시장 데이터를 불러오는 중
전체 종목
베리셀 과거 주가
Vericel Corporation - Common Stock · VCEL · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vericel Corporation - Common Stock · VCEL · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,373 | ₩55,115 | ₩53,306 | ₩53,735 | +0.68% | 50.7만 |
| 2026.10.08 | ₩54,311 | ₩54,860 | ₩53,346 | ₩53,668 | -1.18% | 74.9만 |
| 2026.10.07 | ₩53,159 | ₩55,477 | ₩52,931 | ₩54,592 | +2.70% | 64.7만 |
| 2026.10.06 | ₩55,450 | ₩55,544 | ₩53,132 | ₩53,668 | -3.21% | 66.9만 |
| 2026.10.05 | ₩53,775 | ₩55,169 | ₩53,507 | ₩55,035 | +2.34% | 64.9만 |
| 2026.10.02 | ₩53,614 | ₩54,137 | ₩52,757 | ₩53,802 | +0.35% | 47.9만 |
| 2026.10.01 | ₩53,963 | ₩54,566 | ₩52,649 | ₩52,850 | -2.06% | 49.7만 |
| 2026.09.30 | ₩54,659 | ₩55,048 | ₩53,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,788 |
| -1.59% |
| 58.5만 |
| 2026.09.29 | ₩53,963 | ₩54,713 | ₩53,507 | ₩54,418 | +0.84% | 52.7만 |
|---|
| 2026.09.28 | ₩53,306 | ₩55,008 | ₩53,132 | ₩53,922 | +1.16% | 64.3만 |
|---|
| 2026.09.25 | ₩52,663 | ₩53,333 | ₩51,912 | ₩53,212 | +1.04% | 35.9만 |
|---|
| 2026.09.24 | ₩52,073 | ₩52,797 | ₩51,443 | ₩52,663 | +1.13% | 35.2만 |
|---|
| 2026.09.23 | ₩53,534 | ₩53,735 | ₩51,202 | ₩51,979 | -2.90% | 43.4만 |
|---|
| 2026.09.22 | ₩53,601 | ₩54,164 | ₩52,998 | ₩53,896 | +0.55% | 54.7만 |
|---|
| 2026.09.21 | ₩53,708 | ₩53,989 | ₩52,328 | ₩52,998 | -1.32% | 40.2만 |
|---|
| 2026.09.18 | ₩53,333 | ₩53,882 | ₩53,025 | ₩53,628 | +0.55% | 112.7만 |
|---|
| 2026.09.17 | ₩54,432 | ₩54,432 | ₩52,341 | ₩53,641 | -1.45% | 53.6만 |
|---|
| 2026.09.16 | ₩53,239 | ₩54,767 | ₩53,239 | ₩53,882 | +1.21% | 49.1만 |
|---|
| 2026.09.15 | ₩52,783 | ₩53,802 | ₩51,658 | ₩53,226 | +0.84% | 65.5만 |
|---|
| 2026.09.14 | ₩51,698 | ₩53,199 | ₩51,189 | ₩53,065 | +2.64% | 62.9만 |
|---|
| 2026.09.11 | ₩51,443 | ₩52,194 | ₩50,050 | ₩51,376 | -0.13% | 50.4만 |
|---|
| 2026.09.10 | ₩51,671 | ₩52,020 | ₩50,479 | ₩50,747 | -1.79% | 34만 |
|---|
| 2026.09.09 | ₩51,886 | ₩52,515 | ₩51,631 | ₩52,247 | +0.70% | 36.7만 |
|---|
| 2026.09.08 | ₩53,185 | ₩53,226 | ₩51,912 | ₩52,368 | -1.54% | 41만 |
