88,083 | ₩88,750 | -0.95% | 111.5만 |
|---|
| 2026.09.02 | ₩88,523 | ₩90,457 | ₩87,709 | ₩89,670 | +1.30% | 108.6만 |
|---|
| 2026.09.01 | ₩88,029 | ₩88,830 | ₩87,189 | ₩87,643 | -0.44% | 107.4만 |
|---|
| 2026.08.31 | ₩87,629 | ₩88,963 | ₩86,789 | ₩88,403 | +0.88% | 189.1만 |
|---|
| 2026.08.28 | ₩89,723 | ₩89,963 | ₩87,189 | ₩87,589 | -2.38% | 80.9만 |
|---|
| 2026.08.27 | ₩88,950 | ₩90,497 | ₩87,563 | ₩90,057 | +1.24% | 91.2만 |
|---|
| 2026.08.26 | ₩89,243 | ₩90,030 | ₩86,989 | ₩89,523 | +0.31% | 121.5만 |
|---|
| 2026.08.25 | ₩87,683 | ₩89,817 | ₩87,683 | ₩89,377 | +1.93% | 150.7만 |
|---|
| 2026.08.24 | ₩87,736 | ₩87,756 | ₩84,975 | ₩86,989 | -0.85% | 103.5만 |
|---|
| 2026.08.21 | ₩86,402 | ₩88,536 | ₩86,022 | ₩87,643 | +1.44% | 162.5만 |
|---|
| 2026.08.20 | ₩86,456 | ₩87,416 | ₩85,382 | ₩85,975 | -0.56% | 106.7만 |
|---|
| 2026.08.19 | ₩86,696 | ₩88,283 | ₩84,482 | ₩87,976 | +1.48% | 152.2만 |
|---|
| 2026.08.18 | ₩83,855 | ₩85,362 | ₩83,361 | ₩85,229 | +1.64% | 88.5만 |
|---|
| 2026.08.17 | ₩82,894 | ₩85,869 | ₩82,186 | ₩84,735 | +2.22% | 156.6만 |
|---|
| 2026.08.14 | ₩81,040 | ₩83,335 | ₩80,654 | ₩82,881 | +2.27% | 119.1만 |
|---|
| 2026.08.13 | ₩84,466 | ₩84,466 | ₩81,434 | ₩81,934 | -3.00% | 128.5만 |
|---|
| 2026.08.12 | ₩81,814 | ₩83,121 | ₩80,560 | ₩82,908 | +1.34% | 104.1만 |
|---|
| 2026.08.11 | ₩81,027 | ₩82,648 | ₩80,294 | ₩80,307 | -0.89% | 128.3만 |
|---|
| 2026.08.10 | ₩80,774 | ₩83,455 | ₩80,774 | ₩81,214 | +0.54% | 176.5만 |
|---|
| 2026.08.07 | ₩84,735 | ₩84,975 | ₩80,920 | ₩81,787 | -3.48% | 122.6만 |
|---|
| 2026.08.06 | ₩84,948 | ₩87,296 | ₩82,828 | ₩83,295 | -1.95% | 286.7만 |
|---|
| 2026.08.05 | ₩82,694 | ₩88,350 | ₩81,361 | ₩83,708 | +1.23% | 630.9만 |
|---|
| 2026.08.04 | ₩73,265 | ₩75,585 | ₩72,318 | ₩74,718 | +1.98% | 246.4만 |
|---|
| 2026.08.03 | ₩73,118 | ₩74,692 | ₩71,251 | ₩73,331 | +0.29% | 190.6만 |
|---|
| 2026.07.31 | ₩76,412 | ₩76,759 | ₩73,763 | ₩74,545 | -2.44% | 171.5만 |
|---|
| 2026.07.30 | ₩75,212 | ₩77,139 | ₩74,111 | ₩76,399 | +1.58% | 101.5만 |
|---|
| 2026.07.29 | ₩75,345 | ₩76,919 | ₩72,811 | ₩74,105 | -1.65% | 115.8만 |
|---|
| 2026.07.28 | ₩75,919 | ₩76,420 | ₩73,451 | ₩74,572 | -1.77% | 111.8만 |
|---|
| 2026.07.27 | ₩77,293 | ₩78,813 | ₩75,585 | ₩75,599 | -2.19% | 166.3만 |
