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 | ₩69,426 | ₩70,320 | ₩68,876 | ₩69,539 | +0.16% | 116.9만 |
| 2026.10.08 | ₩71,294 | ₩71,294 | ₩68,639 | ₩69,426 | -2.62% | 164.7만 |
| 2026.10.07 | ₩73,922 | ₩75,523 | ₩71,074 | ₩71,294 | -3.56% | 342.4만 |
| 2026.10.06 | ₩77,190 | ₩78,407 | ₩73,588 | ₩74,682 | -3.25% | 310.8만 |
| 2026.10.05 | ₩76,457 | ₩78,178 | ₩74,522 | ₩76,937 | +0.63% | 264.4만 |
| 2026.10.02 | ₩76,323 | ₩76,750 | ₩75,163 | ₩75,950 | -0.49% | 172.2만 |
| 2026.10.01 | ₩78,231 | ₩79,485 | ₩75,016 | ₩75,843 | -3.05% | 239.4만 |
| 2026.09.30 | ₩80,512 | ₩80,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,551 |
| -2.44% |
| 156.1만 |
| 2026.09.29 | ₩81,433 | ₩82,540 | ₩79,152 | ₩80,032 | -1.72% | 156.5만 |
|---|
| 2026.09.28 | ₩78,778 | ₩82,380 | ₩78,324 | ₩82,140 | +4.27% | 123.5만 |
|---|
| 2026.09.25 | ₩81,233 | ₩81,233 | ₩78,778 | ₩79,298 | -2.38% | 120.6만 |
|---|
| 2026.09.24 | ₩80,045 | ₩81,106 | ₩79,005 | ₩80,873 | +1.03% | 175.6만 |
|---|
| 2026.09.23 | ₩80,566 | ₩81,233 | ₩77,804 | ₩79,819 | -0.93% | 171.4만 |
|---|
| 2026.09.22 | ₩80,539 | ₩83,314 | ₩79,112 | ₩80,419 | -0.15% | 312만 |
|---|
| 2026.09.21 | ₩84,061 | ₩84,901 | ₩82,513 | ₩83,861 | -0.24% | 158.4만 |
|---|
| 2026.09.18 | ₩86,569 | ₩86,569 | ₩83,341 | ₩83,727 | -3.28% | 223.6만 |
|---|
| 2026.09.17 | ₩86,062 | ₩87,863 | ₩85,168 | ₩86,369 | +0.36% | 138.5만 |
|---|
| 2026.09.16 | ₩83,487 | ₩85,475 | ₩83,261 | ₩84,688 | +1.44% | 222만 |
|---|
| 2026.09.15 | ₩87,129 | ₩87,143 | ₩81,913 | ₩83,394 | -4.29% | 209.8만 |
|---|
| 2026.09.14 | ₩88,277 | ₩90,558 | ₩87,236 | ₩87,770 | -0.57% | 92.5만 |
|---|
| 2026.09.11 | ₩90,398 | ₩91,692 | ₩88,197 | ₩88,277 | -2.35% | 115만 |
|---|
| 2026.09.10 | ₩87,516 | ₩91,505 | ₩85,978 | ₩90,064 | +2.91% | 156만 |
|---|
| 2026.09.09 | ₩87,783 | ₩91,025 | ₩87,503 | ₩88,343 | +0.64% | 123.6만 |
|---|
| 2026.09.08 | ₩85,195 | ₩88,764 | ₩84,688 | ₩88,143 | +3.46% | 136.1만 |
|---|
| 2026.09.04 | ₩88,103 | ₩89,524 | ₩86,769 | ₩87,089 | -1.15% | 105.1만 |
|---|
| 2026.09.03 | ₩89,624 | ₩90,758 | ₩88,103 | ₩88,770 | -0.95% | 111.5만 |
|---|
| 2026.09.02 | ₩88,544 | ₩90,478 | ₩87,730 | ₩89,691 | +1.30% | 108.6만 |
|---|
| 2026.09.01 | ₩88,050 | ₩88,850 | ₩87,209 | ₩87,663 | -0.44% | 107.4만 |
|---|
| 2026.08.31 | ₩87,650 | ₩88,984 | ₩86,809 | ₩88,423 | +0.88% | 189.1만 |
|---|
| 2026.08.28 | ₩89,744 | ₩89,984 | ₩87,209 | ₩87,610 | -2.38% | 80.9만 |
|---|
| 2026.08.27 | ₩88,970 | ₩90,518 | ₩87,583 | ₩90,078 | +1.24% | 91.2만 |
|---|
