시장 데이터를 불러오는 중
전체 종목
테라퓨틱스MD 과거 주가
TherapeuticsMD, Inc. - Common Stock · TXMD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TherapeuticsMD, Inc. - Common Stock · TXMD · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,669 | ₩2,749 | ₩2,655 | ₩2,749 | +3.00% | 1만 |
| 2026.10.08 | ₩2,669 | ₩2,709 | ₩2,655 | ₩2,682 | +0.50% | 1.4만 |
| 2026.10.07 | ₩2,669 | ₩2,722 | ₩2,655 | ₩2,669 | 0.00% | 4.3만 |
| 2026.10.06 | ₩2,682 | ₩2,749 | ₩2,682 | ₩2,695 | +0.50% | 8.4천 |
| 2026.10.05 | ₩2,695 | ₩2,775 | ₩2,682 | ₩2,682 | -0.50% | 1.9만 |
| 2026.10.02 | ₩2,669 | ₩2,749 | ₩2,669 | ₩2,735 | +2.50% | 9.9천 |
| 2026.10.01 | ₩2,695 | ₩2,749 | ₩2,669 | ₩2,709 | +0.50% | 2만 |
| 2026.09.30 | ₩2,802 | ₩2,829 | ₩2,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,709 |
| -3.33% |
| 7.2천 |
| 2026.09.29 | ₩2,802 | ₩2,802 | ₩2,722 | ₩2,722 | -2.86% | 8천 |
|---|
| 2026.09.28 | ₩2,709 | ₩2,789 | ₩2,709 | ₩2,789 | +2.96% | 1.2만 |
|---|
| 2026.09.25 | ₩2,842 | ₩2,842 | ₩2,722 | ₩2,735 | -3.76% | 1.4만 |
|---|
| 2026.09.24 | ₩2,802 | ₩2,882 | ₩2,802 | ₩2,842 | +1.43% | 7.4천 |
|---|
| 2026.09.23 | ₩2,895 | ₩2,935 | ₩2,815 | ₩2,895 | 0.00% | 3만 |
|---|
| 2026.09.22 | ₩2,775 | ₩2,895 | ₩2,775 | ₩2,882 | +3.85% | 1.7만 |
|---|
| 2026.09.21 | ₩2,909 | ₩2,922 | ₩2,722 | ₩2,802 | -3.67% | 5.2만 |
|---|
| 2026.09.18 | ₩2,922 | ₩2,922 | ₩2,909 | ₩2,922 | 0.00% | 8천 |
|---|
| 2026.09.17 | ₩2,909 | ₩2,949 | ₩2,909 | ₩2,909 | 0.00% | 7.2천 |
|---|
| 2026.09.16 | ₩2,882 | ₩2,922 | ₩2,855 | ₩2,909 | +0.93% | 2.7만 |
|---|
| 2026.09.15 | ₩2,882 | ₩2,895 | ₩2,855 | ₩2,882 | 0.00% | 2.1만 |
|---|
| 2026.09.14 | ₩2,882 | ₩2,895 | ₩2,869 | ₩2,882 | 0.00% | 1.4만 |
|---|
| 2026.09.11 | ₩2,789 | ₩2,909 | ₩2,789 | ₩2,882 | +3.35% | 2.8만 |
|---|
| 2026.09.10 | ₩2,829 | ₩2,895 | ₩2,762 | ₩2,802 | -0.94% | 2만 |
|---|
| 2026.09.09 | ₩2,855 | ₩2,949 | ₩2,829 | ₩2,829 | -0.93% | 1.5만 |
|---|
| 2026.09.08 | ₩2,882 | ₩2,909 | ₩2,829 | ₩2,855 | -0.93% | 1.3만 |
|---|
| 2026.09.04 | ₩2,975 | ₩2,975 | ₩2,909 | ₩2,949 | -0.90% | 7.8천 |
|---|
| 2026.09.03 | ₩2,975 | ₩3,082 | ₩2,949 | ₩2,989 | +0.45% | 8.6천 |
|---|
| 2026.09.02 | ₩2,989 | ₩3,082 | ₩2,909 | ₩3,015 | +0.89% | 5.6만 |
|---|
| 2026.09.01 | ₩2,895 | ₩2,975 | ₩2,895 | ₩2,895 | 0.00% | 3만 |
|---|
| 2026.08.31 | ₩2,895 | ₩3,042 | ₩2,895 | ₩2,909 | +0.46% | 4.6만 |
|---|