|---|
| 2026.07.24 | ₩75,679 | ₩76,852 | ₩75,038 | ₩76,506 | +1.09% | 122.9만 |
|---|
| 2026.07.23 | ₩73,091 | ₩80,027 | ₩72,451 | ₩75,599 | +3.43% | 156.9만 |
|---|
| 2026.07.22 | ₩73,745 | ₩75,279 | ₩73,745 | ₩75,038 | +1.75% | 92.1만 |
|---|
| 2026.07.21 | ₩73,985 | ₩75,852 | ₩73,371 | ₩75,465 | +2.00% | 101.1만 |
|---|
| 2026.07.20 | ₩75,425 | ₩77,493 | ₩73,705 | ₩73,985 | -1.91% | 76.6만 |
|---|
| 2026.07.17 | ₩72,184 | ₩76,426 | ₩70,690 | ₩75,639 | +4.79% | 147.6만 |
|---|
| 2026.07.16 | ₩74,798 | ₩75,679 | ₩72,378 | ₩73,731 | -1.43% | 143.8만 |
|---|
| 2026.07.15 | ₩75,705 | ₩76,852 | ₩74,345 | ₩75,679 | -0.04% | 80.2만 |
|---|
| 2026.07.14 | ₩75,492 | ₩76,386 | ₩74,025 | ₩76,105 | +0.81% | 89만 |
|---|
| 2026.07.13 | ₩74,038 | ₩75,785 | ₩71,944 | ₩75,078 | +1.41% | 103.3만 |
|---|
| 2026.07.10 | ₩77,359 | ₩78,006 | ₩73,358 | ₩75,479 | -2.43% | 124.8만 |
|---|
| 2026.07.09 | ₩78,026 | ₩79,613 | ₩77,293 | ₩77,986 | -0.05% | 142.8만 |
|---|
| 2026.07.08 | ₩76,692 | ₩78,013 | ₩74,785 | ₩77,839 | +1.50% | 154.9만 |
|---|
| 2026.07.07 | ₩77,079 | ₩78,413 | ₩75,292 | ₩77,159 | +0.10% | 127.4만 |
|---|
| 2026.07.06 | ₩75,559 | ₩78,360 | ₩75,559 | ₩76,666 | +1.47% | 186.7만 |
|---|
| 2026.07.02 | ₩75,732 | ₩75,959 | ₩73,185 | ₩75,919 | +0.25% | 169.9만 |
|---|
| 2026.07.01 | ₩76,492 | ₩76,839 | ₩74,740 | ₩75,145 | -1.76% | 154.1만 |
|---|
| 2026.06.30 | ₩78,173 | ₩78,333 | ₩75,499 | ₩75,772 | -3.07% | 243.1만 |
|---|
| 2026.06.29 | ₩77,839 | ₩78,413 | ₩76,386 | ₩77,759 | -0.10% | 137.1만 |
|---|
| 2026.06.26 | ₩79,147 | ₩79,773 | ₩76,946 | ₩78,493 | -0.83% | 489.6만 |
|---|
| 2026.06.25 | ₩77,159 | ₩80,160 | ₩76,412 | ₩78,733 | +2.04% | 270만 |
|---|
| 2026.06.24 | ₩75,425 | ₩77,159 | ₩74,718 | ₩76,946 | +2.02% | 245만 |
|---|
| 2026.06.23 | ₩72,598 | ₩74,698 | ₩72,198 | ₩74,625 | +2.79% | 158.2만 |
|---|
| 2026.06.22 | ₩74,958 | ₩75,772 | ₩73,358 | ₩73,505 | -1.94% | 174.3만 |
|---|
| 2026.06.18 | ₩72,898 | ₩74,678 | ₩71,691 | ₩73,558 | +0.91% | 658.7만 |
|---|
| 2026.06.17 | ₩70,770 | ₩73,498 | ₩70,770 | ₩72,211 | +2.04% | 134.8만 |
|---|
| 2026.06.16 | ₩71,864 | ₩72,531 | ₩70,317 | ₩71,197 | -0.93% | 213.1만 |
|---|
| 2026.06.15 | ₩69,943 | ₩71,864 | ₩69,437 | ₩71,757 | +2.59% | 210.6만 |