| 2026.08.26 | ₩89,264 | ₩90,051 | ₩87,009 | ₩89,544 | +0.31% | 121.5만 |
|---|
| 2026.08.25 | ₩87,703 | ₩89,838 | ₩87,703 | ₩89,397 | +1.93% | 150.7만 |
|---|
| 2026.08.24 | ₩87,756 | ₩87,776 | ₩84,995 | ₩87,009 | -0.85% | 103.5만 |
|---|
| 2026.08.21 | ₩86,422 | ₩88,557 | ₩86,042 | ₩87,663 | +1.44% | 162.5만 |
|---|
| 2026.08.20 | ₩86,476 | ₩87,436 | ₩85,402 | ₩85,995 | -0.56% | 106.7만 |
|---|
| 2026.08.19 | ₩86,716 | ₩88,303 | ₩84,501 | ₩87,997 | +1.48% | 152.2만 |
|---|
| 2026.08.18 | ₩83,874 | ₩85,382 | ₩83,381 | ₩85,248 | +1.64% | 88.5만 |
|---|
| 2026.08.17 | ₩82,914 | ₩85,889 | ₩82,205 | ₩84,755 | +2.22% | 156.6만 |
|---|
| 2026.08.14 | ₩81,059 | ₩83,354 | ₩80,672 | ₩82,900 | +2.27% | 119.1만 |
|---|
| 2026.08.13 | ₩84,485 | ₩84,485 | ₩81,453 | ₩81,953 | -3.00% | 128.5만 |
|---|
| 2026.08.12 | ₩81,833 | ₩83,140 | ₩80,579 | ₩82,927 | +1.34% | 104.1만 |
|---|
| 2026.08.11 | ₩81,046 | ₩82,668 | ₩80,312 | ₩80,326 | -0.89% | 128.3만 |
|---|
| 2026.08.10 | ₩80,792 | ₩83,474 | ₩80,792 | ₩81,233 | +0.54% | 176.5만 |
|---|
| 2026.08.07 | ₩84,755 | ₩84,995 | ₩80,939 | ₩81,806 | -3.48% | 122.6만 |
|---|
| 2026.08.06 | ₩84,968 | ₩87,316 | ₩82,847 | ₩83,314 | -1.95% | 286.7만 |
|---|
| 2026.08.05 | ₩82,714 | ₩88,370 | ₩81,379 | ₩83,727 | +1.23% | 630.9만 |
|---|
| 2026.08.04 | ₩73,282 | ₩75,603 | ₩72,334 | ₩74,736 | +1.98% | 246.4만 |
|---|
| 2026.08.03 | ₩73,135 | ₩74,709 | ₩71,267 | ₩73,348 | +0.29% | 190.6만 |
|---|
| 2026.07.31 | ₩76,430 | ₩76,777 | ₩73,780 | ₩74,562 | -2.44% | 171.5만 |
|---|
| 2026.07.30 | ₩75,229 | ₩77,157 | ₩74,129 | ₩76,417 | +1.58% | 101.5만 |
|---|
| 2026.07.29 | ₩75,363 | ₩76,937 | ₩72,828 | ₩74,122 | -1.65% | 115.8만 |
|---|
| 2026.07.28 | ₩75,936 | ₩76,438 | ₩73,468 | ₩74,589 | -1.77% | 111.8만 |
|---|
| 2026.07.27 | ₩77,311 | ₩78,831 | ₩75,603 | ₩75,616 | -2.19% | 166.3만 |
|---|
| 2026.07.24 | ₩75,696 | ₩76,870 | ₩75,056 | ₩76,523 | +1.09% | 122.9만 |
|---|
| 2026.07.23 | ₩73,108 | ₩80,045 | ₩72,468 | ₩75,616 | +3.43% | 156.9만 |
|---|
| 2026.07.22 | ₩73,762 | ₩75,296 | ₩73,762 | ₩75,056 | +1.75% | 92.1만 |
|---|
| 2026.07.21 | ₩74,002 | ₩75,870 | ₩73,388 | ₩75,483 | +2.00% | 101.1만 |
|---|
| 2026.07.20 | ₩75,443 | ₩77,511 | ₩73,722 | ₩74,002 | -1.91% | 76.6만 |
|---|
| 2026.07.17 | ₩72,201 | ₩76,443 | ₩70,707 | ₩75,656 | +4.79% | 147.6만 |
|---|
| 2026.07.16 | ₩74,816 | ₩75,696 | ₩72,394 | ₩73,748 | -1.43% | 143.8만 |
|---|
| 2026.07.15 | ₩75,723 | ₩76,870 | ₩74,362 | ₩75,696 | -0.04% | 80.2만 |
|---|