| 2026.08.28 | ₩3,069 | ₩3,069 | ₩2,962 | ₩2,962 | -3.48% | 1.9만 |
|---|
| 2026.08.27 | ₩3,002 | ₩3,015 | ₩2,962 | ₩2,962 | -1.33% | 2.5만 |
|---|
| 2026.08.26 | ₩3,096 | ₩3,096 | ₩2,949 | ₩3,042 | -1.72% | 7.1만 |
|---|
| 2026.08.25 | ₩2,935 | ₩3,069 | ₩2,895 | ₩3,042 | +3.64% | 21.2만 |
|---|
| 2026.08.24 | ₩2,749 | ₩2,789 | ₩2,749 | ₩2,762 | +0.49% | 1.6만 |
|---|
| 2026.08.21 | ₩2,749 | ₩2,762 | ₩2,722 | ₩2,749 | 0.00% | 3.4천 |
|---|
| 2026.08.20 | ₩2,695 | ₩2,762 | ₩2,682 | ₩2,749 | +1.98% | 2.6만 |
|---|
| 2026.08.19 | ₩2,735 | ₩2,735 | ₩2,695 | ₩2,709 | -0.98% | 2만 |
|---|
| 2026.08.18 | ₩2,682 | ₩2,695 | ₩2,669 | ₩2,682 | 0.00% | 2.8만 |
|---|
| 2026.08.17 | ₩2,722 | ₩2,735 | ₩2,682 | ₩2,682 | -1.47% | 6.2만 |
|---|
| 2026.08.14 | ₩2,749 | ₩2,775 | ₩2,735 | ₩2,762 | +0.49% | 1.8만 |
|---|
| 2026.08.13 | ₩2,762 | ₩2,789 | ₩2,762 | ₩2,775 | +0.48% | 6.9천 |
|---|
| 2026.08.12 | ₩2,802 | ₩2,829 | ₩2,749 | ₩2,775 | -0.95% | 3.2만 |
|---|
| 2026.08.11 | ₩2,762 | ₩2,909 | ₩2,762 | ₩2,762 | 0.00% | 1.5만 |
|---|
| 2026.08.10 | ₩2,762 | ₩2,802 | ₩2,762 | ₩2,762 | 0.00% | 1.4만 |
|---|
| 2026.08.07 | ₩2,749 | ₩2,802 | ₩2,749 | ₩2,762 | +0.49% | 8.8천 |
|---|
| 2026.08.06 | ₩2,709 | ₩2,789 | ₩2,709 | ₩2,789 | +2.96% | 1만 |
|---|
| 2026.08.05 | ₩2,709 | ₩2,775 | ₩2,709 | ₩2,762 | +1.97% | 7.7천 |
|---|
| 2026.08.04 | ₩2,735 | ₩2,762 | ₩2,709 | ₩2,722 | -0.49% | 2.3만 |
|---|
| 2026.08.03 | ₩2,709 | ₩2,789 | ₩2,695 | ₩2,722 | +0.49% | 1.6만 |
|---|
| 2026.07.31 | ₩2,709 | ₩2,749 | ₩2,695 | ₩2,709 | 0.00% | 9.5천 |
|---|
| 2026.07.30 | ₩2,709 | ₩2,789 | ₩2,709 | ₩2,709 | 0.00% | 1.4만 |
|---|
| 2026.07.29 | ₩2,762 | ₩2,775 | ₩2,695 | ₩2,749 | -0.48% | 2.2만 |
|---|
| 2026.07.28 | ₩2,815 | ₩2,815 | ₩2,709 | ₩2,749 | -2.37% | 1.6만 |
|---|
| 2026.07.27 | ₩2,735 | ₩2,802 | ₩2,735 | ₩2,762 | +0.98% | 9.9천 |
|---|
| 2026.07.24 | ₩2,749 | ₩2,802 | ₩2,735 | ₩2,749 | 0.00% | 3.1만 |
|---|
| 2026.07.23 | ₩2,682 | ₩2,762 | ₩2,682 | ₩2,749 | +2.49% | 2.7만 |
|---|
| 2026.07.22 | ₩2,709 | ₩2,762 | ₩2,695 | ₩2,695 | -0.49% | 2.1만 |
|---|
| 2026.07.21 | ₩2,802 | ₩2,802 | ₩2,695 | ₩2,722 | -2.86% | 5.6천 |
|---|
| 2026.07.20 | ₩2,775 | ₩2,829 | ₩2,695 | ₩2,815 | +1.44% | 3.7만 |
|---|
| 2026.07.17 | ₩2,789 | ₩2,789 | ₩2,695 | ₩2,749 | -1.44% | 2.2만 |
|---|
| 2026.07.16 | ₩2,548 | ₩2,789 | ₩2,548 | ₩2,722 | +6.81% | 4.6만 |