|---|
| 2026.06.12 | ₩65,489 | ₩70,317 | ₩65,329 | ₩69,410 | +5.99% | 238.9만 |
|---|
| 2026.06.11 | ₩62,127 | ₩66,115 | ₩62,074 | ₩65,235 | +5.00% | 263.9만 |
|---|
| 2026.06.10 | ₩63,728 | ₩66,262 | ₩62,281 | ₩62,341 | -2.18% | 163.2만 |
|---|
| 2026.06.09 | ₩63,821 | ₩65,635 | ₩62,341 | ₩64,782 | +1.50% | 262.2만 |
|---|
| 2026.06.08 | ₩62,154 | ₩64,408 | ₩61,247 | ₩62,794 | +1.03% | 194.4만 |
|---|
| 2026.06.05 | ₩62,021 | ₩63,715 | ₩60,420 | ₩61,100 | -1.48% | 291만 |
|---|
| 2026.06.04 | ₩59,607 | ₩63,435 | ₩59,607 | ₩61,594 | +3.33% | 161만 |
|---|
| 2026.06.03 | ₩57,766 | ₩60,780 | ₩57,473 | ₩60,287 | +4.36% | 177만 |
|---|
| 2026.06.02 | ₩58,926 | ₩59,620 | ₩56,512 | ₩57,299 | -2.76% | 253.4만 |
|---|
| 2026.06.01 | ₩62,034 | ₩62,528 | ₩60,040 | ₩60,073 | -3.16% | 138.2만 |
|---|
| 2026.05.29 | ₩63,701 | ₩64,795 | ₩62,021 | ₩62,928 | -1.21% | 217.7만 |
|---|
| 2026.05.28 | ₩63,528 | ₩64,688 | ₩62,582 | ₩63,701 | +0.27% | 185.5만 |
|---|
| 2026.05.27 | ₩59,620 | ₩64,061 | ₩58,900 | ₩63,701 | +6.85% | 311.3만 |
|---|
| 2026.05.26 | ₩59,260 | ₩60,727 | ₩58,286 | ₩59,073 | -0.32% | 180.9만 |
|---|
| 2026.05.22 | ₩59,206 | ₩60,020 | ₩58,846 | ₩59,260 | +0.09% | 80.3만 |
|---|
| 2026.05.21 | ₩57,339 | ₩59,953 | ₩57,139 | ₩59,673 | +4.07% | 132.5만 |
|---|
| 2026.05.20 | ₩56,979 | ₩58,273 | ₩56,099 | ₩58,006 | +1.80% | 159.6만 |
|---|
| 2026.05.19 | ₩56,899 | ₩57,306 | ₩55,112 | ₩56,366 | -0.94% | 129.4만 |
|---|
| 2026.05.18 | ₩56,472 | ₩57,966 | ₩56,205 | ₩57,206 | +1.30% | 177.5만 |
|---|
| 2026.05.15 | ₩58,006 | ₩58,620 | ₩56,486 | ₩56,806 | -2.07% | 165.1만 |
|---|
| 2026.05.14 | ₩59,993 | ₩59,993 | ₩57,406 | ₩58,820 | -1.96% | 304.3만 |
|---|
| 2026.05.13 | ₩56,592 | ₩59,927 | ₩56,379 | ₩59,420 | +5.00% | 254.6만 |
|---|
| 2026.05.12 | ₩57,513 | ₩58,073 | ₩56,179 | ₩57,139 | -0.65% | 176.4만 |
|---|
| 2026.05.11 | ₩56,819 | ₩58,233 | ₩55,419 | ₩58,033 | +2.14% | 245.6만 |
|---|
| 2026.05.08 | ₩57,913 | ₩58,526 | ₩55,712 | ₩56,819 | -1.89% | 226.6만 |
|---|
| 2026.05.07 | ₩60,700 | ₩61,311 | ₩56,253 | ₩56,899 | -6.26% | 1082.8만 |
|---|
| 2026.05.06 | ₩58,380 | ₩59,873 | ₩56,686 | ₩59,700 | +2.26% | 239만 |
|---|
| 2026.05.05 | ₩61,007 | ₩64,835 | ₩57,433 | ₩59,753 | -2.06% | 331.1만 |