| 2026.07.14 | ₩75,509 | ₩76,403 | ₩74,042 | ₩76,123 | +0.81% | 89만 |
|---|
| 2026.07.13 | ₩74,055 | ₩75,803 | ₩71,961 | ₩75,096 | +1.41% | 103.3만 |
|---|
| 2026.07.10 | ₩77,377 | ₩78,024 | ₩73,375 | ₩75,496 | -2.43% | 124.8만 |
|---|
| 2026.07.09 | ₩78,044 | ₩79,632 | ₩77,311 | ₩78,004 | -0.05% | 142.8만 |
|---|
| 2026.07.08 | ₩76,710 | ₩78,031 | ₩74,802 | ₩77,857 | +1.50% | 154.9만 |
|---|
| 2026.07.07 | ₩77,097 | ₩78,431 | ₩75,309 | ₩77,177 | +0.10% | 127.4만 |
|---|
| 2026.07.06 | ₩75,576 | ₩78,378 | ₩75,576 | ₩76,683 | +1.47% | 186.7만 |
|---|
| 2026.07.02 | ₩75,750 | ₩75,976 | ₩73,202 | ₩75,936 | +0.25% | 169.9만 |
|---|
| 2026.07.01 | ₩76,510 | ₩76,857 | ₩74,758 | ₩75,163 | -1.76% | 154.1만 |
|---|
| 2026.06.30 | ₩78,191 | ₩78,351 | ₩75,516 | ₩75,790 | -3.07% | 243.1만 |
|---|
| 2026.06.29 | ₩77,857 | ₩78,431 | ₩76,403 | ₩77,777 | -0.10% | 137.1만 |
|---|
| 2026.06.26 | ₩79,165 | ₩79,792 | ₩76,964 | ₩78,511 | -0.83% | 489.6만 |
|---|
| 2026.06.25 | ₩77,177 | ₩80,179 | ₩76,430 | ₩78,751 | +2.04% | 270만 |
|---|
| 2026.06.24 | ₩75,443 | ₩77,177 | ₩74,736 | ₩76,964 | +2.02% | 245만 |
|---|
| 2026.06.23 | ₩72,615 | ₩74,716 | ₩72,214 | ₩74,642 | +2.79% | 158.2만 |
|---|
| 2026.06.22 | ₩74,976 | ₩75,790 | ₩73,375 | ₩73,522 | -1.94% | 174.3만 |
|---|
| 2026.06.18 | ₩72,915 | ₩74,696 | ₩71,707 | ₩73,575 | +0.91% | 658.7만 |
|---|
| 2026.06.17 | ₩70,787 | ₩73,515 | ₩70,787 | ₩72,228 | +2.04% | 134.8만 |
|---|
| 2026.06.16 | ₩71,881 | ₩72,548 | ₩70,333 | ₩71,214 | -0.93% | 213.1만 |
|---|
| 2026.06.15 | ₩69,960 | ₩71,881 | ₩69,453 | ₩71,774 | +2.59% | 210.6만 |
|---|
| 2026.06.12 | ₩65,504 | ₩70,333 | ₩65,344 | ₩69,426 | +5.99% | 238.9만 |
|---|
| 2026.06.11 | ₩62,142 | ₩66,131 | ₩62,089 | ₩65,250 | +5.00% | 263.9만 |
|---|
| 2026.06.10 | ₩63,743 | ₩66,278 | ₩62,295 | ₩62,355 | -2.18% | 163.2만 |
|---|
| 2026.06.09 | ₩63,836 | ₩65,651 | ₩62,355 | ₩64,797 | +1.50% | 262.2만 |
|---|
| 2026.06.08 | ₩62,169 | ₩64,423 | ₩61,261 | ₩62,809 | +1.03% | 194.4만 |
|---|
| 2026.06.05 | ₩62,035 | ₩63,729 | ₩60,434 | ₩61,115 | -1.48% | 291만 |
|---|
| 2026.06.04 | ₩59,620 | ₩63,449 | ₩59,620 | ₩61,608 | +3.33% | 161만 |
|---|
| 2026.06.03 | ₩57,779 | ₩60,794 | ₩57,486 | ₩60,301 | +4.36% | 177만 |
|---|
| 2026.06.02 | ₩58,940 | ₩59,634 | ₩56,525 | ₩57,313 | -2.76% | 253.4만 |
|---|
| 2026.06.01 | ₩62,049 | ₩62,542 | ₩60,054 | ₩60,087 | -3.16% | 138.2만 |
|---|
| 2026.05.29 | ₩63,716 | ₩64,810 | ₩62,035 | ₩62,942 | -1.21% | 217.7만 |
|---|
| 2026.05.28 | ₩63,543 | ₩64,703 | ₩62,597 | ₩63,716 | +0.27% | 185.5만 |