|---|
| 2026.07.15 | ₩2,548 | ₩2,642 | ₩2,548 | ₩2,589 | +1.57% | 1.7만 |
|---|
| 2026.07.14 | ₩2,615 | ₩2,655 | ₩2,548 | ₩2,629 | +0.51% | 7.2천 |
|---|
| 2026.07.13 | ₩2,669 | ₩2,669 | ₩2,629 | ₩2,629 | -1.50% | 7천 |
|---|
| 2026.07.10 | ₩2,669 | ₩2,749 | ₩2,602 | ₩2,669 | 0.00% | 1.3만 |
|---|
| 2026.07.09 | ₩2,589 | ₩2,709 | ₩2,589 | ₩2,682 | +3.61% | 4.3만 |
|---|
| 2026.07.08 | ₩2,642 | ₩2,709 | ₩2,589 | ₩2,629 | -0.51% | 5.5만 |
|---|
| 2026.07.07 | ₩2,629 | ₩2,695 | ₩2,615 | ₩2,629 | 0.00% | 1.4만 |
|---|
| 2026.07.06 | ₩2,695 | ₩2,762 | ₩2,602 | ₩2,629 | -2.48% | 7.1만 |
|---|
| 2026.07.02 | ₩2,882 | ₩2,922 | ₩2,682 | ₩2,815 | -2.31% | 1.4만 |
|---|
| 2026.07.01 | ₩2,949 | ₩3,096 | ₩2,775 | ₩2,882 | -2.26% | 3.6만 |
|---|
| 2026.06.30 | ₩3,069 | ₩3,162 | ₩2,869 | ₩2,949 | -3.91% | 4.9만 |
|---|
| 2026.06.29 | ₩2,789 | ₩3,002 | ₩2,789 | ₩2,989 | +7.18% | 4.2만 |
|---|
| 2026.06.26 | ₩2,682 | ₩2,869 | ₩2,682 | ₩2,815 | +4.98% | 5.1만 |
|---|
| 2026.06.25 | ₩2,669 | ₩2,869 | ₩2,669 | ₩2,709 | +1.50% | 3.3만 |
|---|
| 2026.06.24 | ₩2,682 | ₩2,722 | ₩2,655 | ₩2,682 | 0.00% | 2.2만 |
|---|
| 2026.06.23 | ₩2,682 | ₩2,789 | ₩2,655 | ₩2,669 | -0.50% | 1.9만 |
|---|
| 2026.06.22 | ₩2,709 | ₩2,869 | ₩2,629 | ₩2,669 | -1.48% | 4.3만 |
|---|
| 2026.06.18 | ₩3,015 | ₩3,069 | ₩2,522 | ₩2,602 | -13.72% | 7만 |
|---|
| 2026.06.17 | ₩3,015 | ₩3,096 | ₩3,015 | ₩3,029 | +0.44% | 1.7만 |
|---|
| 2026.06.16 | ₩3,056 | ₩3,069 | ₩2,975 | ₩3,056 | 0.00% | 2.1만 |
|---|
| 2026.06.15 | ₩2,935 | ₩3,229 | ₩2,935 | ₩3,042 | +3.64% | 11.9만 |
|---|
| 2026.06.12 | ₩2,468 | ₩2,935 | ₩2,468 | ₩2,935 | +18.92% | 25.9만 |
|---|
| 2026.06.11 | ₩2,468 | ₩2,535 | ₩2,415 | ₩2,428 | -1.62% | 5.4만 |
|---|
| 2026.06.10 | ₩2,482 | ₩2,615 | ₩2,468 | ₩2,482 | 0.00% | 4만 |
|---|
| 2026.06.09 | ₩2,548 | ₩2,615 | ₩2,402 | ₩2,508 | -1.57% | 8.7만 |
|---|
| 2026.06.08 | ₩2,669 | ₩2,709 | ₩2,455 | ₩2,508 | -6.00% | 17.5만 |
|---|
| 2026.06.05 | ₩2,682 | ₩2,695 | ₩2,589 | ₩2,655 | -1.00% | 13.2만 |
|---|
| 2026.06.04 | ₩2,709 | ₩2,762 | ₩2,642 | ₩2,669 | -1.48% | 1.2만 |
|---|
| 2026.06.03 | ₩2,709 | ₩2,722 | ₩2,602 | ₩2,629 | -2.96% | 4.4만 |
|---|
| 2026.06.02 | ₩2,749 | ₩2,815 | ₩2,495 | ₩2,722 | -0.97% | 17.8만 |
|---|
| 2026.06.01 | ₩2,722 | ₩2,829 | ₩2,695 | ₩2,829 | +3.92% | 1.5만 |
|---|
| 2026.05.29 | ₩2,829 | ₩2,855 | ₩2,722 | ₩2,855 | +0.94% | 1.5만 |