|---|
| 2026.09.04 | ₩53,654 | ₩54,365 | ₩53,400 | ₩53,855 | +0.37% | 31.3만 |
|---|
| 2026.09.03 | ₩55,343 | ₩55,343 | ₩53,721 | ₩54,231 | -2.01% | 30.1만 |
|---|
| 2026.09.02 | ₩54,257 | ₩55,597 | ₩54,070 | ₩54,793 | +0.99% | 39.6만 |
|---|
| 2026.09.01 | ₩53,427 | ₩55,530 | ₩53,145 | ₩54,271 | +1.58% | 65.1만 |
|---|
| 2026.08.31 | ₩54,244 | ₩54,780 | ₩52,716 | ₩53,467 | -1.43% | 63.6만 |
|---|
| 2026.08.28 | ₩55,182 | ₩55,571 | ₩54,284 | ₩54,874 | -0.56% | 49.1만 |
|---|
| 2026.08.27 | ₩56,803 | ₩57,152 | ₩55,155 | ₩55,182 | -2.85% | 53.4만 |
|---|
| 2026.08.26 | ₩57,916 | ₩57,916 | ₩56,723 | ₩56,870 | -1.80% | 31.4만 |
|---|
| 2026.08.25 | ₩57,554 | ₩57,956 | ₩56,991 | ₩57,916 | +0.63% | 46.6만 |
|---|
| 2026.08.24 | ₩57,192 | ₩58,076 | ₩56,214 | ₩56,683 | -0.89% | 81.2만 |
|---|
| 2026.08.21 | ₩56,763 | ₩57,420 | ₩55,959 | ₩57,192 | +0.76% | 64.7만 |
|---|
| 2026.08.20 | ₩57,393 | ₩58,264 | ₩55,852 | ₩56,428 | -1.68% | 56.8만 |
|---|
| 2026.08.19 | ₩60,355 | ₩61,654 | ₩57,473 | ₩58,385 | -3.26% | 63만 |
|---|
| 2026.08.18 | ₩58,411 | ₩60,810 | ₩58,411 | ₩59,309 | +1.54% | 55만 |
|---|
| 2026.08.17 | ₩58,626 | ₩59,376 | ₩58,170 | ₩58,411 | -0.37% | 27.6만 |
|---|
| 2026.08.14 | ₩59,671 | ₩59,698 | ₩58,492 | ₩59,229 | -0.74% | 27.6만 |
|---|
| 2026.08.13 | ₩60,757 | ₩61,815 | ₩58,612 | ₩59,684 | -1.76% | 52.8만 |
|---|
| 2026.08.12 | ₩59,108 | ₩60,167 | ₩58,505 | ₩59,939 | +1.41% | 29.1만 |
|---|
| 2026.08.11 | ₩59,363 | ₩60,663 | ₩58,974 | ₩59,430 | +0.11% | 41.7만 |
|---|
| 2026.08.10 | ₩59,604 | ₩60,060 | ₩57,822 | ₩58,894 | -1.19% | 41.6만 |
|---|
| 2026.08.07 | ₩60,073 | ₩61,065 | ₩59,430 | ₩60,422 | +0.58% | 47.3만 |
|---|
| 2026.08.06 | ₩60,542 | ₩60,837 | ₩59,403 | ₩59,966 | -0.95% | 33.5만 |
|---|
| 2026.08.05 | ₩61,896 | ₩62,807 | ₩60,274 | ₩60,783 | -1.80% | 46.9만 |
|---|
| 2026.08.04 | ₩61,360 | ₩62,311 | ₩60,448 | ₩62,097 | +1.20% | 44.1만 |
|---|
| 2026.08.03 | ₩61,614 | ₩63,343 | ₩61,587 | ₩61,708 | +0.15% | 49.8만 |
|---|
| 2026.07.31 | ₩62,941 | ₩63,128 | ₩60,529 | ₩61,587 | -2.15% | 52.2만 |
|---|