|---|
| 2026.05.27 | ₩59,634 | ₩64,076 | ₩58,913 | ₩63,716 | +6.85% | 311.3만 |
|---|
| 2026.05.26 | ₩59,274 | ₩60,741 | ₩58,300 | ₩59,087 | -0.32% | 180.9만 |
|---|
| 2026.05.22 | ₩59,220 | ₩60,034 | ₩58,860 | ₩59,274 | +0.09% | 80.3만 |
|---|
| 2026.05.21 | ₩57,353 | ₩59,967 | ₩57,152 | ₩59,687 | +4.07% | 132.5만 |
|---|
| 2026.05.20 | ₩56,992 | ₩58,286 | ₩56,112 | ₩58,020 | +1.80% | 159.6만 |
|---|
| 2026.05.19 | ₩56,912 | ₩57,319 | ₩55,125 | ₩56,379 | -0.94% | 129.4만 |
|---|
| 2026.05.18 | ₩56,485 | ₩57,980 | ₩56,219 | ₩57,219 | +1.30% | 177.5만 |
|---|
| 2026.05.15 | ₩58,020 | ₩58,633 | ₩56,499 | ₩56,819 | -2.07% | 165.1만 |
|---|
| 2026.05.14 | ₩60,007 | ₩60,007 | ₩57,419 | ₩58,833 | -1.96% | 304.3만 |
|---|
| 2026.05.13 | ₩56,605 | ₩59,941 | ₩56,392 | ₩59,434 | +5.00% | 254.6만 |
|---|
| 2026.05.12 | ₩57,526 | ₩58,086 | ₩56,192 | ₩57,152 | -0.65% | 176.4만 |
|---|
| 2026.05.11 | ₩56,832 | ₩58,246 | ₩55,431 | ₩58,046 | +2.14% | 245.6만 |
|---|
| 2026.05.08 | ₩57,926 | ₩58,540 | ₩55,725 | ₩56,832 | -1.89% | 226.6만 |
|---|
| 2026.05.07 | ₩60,714 | ₩61,325 | ₩56,266 | ₩56,912 | -6.26% | 1082.8만 |
|---|
| 2026.05.06 | ₩58,393 | ₩59,887 | ₩56,699 | ₩59,714 | +2.26% | 239만 |
|---|
| 2026.05.05 | ₩61,021 | ₩64,850 | ₩57,446 | ₩59,767 | -2.06% | 331.1만 |
|---|
| 2026.05.04 | ₩58,860 | ₩60,608 | ₩58,380 | ₩59,914 | +1.79% | 245.1만 |
|---|
| 2026.05.01 | ₩56,726 | ₩59,634 | ₩56,145 | ₩58,860 | +3.76% | 218.8만 |
|---|
| 2026.04.30 | ₩54,458 | ₩56,952 | ₩53,817 | ₩56,192 | +3.18% | 251.9만 |
|---|
| 2026.04.29 | ₩53,417 | ₩54,871 | ₩53,030 | ₩53,497 | +0.15% | 139.7만 |
|---|
| 2026.04.28 | ₩54,658 | ₩56,139 | ₩54,364 | ₩54,551 | -0.20% | 124.8만 |
|---|
| 2026.04.27 | ₩54,031 | ₩55,271 | ₩54,031 | ₩54,444 | +0.77% | 101.2만 |
|---|
| 2026.04.24 | ₩55,165 | ₩55,165 | ₩53,297 | ₩54,031 | -2.06% | 136.3만 |
|---|
| 2026.04.23 | ₩53,617 | ₩55,564 | ₩53,066 | ₩54,458 | +1.57% | 181.7만 |
|---|
| 2026.04.22 | ₩52,150 | ₩53,510 | ₩51,162 | ₩53,484 | +2.56% | 268만 |
|---|
| 2026.04.21 | ₩53,991 | ₩53,991 | ₩51,322 | ₩51,736 | -4.18% | 191.8만 |
|---|
| 2026.04.20 | ₩54,391 | ₩54,528 | ₩52,430 | ₩53,750 | -1.18% | 144.9만 |
|---|
| 2026.04.17 | ₩53,721 | ₩54,538 | ₩51,589 | ₩54,391 | +1.25% | 205.7만 |
|---|
| 2026.04.16 | ₩53,130 | ₩53,364 | ₩50,856 | ₩52,750 | -0.72% | 456.2만 |
|---|
| 2026.04.15 | ₩56,479 | ₩56,912 | ₩53,897 | ₩54,631 | -3.27% | 452.3만 |
|---|
| 2026.04.14 | ₩55,405 | ₩57,779 | ₩53,230 | ₩56,205 | +1.44% | 1494.5만 |
|---|