|---|
| 2026.05.04 | ₩58,846 | ₩60,594 | ₩58,366 | ₩59,900 | +1.79% | 245.1만 |
|---|
| 2026.05.01 | ₩56,712 | ₩59,620 | ₩56,132 | ₩58,846 | +3.76% | 218.8만 |
|---|
| 2026.04.30 | ₩54,445 | ₩56,939 | ₩53,805 | ₩56,179 | +3.18% | 251.9만 |
|---|
| 2026.04.29 | ₩53,405 | ₩54,858 | ₩53,018 | ₩53,485 | +0.15% | 139.7만 |
|---|
| 2026.04.28 | ₩54,645 | ₩56,125 | ₩54,352 | ₩54,538 | -0.20% | 124.8만 |
|---|
| 2026.04.27 | ₩54,018 | ₩55,259 | ₩54,018 | ₩54,432 | +0.77% | 101.2만 |
|---|
| 2026.04.24 | ₩55,152 | ₩55,152 | ₩53,285 | ₩54,018 | -2.06% | 136.3만 |
|---|
| 2026.04.23 | ₩53,605 | ₩55,551 | ₩53,053 | ₩54,445 | +1.57% | 181.7만 |
|---|
| 2026.04.22 | ₩52,137 | ₩53,498 | ₩51,150 | ₩53,471 | +2.56% | 268만 |
|---|
| 2026.04.21 | ₩53,978 | ₩53,978 | ₩51,311 | ₩51,724 | -4.18% | 191.8만 |
|---|
| 2026.04.20 | ₩54,378 | ₩54,515 | ₩52,418 | ₩53,738 | -1.18% | 144.9만 |
|---|
| 2026.04.17 | ₩53,709 | ₩54,525 | ₩51,577 | ₩54,378 | +1.25% | 205.7만 |
|---|
| 2026.04.16 | ₩53,118 | ₩53,351 | ₩50,844 | ₩52,738 | -0.72% | 456.2만 |
|---|
| 2026.04.15 | ₩56,466 | ₩56,899 | ₩53,885 | ₩54,618 | -3.27% | 452.3만 |
|---|
| 2026.04.14 | ₩55,392 | ₩57,766 | ₩53,218 | ₩56,192 | +1.44% | 1494.5만 |
|---|
| 2026.04.13 | ₩38,266 | ₩42,294 | ₩37,853 | ₩40,947 | +7.01% | 250.2만 |
|---|
| 2026.04.10 | ₩41,681 | ₩41,970 | ₩37,733 | ₩38,626 | -7.33% | 281만 |
|---|
| 2026.04.09 | ₩41,441 | ₩42,508 | ₩39,733 | ₩41,934 | +1.19% | 185.1만 |
|---|
| 2026.04.08 | ₩44,105 | ₩44,121 | ₩41,921 | ₩42,254 | -4.20% | 119.9만 |
|---|
| 2026.04.07 | ₩41,921 | ₩42,808 | ₩40,814 | ₩42,241 | +0.76% | 98.8만 |
|---|
| 2026.04.06 | ₩40,907 | ₩45,055 | ₩40,907 | ₩42,454 | +3.78% | 295만 |
|---|
| 2026.04.02 | ₩40,934 | ₩41,813 | ₩40,307 | ₩40,600 | -0.81% | 115만 |
|---|
| 2026.04.01 | ₩39,987 | ₩42,361 | ₩39,873 | ₩41,907 | +4.80% | 227.8만 |
|---|
| 2026.03.31 | ₩37,292 | ₩39,653 | ₩37,292 | ₩39,627 | +6.26% | 184.9만 |
|---|
| 2026.03.30 | ₩36,626 | ₩37,699 | ₩36,199 | ₩36,892 | +0.73% | 103.2만 |
|---|
| 2026.03.27 | ₩36,839 | ₩37,159 | ₩36,279 | ₩36,346 | -1.34% | 63.4만 |
|---|
| 2026.03.26 | ₩35,705 | ₩38,173 | ₩35,705 | ₩37,239 | +4.30% | 85.1만 |
|---|
| 2026.03.25 | ₩35,799 | ₩36,806 | ₩35,345 | ₩36,759 | +2.68% | 157만 |
|---|