|---|
| 2026.05.28 | ₩2,695 | ₩2,895 | ₩2,695 | ₩2,815 | +4.46% | 2.5만 |
|---|
| 2026.05.27 | ₩2,762 | ₩2,895 | ₩2,735 | ₩2,815 | +1.93% | 2.7만 |
|---|
| 2026.05.26 | ₩2,815 | ₩2,855 | ₩2,695 | ₩2,815 | 0.00% | 2.1만 |
|---|
| 2026.05.22 | ₩2,869 | ₩2,869 | ₩2,722 | ₩2,829 | -1.40% | 1.3만 |
|---|
| 2026.05.21 | ₩2,722 | ₩2,815 | ₩2,722 | ₩2,815 | +3.43% | 1.3만 |
|---|
| 2026.05.20 | ₩2,749 | ₩2,789 | ₩2,709 | ₩2,775 | +0.97% | 1만 |
|---|
| 2026.05.19 | ₩2,695 | ₩2,775 | ₩2,695 | ₩2,722 | +0.99% | 6.8천 |
|---|
| 2026.05.18 | ₩2,695 | ₩2,802 | ₩2,695 | ₩2,695 | 0.00% | 1.2만 |
|---|
| 2026.05.15 | ₩2,669 | ₩2,735 | ₩2,669 | ₩2,669 | 0.00% | 9.9천 |
|---|
| 2026.05.14 | ₩2,642 | ₩2,722 | ₩2,642 | ₩2,655 | +0.51% | 8.9천 |
|---|
| 2026.05.13 | ₩2,642 | ₩2,749 | ₩2,602 | ₩2,695 | +2.02% | 2.5만 |
|---|
| 2026.05.12 | ₩2,575 | ₩2,669 | ₩2,575 | ₩2,602 | +1.04% | 1.5만 |
|---|
| 2026.05.11 | ₩2,615 | ₩2,709 | ₩2,589 | ₩2,615 | 0.00% | 2.3만 |
|---|
| 2026.05.08 | ₩2,629 | ₩2,802 | ₩2,615 | ₩2,642 | +0.51% | 6만 |
|---|
| 2026.05.07 | ₩2,709 | ₩2,722 | ₩2,602 | ₩2,682 | -0.99% | 1.3만 |
|---|
| 2026.05.06 | ₩2,655 | ₩2,802 | ₩2,562 | ₩2,709 | +2.01% | 2.4만 |
|---|
| 2026.05.05 | ₩2,695 | ₩2,762 | ₩2,655 | ₩2,762 | +2.48% | 6.2만 |
|---|
| 2026.05.04 | ₩2,695 | ₩2,789 | ₩2,669 | ₩2,695 | 0.00% | 8.8천 |
|---|
| 2026.05.01 | ₩2,735 | ₩2,789 | ₩2,722 | ₩2,762 | +0.98% | 2.7천 |
|---|
| 2026.04.30 | ₩2,802 | ₩2,895 | ₩2,722 | ₩2,722 | -2.86% | 1.9만 |
|---|
| 2026.04.29 | ₩2,922 | ₩2,922 | ₩2,709 | ₩2,815 | -3.65% | 2.4만 |
|---|
| 2026.04.28 | ₩2,775 | ₩2,882 | ₩2,775 | ₩2,802 | +0.96% | 1만 |
|---|
| 2026.04.27 | ₩2,869 | ₩2,935 | ₩2,722 | ₩2,762 | -3.72% | 3.3만 |
|---|
| 2026.04.24 | ₩2,842 | ₩2,935 | ₩2,829 | ₩2,922 | +2.82% | 9.6천 |
|---|
| 2026.04.23 | ₩2,802 | ₩2,989 | ₩2,789 | ₩2,909 | +3.81% | 8.8천 |
|---|
| 2026.04.22 | ₩2,775 | ₩2,962 | ₩2,775 | ₩2,815 | +1.44% | 1.2만 |
|---|
| 2026.04.21 | ₩2,922 | ₩3,002 | ₩2,789 | ₩2,909 | -0.46% | 3.5만 |
|---|
| 2026.04.20 | ₩2,749 | ₩2,922 | ₩2,749 | ₩2,922 | +6.31% | 3만 |
|---|
| 2026.04.17 | ₩2,735 | ₩2,842 | ₩2,735 | ₩2,762 | +0.98% | 2.1만 |
|---|
| 2026.04.16 | ₩2,789 | ₩2,815 | ₩2,695 | ₩2,775 | -0.48% | 2.9만 |
|---|
| 2026.04.15 | ₩2,722 | ₩2,922 | ₩2,722 | ₩2,789 | +2.45% | 2만 |
|---|
| 2026.04.14 | ₩2,709 | ₩2,962 | ₩2,709 | ₩2,815 | +3.94% | 6만 |