| 2026.04.13 | ₩38,275 | ₩42,304 | ₩37,862 | ₩40,957 | +7.01% | 250.2만 |
|---|
| 2026.04.10 | ₩41,690 | ₩41,980 | ₩37,741 | ₩38,635 | -7.33% | 281만 |
|---|
| 2026.04.09 | ₩41,450 | ₩42,517 | ₩39,743 | ₩41,944 | +1.19% | 185.1만 |
|---|
| 2026.04.08 | ₩44,116 | ₩44,132 | ₩41,930 | ₩42,264 | -4.20% | 119.9만 |
|---|
| 2026.04.07 | ₩41,930 | ₩42,818 | ₩40,823 | ₩42,251 | +0.76% | 98.8만 |
|---|
| 2026.04.06 | ₩40,917 | ₩45,065 | ₩40,917 | ₩42,464 | +3.78% | 295만 |
|---|
| 2026.04.02 | ₩40,943 | ₩41,822 | ₩40,316 | ₩40,610 | -0.81% | 115만 |
|---|
| 2026.04.01 | ₩39,996 | ₩42,371 | ₩39,883 | ₩41,917 | +4.80% | 227.8만 |
|---|
| 2026.03.31 | ₩37,301 | ₩39,662 | ₩37,301 | ₩39,636 | +6.26% | 184.9만 |
|---|
| 2026.03.30 | ₩36,634 | ₩37,708 | ₩36,207 | ₩36,901 | +0.73% | 103.2만 |
|---|
| 2026.03.27 | ₩36,848 | ₩37,168 | ₩36,287 | ₩36,354 | -1.34% | 63.4만 |
|---|
| 2026.03.26 | ₩35,714 | ₩38,182 | ₩35,714 | ₩37,248 | +4.30% | 85.1만 |
|---|
| 2026.03.25 | ₩35,807 | ₩36,814 | ₩35,353 | ₩36,768 | +2.68% | 157만 |
|---|
| 2026.03.24 | ₩36,207 | ₩36,467 | ₩35,327 | ₩35,740 | -1.29% | 83.4만 |
|---|
| 2026.03.23 | ₩36,287 | ₩37,735 | ₩36,287 | ₩37,021 | +2.02% | 173.4만 |
|---|
| 2026.03.20 | ₩36,954 | ₩37,128 | ₩34,886 | ₩35,807 | -3.10% | 258.5만 |
|---|
| 2026.03.19 | ₩35,674 | ₩37,128 | ₩35,433 | ₩36,981 | +3.66% | 120.9만 |
|---|
| 2026.03.18 | ₩36,781 | ₩36,848 | ₩35,640 | ₩35,967 | -2.21% | 110.3만 |
|---|
| 2026.03.17 | ₩37,421 | ₩37,581 | ₩36,754 | ₩37,034 | -1.03% | 66.6만 |
|---|
| 2026.03.16 | ₩37,515 | ₩38,022 | ₩36,954 | ₩37,395 | -0.32% | 79.5만 |
|---|
| 2026.03.13 | ₩37,128 | ₩38,128 | ₩35,960 | ₩37,088 | -0.11% | 74.2만 |
|---|
| 2026.03.12 | ₩37,421 | ₩37,421 | ₩35,887 | ₩36,754 | -1.78% | 107만 |
|---|
| 2026.03.11 | ₩37,995 | ₩38,068 | ₩36,398 | ₩37,982 | -0.04% | 87.3만 |
|---|
| 2026.03.10 | ₩39,289 | ₩39,329 | ₩37,535 | ₩38,195 | -2.78% | 86.8만 |
|---|
| 2026.03.09 | ₩36,314 | ₩39,156 | ₩36,301 | ₩38,662 | +6.47% | 127.3만 |
|---|
| 2026.03.06 | ₩35,500 | ₩36,554 | ₩35,260 | ₩36,341 | +2.37% | 143.4만 |
|---|
| 2026.03.05 | ₩37,128 | ₩37,761 | ₩36,127 | ₩36,434 | -1.87% | 112.5만 |
|---|
| 2026.03.04 | ₩37,942 | ₩38,142 | ₩37,154 | ₩37,595 | -0.91% | 147.6만 |
|---|
| 2026.03.03 | ₩38,435 | ₩38,902 | ₩37,515 | ₩37,715 | -1.87% | 196.5만 |
|---|
| 2026.03.02 | ₩39,062 | ₩39,996 | ₩38,675 | ₩39,396 | +0.85% | 191.5만 |
|---|
| 2026.02.27 | ₩38,795 | ₩40,223 | ₩38,529 | ₩39,743 | +2.44% | 170.3만 |
|---|
| 2026.02.26 | ₩39,156 | ₩39,863 | ₩38,222 | ₩39,649 | +1.26% | 81만 |