| 2026.03.24 | ₩36,199 | ₩36,459 | ₩35,318 | ₩35,732 | -1.29% | 83.4만 |
|---|
| 2026.03.23 | ₩36,279 | ₩37,726 | ₩36,279 | ₩37,012 | +2.02% | 173.4만 |
|---|
| 2026.03.20 | ₩36,946 | ₩37,119 | ₩34,878 | ₩35,799 | -3.10% | 258.5만 |
|---|
| 2026.03.19 | ₩35,665 | ₩37,119 | ₩35,425 | ₩36,972 | +3.66% | 120.9만 |
|---|
| 2026.03.18 | ₩36,772 | ₩36,839 | ₩35,632 | ₩35,959 | -2.21% | 110.3만 |
|---|
| 2026.03.17 | ₩37,413 | ₩37,573 | ₩36,746 | ₩37,026 | -1.03% | 66.6만 |
|---|
| 2026.03.16 | ₩37,506 | ₩38,013 | ₩36,946 | ₩37,386 | -0.32% | 79.5만 |
|---|
| 2026.03.13 | ₩37,119 | ₩38,119 | ₩35,952 | ₩37,079 | -0.11% | 74.2만 |
|---|
| 2026.03.12 | ₩37,413 | ₩37,413 | ₩35,879 | ₩36,746 | -1.78% | 107만 |
|---|
| 2026.03.11 | ₩37,986 | ₩38,059 | ₩36,390 | ₩37,973 | -0.04% | 87.3만 |
|---|
| 2026.03.10 | ₩39,280 | ₩39,320 | ₩37,526 | ₩38,186 | -2.78% | 86.8만 |
|---|
| 2026.03.09 | ₩36,305 | ₩39,146 | ₩36,292 | ₩38,653 | +6.47% | 127.3만 |
|---|
| 2026.03.06 | ₩35,492 | ₩36,546 | ₩35,252 | ₩36,332 | +2.37% | 143.4만 |
|---|
| 2026.03.05 | ₩37,119 | ₩37,753 | ₩36,119 | ₩36,426 | -1.87% | 112.5만 |
|---|
| 2026.03.04 | ₩37,933 | ₩38,133 | ₩37,146 | ₩37,586 | -0.91% | 147.6만 |
|---|
| 2026.03.03 | ₩38,426 | ₩38,893 | ₩37,506 | ₩37,706 | -1.87% | 196.5만 |
|---|
| 2026.03.02 | ₩39,053 | ₩39,987 | ₩38,666 | ₩39,387 | +0.85% | 191.5만 |
|---|
| 2026.02.27 | ₩38,786 | ₩40,213 | ₩38,520 | ₩39,733 | +2.44% | 170.3만 |
|---|
| 2026.02.26 | ₩39,146 | ₩39,853 | ₩38,213 | ₩39,640 | +1.26% | 81만 |
|---|
| 2026.02.25 | ₩41,147 | ₩42,001 | ₩38,986 | ₩39,133 | -4.89% | 110만 |
|---|
| 2026.02.24 | ₩41,107 | ₩41,867 | ₩40,267 | ₩41,187 | +0.19% | 164.2만 |
|---|
| 2026.02.23 | ₩39,787 | ₩41,220 | ₩39,200 | ₩40,987 | +3.02% | 156.1만 |
|---|
| 2026.02.20 | ₩39,320 | ₩40,600 | ₩36,639 | ₩40,534 | +3.09% | 198.9만 |
|---|
| 2026.02.19 | ₩37,279 | ₩39,173 | ₩37,212 | ₩39,080 | +4.83% | 259.7만 |
|---|
| 2026.02.18 | ₩37,466 | ₩39,340 | ₩37,012 | ₩37,172 | -0.78% | 128.6만 |
|---|
| 2026.02.17 | ₩37,119 | ₩38,473 | ₩36,025 | ₩38,346 | +3.31% | 150.6만 |
|---|
| 2026.02.13 | ₩40,814 | ₩41,934 | ₩36,346 | ₩37,106 | -9.08% | 308.8만 |
|---|
| 2026.02.12 | ₩40,800 | ₩41,334 | ₩39,933 | ₩40,814 | +0.03% | 88만 |
|---|