|---|
| 2026.04.13 | ₩2,775 | ₩2,842 | ₩2,629 | ₩2,735 | -1.44% | 3.6만 |
|---|
| 2026.04.10 | ₩2,762 | ₩2,829 | ₩2,709 | ₩2,762 | 0.00% | 1.2만 |
|---|
| 2026.04.09 | ₩2,749 | ₩2,749 | ₩2,695 | ₩2,735 | -0.49% | 6.3천 |
|---|
| 2026.04.08 | ₩2,775 | ₩2,855 | ₩2,722 | ₩2,735 | -1.44% | 2.2만 |
|---|
| 2026.04.07 | ₩2,895 | ₩2,895 | ₩2,682 | ₩2,695 | -6.91% | 1.8만 |
|---|
| 2026.04.06 | ₩2,669 | ₩3,042 | ₩2,669 | ₩2,935 | +10.00% | 3.1만 |
|---|
| 2026.04.02 | ₩2,669 | ₩2,735 | ₩2,589 | ₩2,669 | 0.00% | 1.6만 |
|---|
| 2026.04.01 | ₩2,735 | ₩2,882 | ₩2,655 | ₩2,669 | -2.44% | 2.7만 |
|---|
| 2026.03.31 | ₩2,535 | ₩2,735 | ₩2,535 | ₩2,695 | +6.32% | 1.5만 |
|---|
| 2026.03.30 | ₩2,789 | ₩2,922 | ₩2,602 | ₩2,655 | -4.78% | 4.1만 |
|---|
| 2026.03.27 | ₩2,935 | ₩3,029 | ₩2,802 | ₩2,802 | -4.55% | 2만 |
|---|
| 2026.03.26 | ₩3,069 | ₩3,149 | ₩2,962 | ₩2,962 | -3.48% | 5.8천 |
|---|
| 2026.03.25 | ₩3,042 | ₩3,202 | ₩3,042 | ₩3,056 | +0.44% | 1.2만 |
|---|
| 2026.03.24 | ₩3,082 | ₩3,202 | ₩3,042 | ₩3,056 | -0.87% | 1.2만 |
|---|
| 2026.03.23 | ₩3,015 | ₩3,136 | ₩2,975 | ₩3,082 | +2.21% | 2.4만 |
|---|
| 2026.03.20 | ₩2,949 | ₩3,109 | ₩2,922 | ₩2,989 | +1.36% | 3.8만 |
|---|
| 2026.03.19 | ₩2,882 | ₩3,015 | ₩2,882 | ₩2,975 | +3.24% | 1.8만 |
|---|
| 2026.03.18 | ₩2,962 | ₩3,069 | ₩2,935 | ₩2,962 | 0.00% | 2.8만 |
|---|
| 2026.03.17 | ₩2,909 | ₩3,109 | ₩2,909 | ₩2,975 | +2.29% | 3.2만 |
|---|
| 2026.03.16 | ₩2,882 | ₩2,935 | ₩2,882 | ₩2,895 | +0.46% | 1.4만 |
|---|
| 2026.03.13 | ₩3,042 | ₩3,042 | ₩2,869 | ₩2,895 | -4.82% | 2.1만 |
|---|
| 2026.03.12 | ₩3,002 | ₩3,109 | ₩3,002 | ₩3,042 | +1.33% | 1.5만 |
|---|
| 2026.03.11 | ₩3,056 | ₩3,082 | ₩3,015 | ₩3,056 | 0.00% | 1.7만 |
|---|
| 2026.03.10 | ₩3,002 | ₩3,136 | ₩3,002 | ₩3,069 | +2.22% | 3.6만 |
|---|
| 2026.03.09 | ₩3,002 | ₩3,096 | ₩3,002 | ₩3,069 | +2.22% | 1.3만 |
|---|
| 2026.03.06 | ₩2,935 | ₩3,042 | ₩2,909 | ₩3,002 | +2.27% | 1.6만 |
|---|
| 2026.03.05 | ₩2,869 | ₩3,029 | ₩2,869 | ₩2,975 | +3.72% | 1.8만 |
|---|
| 2026.03.04 | ₩2,909 | ₩3,096 | ₩2,762 | ₩2,882 | -0.92% | 4.2만 |
|---|
| 2026.03.03 | ₩2,922 | ₩3,082 | ₩2,869 | ₩2,962 | +1.37% | 4만 |
|---|
| 2026.03.02 | ₩2,989 | ₩3,042 | ₩2,922 | ₩2,989 | 0.00% | 2.2만 |
|---|
| 2026.02.27 | ₩3,056 | ₩3,056 | ₩2,962 | ₩3,015 | -1.31% | 1.2만 |
|---|