|---|
| 2026.02.25 | ₩41,157 | ₩42,010 | ₩38,995 | ₩39,142 | -4.89% | 110만 |
|---|
| 2026.02.24 | ₩41,117 | ₩41,877 | ₩40,276 | ₩41,197 | +0.19% | 164.2만 |
|---|
| 2026.02.23 | ₩39,796 | ₩41,230 | ₩39,209 | ₩40,997 | +3.02% | 156.1만 |
|---|
| 2026.02.20 | ₩39,329 | ₩40,610 | ₩36,647 | ₩40,543 | +3.09% | 198.9만 |
|---|
| 2026.02.19 | ₩37,288 | ₩39,182 | ₩37,221 | ₩39,089 | +4.83% | 259.7만 |
|---|
| 2026.02.18 | ₩37,475 | ₩39,349 | ₩37,021 | ₩37,181 | -0.78% | 128.6만 |
|---|
| 2026.02.17 | ₩37,128 | ₩38,482 | ₩36,034 | ₩38,355 | +3.31% | 150.6만 |
|---|
| 2026.02.13 | ₩40,823 | ₩41,944 | ₩36,354 | ₩37,114 | -9.08% | 308.8만 |
|---|
| 2026.02.12 | ₩40,810 | ₩41,343 | ₩39,943 | ₩40,823 | +0.03% | 88만 |
|---|
| 2026.02.11 | ₩40,249 | ₩40,823 | ₩38,849 | ₩40,316 | +0.17% | 109만 |
|---|
| 2026.02.10 | ₩40,183 | ₩40,890 | ₩39,529 | ₩40,450 | +0.66% | 66만 |
|---|
| 2026.02.09 | ₩39,596 | ₩40,503 | ₩38,555 | ₩40,116 | +1.31% | 80.6만 |
|---|
| 2026.02.06 | ₩39,903 | ₩40,890 | ₩39,289 | ₩39,636 | -0.67% | 133.3만 |
|---|
| 2026.02.05 | ₩42,251 | ₩43,651 | ₩39,102 | ₩39,316 | -6.95% | 179.3만 |
|---|
| 2026.02.04 | ₩43,758 | ₩43,892 | ₩41,117 | ₩42,264 | -3.41% | 134.4만 |
|---|
| 2026.02.03 | ₩43,852 | ₩44,038 | ₩42,024 | ₩43,812 | -0.09% | 174.9만 |
|---|
| 2026.02.02 | ₩41,477 | ₩44,205 | ₩41,410 | ₩44,152 | +6.45% | 157.9만 |
|---|
| 2026.01.30 | ₩42,117 | ₩42,638 | ₩40,943 | ₩41,477 | -1.52% | 200만 |
|---|
| 2026.01.29 | ₩40,249 | ₩42,838 | ₩40,129 | ₩42,678 | +6.03% | 211.2만 |
|---|
| 2026.01.28 | ₩39,889 | ₩40,783 | ₩38,955 | ₩40,396 | +1.27% | 112.3만 |
|---|
| 2026.01.27 | ₩39,943 | ₩40,849 | ₩39,489 | ₩40,063 | +0.30% | 145.6만 |
|---|
| 2026.01.26 | ₩38,955 | ₩39,983 | ₩38,689 | ₩39,943 | +2.53% | 123만 |
|---|
| 2026.01.23 | ₩39,569 | ₩40,239 | ₩38,782 | ₩39,276 | -0.74% | 176.7만 |
|---|
| 2026.01.22 | ₩37,621 | ₩39,716 | ₩37,355 | ₩39,662 | +5.43% | 176.6만 |
|---|
| 2026.01.21 | ₩36,754 | ₩37,741 | ₩35,727 | ₩37,688 | +2.54% | 191.1만 |
|---|
| 2026.01.20 | ₩36,114 | ₩37,583 | ₩35,874 | ₩37,274 | +3.21% | 134.3만 |
|---|
| 2026.01.16 | ₩38,022 | ₩39,102 | ₩37,054 | ₩37,181 | -2.21% | 222.1만 |
|---|
| 2026.01.15 | ₩38,248 | ₩38,635 | ₩36,954 | ₩37,888 | -0.94% | 241.9만 |
|---|
| 2026.01.14 | ₩38,755 | ₩38,979 | ₩36,501 | ₩38,595 | -0.41% | 437.2만 |
|---|
| 2026.01.13 | ₩30,697 | ₩40,023 | ₩30,137 | ₩38,835 | +26.51% | 2013.7만 |
|---|
| 2026.01.12 | ₩45,713 | ₩46,109 | ₩43,024 | ₩45,492 | -0.48% | 419.3만 |
|---|