| 2026.07.30 | ₩65,527 | ₩66,090 | ₩62,056 | ₩63,798 | -2.64% | 98.7만 |
|---|
| 2026.07.29 | ₩62,432 | ₩63,075 | ₩61,212 | ₩62,472 | +0.06% | 50.6만 |
|---|
| 2026.07.28 | ₩61,427 | ₩62,981 | ₩61,360 | ₩62,592 | +1.90% | 43.4만 |
|---|
| 2026.07.27 | ₩60,944 | ₩61,829 | ₩60,582 | ₩60,730 | -0.35% | 39.5만 |
|---|
| 2026.07.24 | ₩61,842 | ₩61,842 | ₩59,885 | ₩60,368 | -2.38% | 36만 |
|---|
| 2026.07.23 | ₩59,282 | ₩60,556 | ₩58,894 | ₩60,368 | +1.83% | 71.5만 |
|---|
| 2026.07.22 | ₩61,681 | ₩62,164 | ₩59,711 | ₩59,711 | -3.19% | 38.4만 |
|---|
| 2026.07.21 | ₩60,971 | ₩62,097 | ₩60,355 | ₩61,829 | +1.41% | 50.4만 |
|---|
| 2026.07.20 | ₩62,378 | ₩62,847 | ₩61,360 | ₩61,480 | -1.44% | 63.7만 |
|---|
| 2026.07.17 | ₩63,396 | ₩64,348 | ₩61,601 | ₩62,499 | -1.42% | 47.2만 |
|---|
| 2026.07.16 | ₩63,276 | ₩65,326 | ₩62,606 | ₩64,066 | +1.25% | 40.6만 |
|---|
| 2026.07.15 | ₩61,132 | ₩63,477 | ₩61,132 | ₩62,606 | +2.41% | 31.9만 |
|---|
| 2026.07.14 | ₩63,088 | ₩63,544 | ₩59,711 | ₩61,762 | -2.10% | 63.3만 |
|---|
| 2026.07.13 | ₩62,458 | ₩64,267 | ₩61,989 | ₩63,638 | +1.89% | 43.2만 |
|---|
| 2026.07.10 | ₩64,348 | ₩64,669 | ₩62,016 | ₩62,981 | -2.12% | 45.2만 |
|---|
| 2026.07.09 | ₩62,927 | ₩64,763 | ₩62,820 | ₩64,736 | +2.87% | 41만 |
|---|
| 2026.07.08 | ₩62,512 | ₩63,316 | ₩62,030 | ₩63,008 | +0.79% | 70.5만 |
|---|
| 2026.07.07 | ₩63,088 | ₩63,731 | ₩61,708 | ₩62,914 | -0.28% | 42.3만 |
|---|
| 2026.07.06 | ₩62,485 | ₩64,040 | ₩61,547 | ₩62,391 | -0.15% | 52.5만 |
|---|
| 2026.07.02 | ₩61,078 | ₩63,061 | ₩60,582 | ₩62,954 | +3.07% | 64.1만 |
|---|
| 2026.07.01 | ₩59,832 | ₩61,400 | ₩59,403 | ₩60,502 | +1.12% | 61.4만 |
|---|
| 2026.06.30 | ₩60,730 | ₩60,904 | ₩58,331 | ₩59,617 | -1.83% | 74.3만 |
|---|
| 2026.06.29 | ₩61,159 | ₩62,311 | ₩59,711 | ₩60,395 | -1.25% | 77.2만 |
|---|
| 2026.06.26 | ₩57,487 | ₩62,472 | ₩57,487 | ₩61,949 | +7.76% | 233.6만 |
|---|
| 2026.06.25 | ₩55,852 | ₩58,331 | ₩55,758 | ₩57,487 | +2.93% | 55.5만 |
|---|
| 2026.06.24 | ₩54,646 | ₩56,455 | ₩54,338 | ₩55,865 | +2.23% | 78만 |
|---|
| 2026.06.23 | ₩54,271 | ₩54,968 | ₩53,574 | ₩54,123 | -0.27% | 43만 |