| 2026.02.11 | ₩40,240 | ₩40,814 | ₩38,840 | ₩40,307 | +0.17% | 109만 |
|---|
| 2026.02.10 | ₩40,173 | ₩40,880 | ₩39,520 | ₩40,440 | +0.66% | 66만 |
|---|
| 2026.02.09 | ₩39,587 | ₩40,494 | ₩38,546 | ₩40,107 | +1.31% | 80.6만 |
|---|
| 2026.02.06 | ₩39,893 | ₩40,880 | ₩39,280 | ₩39,627 | -0.67% | 133.3만 |
|---|
| 2026.02.05 | ₩42,241 | ₩43,641 | ₩39,093 | ₩39,306 | -6.95% | 179.3만 |
|---|
| 2026.02.04 | ₩43,748 | ₩43,881 | ₩41,107 | ₩42,254 | -3.41% | 134.4만 |
|---|
| 2026.02.03 | ₩43,841 | ₩44,028 | ₩42,014 | ₩43,801 | -0.09% | 174.9만 |
|---|
| 2026.02.02 | ₩41,467 | ₩44,195 | ₩41,401 | ₩44,141 | +6.45% | 157.9만 |
|---|
| 2026.01.30 | ₩42,107 | ₩42,628 | ₩40,934 | ₩41,467 | -1.52% | 200만 |
|---|
| 2026.01.29 | ₩40,240 | ₩42,828 | ₩40,120 | ₩42,668 | +6.03% | 211.2만 |
|---|
| 2026.01.28 | ₩39,880 | ₩40,774 | ₩38,946 | ₩40,387 | +1.27% | 112.3만 |
|---|
| 2026.01.27 | ₩39,933 | ₩40,840 | ₩39,480 | ₩40,053 | +0.30% | 145.6만 |
|---|
| 2026.01.26 | ₩38,946 | ₩39,973 | ₩38,680 | ₩39,933 | +2.53% | 123만 |
|---|
| 2026.01.23 | ₩39,560 | ₩40,230 | ₩38,773 | ₩39,266 | -0.74% | 176.7만 |
|---|
| 2026.01.22 | ₩37,613 | ₩39,707 | ₩37,346 | ₩39,653 | +5.43% | 176.6만 |
|---|
| 2026.01.21 | ₩36,746 | ₩37,733 | ₩35,719 | ₩37,679 | +2.54% | 191.1만 |
|---|
| 2026.01.20 | ₩36,105 | ₩37,574 | ₩35,865 | ₩37,266 | +3.21% | 134.3만 |
|---|
| 2026.01.16 | ₩38,013 | ₩39,093 | ₩37,046 | ₩37,172 | -2.21% | 222.1만 |
|---|
| 2026.01.15 | ₩38,239 | ₩38,626 | ₩36,946 | ₩37,879 | -0.94% | 241.9만 |
|---|
| 2026.01.14 | ₩38,746 | ₩38,970 | ₩36,492 | ₩38,586 | -0.41% | 437.2만 |
|---|
| 2026.01.13 | ₩30,690 | ₩40,013 | ₩30,130 | ₩38,826 | +26.51% | 2013.7만 |
|---|
| 2026.01.12 | ₩45,702 | ₩46,098 | ₩43,014 | ₩45,482 | -0.48% | 419.3만 |
|---|
| 2026.01.09 | ₩47,269 | ₩48,109 | ₩45,242 | ₩46,122 | -2.43% | 288.1만 |
|---|
| 2026.01.08 | ₩47,883 | ₩48,796 | ₩47,122 | ₩47,483 | -0.84% | 155.8만 |
|---|
| 2026.01.07 | ₩47,749 | ₩49,950 | ₩47,376 | ₩48,390 | +1.34% | 268.3만 |
|---|
| 2026.01.06 | ₩50,350 | ₩50,997 | ₩46,015 | ₩47,749 | -5.17% | 276.6만 |
|---|
| 2026.01.05 | ₩53,591 | ₩54,352 | ₩48,776 | ₩50,830 | -5.15% | 303.9만 |
|---|
| 2026.01.02 | ₩52,164 | ₩53,605 | ₩50,684 | ₩52,711 | +1.05% | 173만 |
|---|
| 2025.12.31 | ₩50,350 | ₩51,924 | ₩50,064 | ₩50,964 | +1.22% | 94.7만 |