| 2026.01.09 | ₩47,280 | ₩48,121 | ₩45,252 | ₩46,133 | -2.43% | 288.1만 |
|---|
| 2026.01.08 | ₩47,894 | ₩48,808 | ₩47,133 | ₩47,494 | -0.84% | 155.8만 |
|---|
| 2026.01.07 | ₩47,760 | ₩49,962 | ₩47,387 | ₩48,401 | +1.34% | 268.3만 |
|---|
| 2026.01.06 | ₩50,362 | ₩51,009 | ₩46,026 | ₩47,760 | -5.17% | 276.6만 |
|---|
| 2026.01.05 | ₩53,604 | ₩54,364 | ₩48,788 | ₩50,842 | -5.15% | 303.9만 |
|---|
| 2026.01.02 | ₩52,176 | ₩53,617 | ₩50,695 | ₩52,723 | +1.05% | 173만 |
|---|
| 2025.12.31 | ₩50,362 | ₩51,936 | ₩50,075 | ₩50,976 | +1.22% | 94.7만 |
|---|
| 2025.12.30 | ₩51,509 | ₩52,030 | ₩49,668 | ₩50,269 | -2.41% | 148.7만 |
|---|
| 2025.12.29 | ₩52,643 | ₩53,310 | ₩51,222 | ₩51,869 | -1.47% | 135.2만 |
|---|
| 2025.12.26 | ₩53,377 | ₩54,031 | ₩52,296 | ₩52,883 | -0.92% | 180.7만 |
|---|
| 2025.12.24 | ₩48,081 | ₩56,205 | ₩48,041 | ₩53,737 | +11.76% | 381.5만 |
|---|
| 2025.12.23 | ₩48,267 | ₩48,681 | ₩47,000 | ₩47,173 | -2.27% | 94.2만 |
|---|
| 2025.12.22 | ₩46,893 | ₩49,228 | ₩46,626 | ₩48,694 | +3.84% | 152.5만 |
|---|
| 2025.12.19 | ₩46,039 | ₩47,934 | ₩45,693 | ₩46,039 | 0.00% | 462만 |
|---|
| 2025.12.18 | ₩45,626 | ₩46,153 | ₩45,092 | ₩46,013 | +0.85% | 103.2만 |
|---|
| 2025.12.17 | ₩47,680 | ₩48,254 | ₩44,679 | ₩45,212 | -5.18% | 239.5만 |
|---|
| 2025.12.16 | ₩45,666 | ₩48,241 | ₩45,666 | ₩47,827 | +4.73% | 175.9만 |
|---|
| 2025.12.15 | ₩46,880 | ₩48,351 | ₩45,933 | ₩46,373 | -1.08% | 162.1만 |
|---|
| 2025.12.12 | ₩46,400 | ₩46,867 | ₩45,306 | ₩46,466 | +0.14% | 145.1만 |
|---|
| 2025.12.11 | ₩45,919 | ₩47,987 | ₩45,226 | ₩46,706 | +1.71% | 150.9만 |
|---|
| 2025.12.10 | ₩46,039 | ₩46,893 | ₩45,146 | ₩45,866 | -0.38% | 115.1만 |
|---|
| 2025.12.09 | ₩45,706 | ₩46,933 | ₩45,653 | ₩46,039 | +0.73% | 118.4만 |
|---|
| 2025.12.08 | ₩47,500 | ₩47,747 | ₩45,359 | ₩45,746 | -3.69% | 154만 |
|---|
| 2025.12.05 | ₩47,120 | ₩47,480 | ₩46,053 | ₩46,693 | -0.91% | 157.4만 |
|---|
| 2025.12.04 | ₩45,959 | ₩47,540 | ₩45,959 | ₩47,133 | +2.55% | 143.4만 |
|---|
| 2025.12.03 | ₩45,906 | ₩47,160 | ₩45,492 | ₩46,493 | +1.28% | 144.7만 |
|---|
| 2025.12.02 | ₩47,360 | ₩47,547 | ₩44,625 | ₩45,346 | -4.25% | 262.5만 |
|---|
| 2025.12.01 | ₩46,606 | ₩47,360 | ₩46,119 | ₩46,947 | +0.73% | 128.9만 |
|---|
| 2025.11.28 | ₩49,188 | ₩50,028 | ₩47,107 | ₩47,240 | -3.96% | 76.1만 |
|---|
| 2025.11.26 | ₩48,041 | ₩48,800 | ₩47,320 | ₩48,374 | +0.69% | 111.2만 |
|---|
| 2025.11.25 | ₩47,534 | ₩48,734 | ₩47,107 | ₩48,041 | +1.07% | 132.1만 |
|---|
| 2025.11.24 | ₩47,047 | ₩48,561 | ₩46,720 | ₩47,747 | +1.49% | 138.2만 |