|---|
| 2026.06.22 | ₩54,539 | ₩55,088 | ₩52,649 | ₩54,231 | -0.57% | 59.6만 |
|---|
| 2026.06.18 | ₩53,654 | ₩54,405 | ₩52,221 | ₩53,735 | +0.15% | 168.6만 |
|---|
| 2026.06.17 | ₩51,537 | ₩53,078 | ₩51,216 | ₩52,435 | +1.74% | 77.8만 |
|---|
| 2026.06.16 | ₩51,484 | ₩52,261 | ₩51,122 | ₩51,537 | +0.10% | 64.4만 |
|---|
| 2026.06.15 | ₩50,211 | ₩51,711 | ₩49,862 | ₩51,309 | +2.19% | 47.7만 |
|---|
| 2026.06.12 | ₩51,685 | ₩52,100 | ₩50,023 | ₩50,197 | -2.88% | 36.5만 |
|---|
| 2026.06.11 | ₩50,036 | ₩52,328 | ₩49,326 | ₩51,685 | +3.29% | 50.5만 |
|---|
| 2026.06.10 | ₩49,447 | ₩51,149 | ₩49,447 | ₩50,090 | +1.30% | 61.8만 |
|---|
| 2026.06.09 | ₩49,139 | ₩50,532 | ₩48,817 | ₩49,621 | +0.98% | 62.8만 |
|---|
| 2026.06.08 | ₩48,750 | ₩49,943 | ₩47,866 | ₩47,933 | -1.68% | 37.2만 |
|---|
| 2026.06.05 | ₩47,879 | ₩49,460 | ₩47,879 | ₩48,643 | +1.60% | 55.8만 |
|---|
| 2026.06.04 | ₩47,504 | ₩49,393 | ₩47,410 | ₩47,825 | +0.68% | 70.7만 |
|---|
| 2026.06.03 | ₩46,137 | ₩48,134 | ₩45,587 | ₩46,552 | +0.90% | 60만 |
|---|
| 2026.06.02 | ₩43,497 | ₩47,169 | ₩42,894 | ₩46,164 | +6.13% | 94.1만 |
|---|
| 2026.06.01 | ₩44,127 | ₩45,520 | ₩43,068 | ₩43,979 | -0.33% | 53만 |
|---|
| 2026.05.29 | ₩45,896 | ₩45,949 | ₩44,542 | ₩44,663 | -2.69% | 48.1만 |
|---|
| 2026.05.28 | ₩45,842 | ₩46,646 | ₩45,118 | ₩45,882 | +0.09% | 39.7만 |
|---|
| 2026.05.27 | ₩46,968 | ₩47,638 | ₩45,078 | ₩45,922 | -2.23% | 44.9만 |
|---|
| 2026.05.26 | ₩46,633 | ₩47,464 | ₩46,150 | ₩46,861 | +0.49% | 46.6만 |
|---|
| 2026.05.22 | ₩47,222 | ₩47,531 | ₩46,472 | ₩46,539 | -1.45% | 38.3만 |
|---|
| 2026.05.21 | ₩46,887 | ₩48,710 | ₩46,405 | ₩47,102 | +0.46% | 107.2만 |
|---|
| 2026.05.20 | ₩46,351 | ₩47,866 | ₩45,762 | ₩47,437 | +2.34% | 63.4만 |
|---|
| 2026.05.19 | ₩47,008 | ₩47,718 | ₩46,043 | ₩46,217 | -1.68% | 56.6만 |
|---|
| 2026.05.18 | ₩44,261 | ₩46,981 | ₩44,261 | ₩46,726 | +5.57% | 52.4만 |
|---|
| 2026.05.15 | ₩43,939 | ₩44,743 | ₩43,216 | ₩44,261 | +0.73% | 44.9만 |
|---|
| 2026.05.14 | ₩44,261 | ₩45,467 | ₩43,658 | ₩44,408 | +0.33% | 45.3만 |
|---|