|---|
| 2025.12.30 | ₩51,497 | ₩52,017 | ₩49,657 | ₩50,257 | -2.41% | 148.7만 |
|---|
| 2025.12.29 | ₩52,631 | ₩53,298 | ₩51,210 | ₩51,857 | -1.47% | 135.2만 |
|---|
| 2025.12.26 | ₩53,365 | ₩54,018 | ₩52,284 | ₩52,871 | -0.92% | 180.7만 |
|---|
| 2025.12.24 | ₩48,069 | ₩56,192 | ₩48,029 | ₩53,725 | +11.76% | 381.5만 |
|---|
| 2025.12.23 | ₩48,256 | ₩48,670 | ₩46,989 | ₩47,162 | -2.27% | 94.2만 |
|---|
| 2025.12.22 | ₩46,882 | ₩49,216 | ₩46,616 | ₩48,683 | +3.84% | 152.5만 |
|---|
| 2025.12.19 | ₩46,029 | ₩47,923 | ₩45,682 | ₩46,029 | 0.00% | 462만 |
|---|
| 2025.12.18 | ₩45,615 | ₩46,142 | ₩45,082 | ₩46,002 | +0.85% | 103.2만 |
|---|
| 2025.12.17 | ₩47,669 | ₩48,243 | ₩44,668 | ₩45,202 | -5.18% | 239.5만 |
|---|
| 2025.12.16 | ₩45,655 | ₩48,229 | ₩45,655 | ₩47,816 | +4.73% | 175.9만 |
|---|
| 2025.12.15 | ₩46,869 | ₩48,340 | ₩45,922 | ₩46,362 | -1.08% | 162.1만 |
|---|
| 2025.12.12 | ₩46,389 | ₩46,856 | ₩45,295 | ₩46,456 | +0.14% | 145.1만 |
|---|
| 2025.12.11 | ₩45,909 | ₩47,976 | ₩45,215 | ₩46,696 | +1.71% | 150.9만 |
|---|
| 2025.12.10 | ₩46,029 | ₩46,882 | ₩45,135 | ₩45,855 | -0.38% | 115.1만 |
|---|
| 2025.12.09 | ₩45,695 | ₩46,922 | ₩45,642 | ₩46,029 | +0.73% | 118.4만 |
|---|
| 2025.12.08 | ₩47,489 | ₩47,736 | ₩45,349 | ₩45,735 | -3.69% | 154만 |
|---|
| 2025.12.05 | ₩47,109 | ₩47,469 | ₩46,042 | ₩46,682 | -0.91% | 157.4만 |
|---|
| 2025.12.04 | ₩45,949 | ₩47,529 | ₩45,949 | ₩47,122 | +2.55% | 143.4만 |
|---|
| 2025.12.03 | ₩45,895 | ₩47,149 | ₩45,482 | ₩46,482 | +1.28% | 144.7만 |
|---|
| 2025.12.02 | ₩47,349 | ₩47,536 | ₩44,615 | ₩45,335 | -4.25% | 262.5만 |
|---|
| 2025.12.01 | ₩46,596 | ₩47,349 | ₩46,109 | ₩46,936 | +0.73% | 128.9만 |
|---|
| 2025.11.28 | ₩49,176 | ₩50,017 | ₩47,096 | ₩47,229 | -3.96% | 76.1만 |
|---|
| 2025.11.26 | ₩48,029 | ₩48,788 | ₩47,309 | ₩48,363 | +0.69% | 111.2만 |
|---|
| 2025.11.25 | ₩47,523 | ₩48,723 | ₩47,096 | ₩48,029 | +1.07% | 132.1만 |
|---|
| 2025.11.24 | ₩47,036 | ₩48,550 | ₩46,709 | ₩47,736 | +1.49% | 138.2만 |
|---|
| 2025.11.21 | ₩46,282 | ₩47,293 | ₩45,815 | ₩46,269 | -0.03% | 162.2만 |
|---|
| 2025.11.20 | ₩48,456 | ₩48,883 | ₩45,591 | ₩46,322 | -4.40% | 155.7만 |
|---|
| 2025.11.19 | ₩47,936 | ₩49,043 | ₩47,162 | ₩47,256 | -1.42% | 125.8만 |