|---|
| 2025.11.21 | ₩46,293 | ₩47,304 | ₩45,826 | ₩46,280 | -0.03% | 162.2만 |
|---|
| 2025.11.20 | ₩48,467 | ₩48,894 | ₩45,602 | ₩46,333 | -4.40% | 155.7만 |
|---|
| 2025.11.19 | ₩47,947 | ₩49,054 | ₩47,173 | ₩47,267 | -1.42% | 125.8만 |
|---|
| 2025.11.18 | ₩47,020 | ₩49,188 | ₩46,386 | ₩48,027 | +2.14% | 154.4만 |
|---|
| 2025.11.17 | ₩46,133 | ₩47,787 | ₩45,733 | ₩47,280 | +2.49% | 138.2만 |
|---|
| 2025.11.14 | ₩44,212 | ₩47,119 | ₩44,092 | ₩46,026 | +4.10% | 121.8만 |
|---|
| 2025.11.13 | ₩48,374 | ₩48,581 | ₩44,999 | ₩45,212 | -6.54% | 190.9만 |
|---|
| 2025.11.12 | ₩48,174 | ₩48,808 | ₩47,053 | ₩48,654 | +1.00% | 107.7만 |
|---|
| 2025.11.11 | ₩45,839 | ₩49,034 | ₩45,026 | ₩48,174 | +5.09% | 256만 |
|---|
| 2025.11.10 | ₩43,491 | ₩46,173 | ₩43,104 | ₩45,866 | +5.46% | 178.9만 |
|---|
| 2025.11.07 | ₩44,332 | ₩44,332 | ₩41,250 | ₩43,144 | -2.68% | 264.1만 |
|---|
| 2025.11.06 | ₩45,306 | ₩45,919 | ₩44,318 | ₩44,425 | -1.94% | 177.3만 |
|---|
| 2025.11.05 | ₩45,359 | ₩45,359 | ₩44,012 | ₩44,986 | -0.82% | 231.2만 |
|---|
| 2025.11.04 | ₩45,346 | ₩48,227 | ₩44,804 | ₩45,532 | +0.41% | 226.8만 |
|---|
| 2025.11.03 | ₩46,133 | ₩47,840 | ₩45,292 | ₩46,066 | -0.14% | 425.3만 |
|---|
| 2025.10.31 | ₩46,160 | ₩47,147 | ₩42,838 | ₩46,907 | +1.62% | 625.1만 |
|---|
| 2025.10.30 | ₩40,129 | ₩40,663 | ₩39,449 | ₩39,556 | -1.43% | 183.8만 |
|---|
| 2025.10.29 | ₩40,023 | ₩40,720 | ₩39,349 | ₩39,996 | -0.07% | 168만 |
|---|
| 2025.10.28 | ₩39,449 | ₩41,317 | ₩39,182 | ₩39,769 | +0.81% | 184만 |
|---|
| 2025.10.27 | ₩38,382 | ₩39,763 | ₩37,825 | ₩39,716 | +3.48% | 276.4만 |
|---|
| 2025.10.24 | ₩38,115 | ₩38,488 | ₩37,411 | ₩37,435 | -1.79% | 130.6만 |
|---|
| 2025.10.23 | ₩36,554 | ₩37,668 | ₩36,381 | ₩37,555 | +2.74% | 117.6만 |
|---|
| 2025.10.22 | ₩37,088 | ₩37,668 | ₩35,741 | ₩36,661 | -1.15% | 120.6만 |
|---|
| 2025.10.21 | ₩36,768 | ₩37,241 | ₩36,087 | ₩37,088 | +0.87% | 203.6만 |
|---|
| 2025.10.20 | ₩36,794 | ₩38,022 | ₩36,287 | ₩37,208 | +1.12% | 197만 |
|---|
| 2025.10.17 | ₩36,327 | ₩37,021 | ₩35,954 | ₩36,447 | +0.33% | 210.3만 |
|---|
| 2025.10.16 | ₩36,140 | ₩37,355 | ₩35,794 | ₩36,701 | +1.55% | 229.6만 |
|---|
| 2025.10.15 | ₩35,007 | ₩36,020 | ₩34,780 | ₩35,820 | +2.32% | 174.8만 |
|---|
| 2025.10.14 | ₩34,833 | ₩35,173 | ₩34,166 | ₩34,873 | +0.11% | 109.4만 |
|---|
| 2025.10.13 | ₩33,579 | ₩35,167 | ₩33,472 | ₩34,953 | +4.09% | 154.6만 |
|---|
| 2025.10.10 | ₩34,686 | ₩34,720 | ₩33,526 | ₩33,566 | -3.23% | 160.6만 |
|---|