| 2026.02.26 | ₩2,949 | ₩3,069 | ₩2,949 | ₩3,015 | +2.26% | 1.6만 |
|---|
| 2026.02.25 | ₩2,935 | ₩3,082 | ₩2,909 | ₩3,002 | +2.27% | 2.2만 |
|---|
| 2026.02.24 | ₩2,975 | ₩3,136 | ₩2,882 | ₩3,002 | +0.90% | 1.8만 |
|---|
| 2026.02.23 | ₩3,002 | ₩3,109 | ₩2,989 | ₩3,042 | +1.33% | 2.2만 |
|---|
| 2026.02.20 | ₩3,056 | ₩3,149 | ₩3,015 | ₩3,069 | +0.44% | 1.8만 |
|---|
| 2026.02.19 | ₩3,069 | ₩3,149 | ₩3,015 | ₩3,109 | +1.30% | 2.7만 |
|---|
| 2026.02.18 | ₩3,082 | ₩3,202 | ₩3,042 | ₩3,096 | +0.43% | 1.7만 |
|---|
| 2026.02.17 | ₩3,149 | ₩3,189 | ₩3,056 | ₩3,069 | -2.54% | 4.8만 |
|---|
| 2026.02.13 | ₩3,242 | ₩3,349 | ₩3,109 | ₩3,149 | -2.88% | 2.2만 |
|---|
| 2026.02.12 | ₩3,256 | ₩3,269 | ₩3,122 | ₩3,229 | -0.82% | 6.6만 |
|---|
| 2026.02.11 | ₩3,162 | ₩3,256 | ₩3,042 | ₩3,242 | +2.53% | 4.2만 |
|---|
| 2026.02.10 | ₩3,256 | ₩3,376 | ₩3,015 | ₩3,176 | -2.46% | 3.2만 |
|---|
| 2026.02.09 | ₩3,029 | ₩3,389 | ₩3,015 | ₩3,309 | +9.25% | 6.3만 |
|---|
| 2026.02.06 | ₩2,975 | ₩3,096 | ₩2,922 | ₩3,056 | +2.69% | 3.1만 |
|---|
| 2026.02.05 | ₩2,922 | ₩3,149 | ₩2,829 | ₩2,922 | 0.00% | 4.9만 |
|---|
| 2026.02.04 | ₩3,149 | ₩3,162 | ₩2,842 | ₩3,002 | -4.66% | 8.8만 |
|---|
| 2026.02.03 | ₩3,002 | ₩3,229 | ₩2,949 | ₩3,109 | +3.56% | 4.8만 |
|---|
| 2026.02.02 | ₩2,815 | ₩3,109 | ₩2,802 | ₩3,015 | +7.11% | 5.7만 |
|---|
| 2026.01.30 | ₩2,989 | ₩3,136 | ₩2,855 | ₩2,882 | -3.57% | 6.2만 |
|---|
| 2026.01.29 | ₩2,775 | ₩3,229 | ₩2,775 | ₩3,069 | +10.58% | 13.4만 |
|---|
| 2026.01.28 | ₩3,136 | ₩3,229 | ₩2,829 | ₩2,855 | -8.94% | 16만 |
|---|
| 2026.01.27 | ₩3,723 | ₩3,936 | ₩3,229 | ₩3,229 | -13.26% | 23.7만 |
|---|
| 2026.01.26 | ₩3,482 | ₩3,803 | ₩3,229 | ₩3,696 | +6.13% | 15.4만 |
|---|
| 2026.01.23 | ₩3,442 | ₩3,536 | ₩3,149 | ₩3,482 | +1.16% | 8.8만 |
|---|
| 2026.01.22 | ₩3,362 | ₩3,536 | ₩3,216 | ₩3,402 | +1.19% | 9.8만 |
|---|
| 2026.01.21 | ₩3,322 | ₩3,429 | ₩3,082 | ₩3,322 | 0.00% | 10.3만 |
|---|
| 2026.01.20 | ₩2,922 | ₩3,456 | ₩2,882 | ₩3,336 | +14.16% | 27.8만 |
|---|
| 2026.01.16 | ₩2,989 | ₩3,162 | ₩2,909 | ₩2,975 | -0.45% | 15.2만 |
|---|
| 2026.01.15 | ₩2,855 | ₩2,989 | ₩2,762 | ₩2,989 | +4.67% | 10.3만 |
|---|
| 2026.01.14 | ₩2,842 | ₩2,855 | ₩2,669 | ₩2,855 | +0.47% | 19.8만 |
|---|
| 2026.01.13 | ₩2,802 | ₩2,829 | ₩2,589 | ₩2,802 | 0.00% | 29.8만 |
|---|
| 2026.01.12 | ₩2,789 | ₩2,869 | ₩2,695 | ₩2,775 | -0.48% | 36.5만 |