|---|
| 2025.11.18 | ₩47,009 | ₩49,176 | ₩46,376 | ₩48,016 | +2.14% | 154.4만 |
|---|
| 2025.11.17 | ₩46,122 | ₩47,776 | ₩45,722 | ₩47,269 | +2.49% | 138.2만 |
|---|
| 2025.11.14 | ₩44,201 | ₩47,108 | ₩44,081 | ₩46,015 | +4.10% | 121.8만 |
|---|
| 2025.11.13 | ₩48,363 | ₩48,570 | ₩44,988 | ₩45,202 | -6.54% | 190.9만 |
|---|
| 2025.11.12 | ₩48,163 | ₩48,796 | ₩47,042 | ₩48,643 | +1.00% | 107.7만 |
|---|
| 2025.11.11 | ₩45,829 | ₩49,023 | ₩45,015 | ₩48,163 | +5.09% | 256만 |
|---|
| 2025.11.10 | ₩43,481 | ₩46,162 | ₩43,094 | ₩45,855 | +5.46% | 178.9만 |
|---|
| 2025.11.07 | ₩44,322 | ₩44,322 | ₩41,240 | ₩43,134 | -2.68% | 264.1만 |
|---|
| 2025.11.06 | ₩45,295 | ₩45,909 | ₩44,308 | ₩44,415 | -1.94% | 177.3만 |
|---|
| 2025.11.05 | ₩45,349 | ₩45,349 | ₩44,001 | ₩44,975 | -0.82% | 231.2만 |
|---|
| 2025.11.04 | ₩45,335 | ₩48,216 | ₩44,793 | ₩45,522 | +0.41% | 226.8만 |
|---|
| 2025.11.03 | ₩46,122 | ₩47,829 | ₩45,282 | ₩46,055 | -0.14% | 425.3만 |
|---|
| 2025.10.31 | ₩46,149 | ₩47,136 | ₩42,828 | ₩46,896 | +1.62% | 625.1만 |
|---|
| 2025.10.30 | ₩40,120 | ₩40,654 | ₩39,440 | ₩39,547 | -1.43% | 183.8만 |
|---|
| 2025.10.29 | ₩40,013 | ₩40,710 | ₩39,340 | ₩39,987 | -0.07% | 168만 |
|---|
| 2025.10.28 | ₩39,440 | ₩41,307 | ₩39,173 | ₩39,760 | +0.81% | 184만 |
|---|
| 2025.10.27 | ₩38,373 | ₩39,753 | ₩37,816 | ₩39,707 | +3.48% | 276.4만 |
|---|
| 2025.10.24 | ₩38,106 | ₩38,480 | ₩37,402 | ₩37,426 | -1.79% | 130.6만 |
|---|
| 2025.10.23 | ₩36,546 | ₩37,659 | ₩36,372 | ₩37,546 | +2.74% | 117.6만 |
|---|
| 2025.10.22 | ₩37,079 | ₩37,660 | ₩35,733 | ₩36,652 | -1.15% | 120.6만 |
|---|
| 2025.10.21 | ₩36,759 | ₩37,232 | ₩36,079 | ₩37,079 | +0.87% | 203.6만 |
|---|
| 2025.10.20 | ₩36,786 | ₩38,013 | ₩36,279 | ₩37,199 | +1.12% | 197만 |
|---|
| 2025.10.17 | ₩36,319 | ₩37,012 | ₩35,945 | ₩36,439 | +0.33% | 210.3만 |
|---|
| 2025.10.16 | ₩36,132 | ₩37,346 | ₩35,785 | ₩36,692 | +1.55% | 229.6만 |
|---|
| 2025.10.15 | ₩34,998 | ₩36,012 | ₩34,772 | ₩35,812 | +2.32% | 174.8만 |
|---|
| 2025.10.14 | ₩34,825 | ₩35,165 | ₩34,158 | ₩34,865 | +0.11% | 109.4만 |
|---|
| 2025.10.13 | ₩33,571 | ₩35,158 | ₩33,465 | ₩34,945 | +4.09% | 154.6만 |
|---|
| 2025.10.10 | ₩34,678 | ₩34,712 | ₩33,518 | ₩33,558 | -3.23% | 160.6만 |
|---|