|---|
| 2026.01.09 | ₩2,749 | ₩2,922 | ₩2,682 | ₩2,882 | +4.85% | 12.8만 |
|---|
| 2026.01.08 | ₩2,735 | ₩2,775 | ₩2,615 | ₩2,749 | +0.49% | 8.5만 |
|---|
| 2026.01.07 | ₩2,749 | ₩2,855 | ₩2,402 | ₩2,722 | -0.97% | 20.9만 |
|---|
| 2026.01.06 | ₩2,375 | ₩2,869 | ₩2,295 | ₩2,722 | +14.61% | 41.2만 |
|---|
| 2026.01.05 | ₩2,202 | ₩2,642 | ₩2,175 | ₩2,402 | +9.09% | 12만 |
|---|
| 2026.01.02 | ₩2,215 | ₩2,215 | ₩2,108 | ₩2,202 | -0.60% | 6만 |
|---|
| 2025.12.31 | ₩2,228 | ₩2,255 | ₩2,135 | ₩2,175 | -2.40% | 6.9만 |
|---|
| 2025.12.30 | ₩2,335 | ₩2,362 | ₩2,148 | ₩2,188 | -6.29% | 5.9만 |
|---|
| 2025.12.29 | ₩2,282 | ₩2,375 | ₩2,202 | ₩2,242 | -1.75% | 7.7만 |
|---|
| 2025.12.26 | ₩2,268 | ₩2,362 | ₩2,228 | ₩2,322 | +2.35% | 3.4만 |
|---|
| 2025.12.24 | ₩2,202 | ₩2,375 | ₩2,202 | ₩2,268 | +3.03% | 3.8만 |
|---|
| 2025.12.23 | ₩2,215 | ₩2,322 | ₩2,188 | ₩2,188 | -1.20% | 2.9만 |
|---|
| 2025.12.22 | ₩2,268 | ₩2,442 | ₩2,202 | ₩2,242 | -1.18% | 8.9만 |
|---|
| 2025.12.19 | ₩2,268 | ₩2,322 | ₩2,148 | ₩2,268 | 0.00% | 5.2만 |
|---|
| 2025.12.18 | ₩2,308 | ₩2,322 | ₩2,188 | ₩2,228 | -3.47% | 4만 |
|---|
| 2025.12.17 | ₩2,188 | ₩2,282 | ₩2,175 | ₩2,228 | +1.83% | 5만 |
|---|
| 2025.12.16 | ₩2,322 | ₩2,402 | ₩2,162 | ₩2,162 | -6.90% | 3.4만 |
|---|
| 2025.12.15 | ₩2,455 | ₩2,468 | ₩2,228 | ₩2,268 | -7.61% | 4.4만 |
|---|
| 2025.12.12 | ₩2,442 | ₩2,482 | ₩2,335 | ₩2,335 | -4.37% | 4만 |
|---|
| 2025.12.11 | ₩2,468 | ₩2,575 | ₩2,415 | ₩2,455 | -0.54% | 7.8만 |
|---|
| 2025.12.10 | ₩2,375 | ₩2,682 | ₩2,295 | ₩2,508 | +5.62% | 14.5만 |
|---|
| 2025.12.09 | ₩2,242 | ₩2,455 | ₩2,242 | ₩2,268 | +1.19% | 3.9만 |
|---|
| 2025.12.08 | ₩2,335 | ₩2,468 | ₩2,188 | ₩2,215 | -5.14% | 2.9만 |
|---|
| 2025.12.05 | ₩2,135 | ₩2,322 | ₩1,948 | ₩2,322 | +8.75% | 14.7만 |
|---|
| 2025.12.04 | ₩2,055 | ₩2,175 | ₩2,001 | ₩2,148 | +4.55% | 2.1만 |
|---|
| 2025.12.03 | ₩1,908 | ₩2,175 | ₩1,908 | ₩2,122 | +11.19% | 3.5만 |
|---|
| 2025.12.02 | ₩2,001 | ₩2,055 | ₩1,921 | ₩1,948 | -2.67% | 6만 |
|---|
| 2025.12.01 | ₩2,268 | ₩2,268 | ₩2,015 | ₩2,028 | -10.59% | 8.8만 |
|---|
| 2025.11.28 | ₩2,242 | ₩2,335 | ₩2,202 | ₩2,268 | +1.19% | 1.4만 |
|---|
| 2025.11.26 | ₩2,188 | ₩2,308 | ₩2,175 | ₩2,202 | +0.61% | 3.5만 |
|---|
| 2025.11.25 | ₩2,242 | ₩2,322 | ₩2,122 | ₩2,162 | -3.57% | 2.7만 |
|---|
| 2025.11.24 | ₩2,402 | ₩2,522 | ₩2,068 | ₩2,188 | -8.89% | 19.7만 |
|---|
| 2025.11.21 | ₩2,522 | ₩2,589 | ₩2,308 | ₩2,375 | -5.82% | 13.7만 |
|---|
| 2025.11.20 | ₩2,122 | ₩2,775 | ₩2,122 | ₩2,562 | +20.75% | 27.5만 |
|---|
| 2025.11.19 | ₩2,041 | ₩2,615 | ₩2,001 | ₩2,202 | +7.84% | 36.4만 |
|---|
| 2025.11.18 | ₩1,961 | ₩2,108 | ₩1,921 | ₩2,055 | +4.76% | 11.8만 |
|---|
| 2025.11.17 | ₩2,615 | ₩2,802 | ₩2,015 | ₩2,028 | -22.45% | 39.9만 |
|---|
| 2025.11.14 | ₩2,122 | ₩2,669 | ₩2,095 | ₩2,615 | +23.27% | 29.1만 |
|---|
| 2025.11.13 | ₩2,268 | ₩2,295 | ₩2,095 | ₩2,162 | -4.71% | 15.5만 |
|---|
| 2025.11.12 | ₩2,188 | ₩2,295 | ₩2,135 | ₩2,242 | +2.44% | 19.6만 |
|---|
| 2025.11.11 | ₩1,815 | ₩2,282 | ₩1,815 | ₩2,188 | +20.59% | 54.2만 |
|---|
| 2025.11.10 | ₩1,855 | ₩1,935 | ₩1,721 | ₩1,801 | -2.88% | 6.5만 |
|---|
| 2025.11.07 | ₩1,708 | ₩1,948 | ₩1,655 | ₩1,855 | +8.59% | 16.8만 |
|---|
| 2025.11.06 | ₩1,601 | ₩1,761 | ₩1,574 | ₩1,695 | +5.83% | 9만 |
|---|
| 2025.11.05 | ₩1,548 | ₩1,655 | ₩1,481 | ₩1,588 | +2.59% | 8.8만 |
|---|
| 2025.11.04 | ₩1,521 | ₩1,614 | ₩1,521 | ₩1,561 | +2.63% | 4.3만 |
|---|
| 2025.11.03 | ₩1,561 | ₩1,588 | ₩1,494 | ₩1,534 | -1.71% | 4.2만 |
|---|
| 2025.10.31 | ₩1,628 | ₩1,655 | ₩1,574 | ₩1,588 | -2.46% | 6.4만 |
|---|
| 2025.10.30 | ₩1,641 | ₩1,708 | ₩1,601 | ₩1,655 | +0.81% | 4만 |
|---|
| 2025.10.29 | ₩1,614 | ₩1,668 | ₩1,588 | ₩1,614 | 0.00% | 4.7만 |
|---|
| 2025.10.28 | ₩1,775 | ₩1,788 | ₩1,601 | ₩1,668 | -6.02% | 11.1만 |
|---|
| 2025.10.27 | ₩1,721 | ₩1,828 | ₩1,655 | ₩1,748 | +1.55% | 6.4만 |
|---|
| 2025.10.24 | ₩1,735 | ₩1,788 | ₩1,681 | ₩1,721 | -0.77% | 9.9만 |
|---|
| 2025.10.23 | ₩1,668 | ₩1,761 | ₩1,641 | ₩1,748 | +4.80% | 12.3만 |
|---|
| 2025.10.22 | ₩1,641 | ₩1,641 | ₩1,534 | ₩1,628 | -0.81% | 10.8만 |
|---|
| 2025.10.21 | ₩1,468 | ₩1,655 | ₩1,441 | ₩1,561 | +6.36% | 12.2만 |
|---|
| 2025.10.20 | ₩1,561 | ₩1,801 | ₩1,534 | ₩1,534 | -1.71% | 48.2만 |
|---|
| 2025.10.17 | ₩1,428 | ₩2,268 | ₩1,401 | ₩1,668 | +16.82% | 876.4만 |
|---|
| 2025.10.16 | ₩1,401 | ₩1,414 | ₩1,374 | ₩1,401 | 0.00% | 3.6만 |
|---|
| 2025.10.15 | ₩1,374 | ₩1,388 | ₩1,374 | ₩1,388 | +0.97% | 1.7만 |
|---|
| 2025.10.14 | ₩1,388 | ₩1,388 | ₩1,374 | ₩1,388 | 0.00% | 1.1만 |
|---|
| 2025.10.13 | ₩1,414 | ₩1,414 | ₩1,374 | ₩1,401 | -0.94% | 1.8만 |
|---|
| 2025.10.10 | ₩1,454 | ₩1,454 | ₩1,388 | ₩1,388 | -4.59% | 2.7만 |
|---|