| 2026.05.13 | ₩43,644 | ₩44,824 | ₩42,894 | ₩44,006 | +0.83% | 73만 |
|---|
| 2026.05.12 | ₩44,395 | ₩45,239 | ₩43,832 | ₩44,140 | -0.57% | 48.7만 |
|---|
| 2026.05.11 | ₩44,207 | ₩45,440 | ₩43,015 | ₩44,113 | -0.21% | 82.8만 |
|---|
| 2026.05.08 | ₩46,552 | ₩46,552 | ₩42,693 | ₩44,837 | -3.68% | 154.1만 |
|---|
| 2026.05.07 | ₩54,271 | ₩54,740 | ₩46,257 | ₩47,075 | -13.26% | 119.3만 |
|---|
| 2026.05.06 | ₩50,371 | ₩51,041 | ₩48,737 | ₩49,286 | -2.15% | 82.9만 |
|---|
| 2026.05.05 | ₩49,018 | ₩49,822 | ₩48,174 | ₩49,326 | +0.63% | 48.2만 |
|---|
| 2026.05.04 | ₩47,557 | ₩49,045 | ₩47,196 | ₩48,897 | +2.82% | 53.9만 |
|---|
| 2026.05.01 | ₩46,539 | ₩48,335 | ₩45,453 | ₩47,665 | +2.42% | 34.2만 |
|---|
| 2026.04.30 | ₩44,797 | ₩46,995 | ₩44,582 | ₩46,539 | +3.89% | 76.1만 |
|---|
| 2026.04.29 | ₩46,566 | ₩47,316 | ₩44,368 | ₩44,797 | -3.80% | 72만 |
|---|
| 2026.04.28 | ₩49,675 | ₩50,398 | ₩47,316 | ₩47,772 | -3.83% | 83.8만 |
|---|
| 2026.04.27 | ₩47,504 | ₩49,648 | ₩47,504 | ₩49,474 | +4.15% | 65.7만 |
|---|
| 2026.04.24 | ₩46,003 | ₩48,093 | ₩45,494 | ₩47,758 | +3.82% | 56.6만 |
|---|
| 2026.04.23 | ₩46,177 | ₩46,525 | ₩44,891 | ₩46,097 | -0.17% | 46만 |
|---|
| 2026.04.22 | ₩45,453 | ₩46,083 | ₩44,837 | ₩46,056 | +1.33% | 45.8만 |
|---|
| 2026.04.21 | ₩47,745 | ₩47,986 | ₩44,529 | ₩45,118 | -5.50% | 66만 |
|---|
| 2026.04.20 | ₩47,678 | ₩48,241 | ₩46,928 | ₩47,986 | +0.65% | 44만 |
|---|
| 2026.04.17 | ₩46,378 | ₩48,053 | ₩46,043 | ₩47,812 | +3.09% | 44.1만 |
|---|
| 2026.04.16 | ₩47,209 | ₩47,571 | ₩44,877 | ₩45,252 | -4.14% | 38.1만 |
|---|
| 2026.04.15 | ₩46,753 | ₩47,598 | ₩46,673 | ₩47,397 | +1.38% | 36.4만 |
|---|
| 2026.04.14 | ₩46,123 | ₩47,464 | ₩46,123 | ₩47,088 | +2.09% | 48.9만 |
|---|
| 2026.04.13 | ₩45,051 | ₩46,244 | ₩44,207 | ₩46,150 | +2.44% | 75.1만 |
|---|
| 2026.04.10 | ₩44,958 | ₩45,453 | ₩44,448 | ₩45,159 | +0.45% | 24만 |
|---|
| 2026.04.09 | ₩45,252 | ₩45,587 | ₩44,207 | ₩45,011 | -0.53% | 34.8만 |
|---|
| 2026.04.08 | ₩46,458 | ₩46,780 | ₩45,159 | ₩45,601 | -1.85% | 49.4만 |
|---|
| 2026.04.07 | ₩45,226 | ₩45,601 | ₩44,368 | ₩44,663 | -1.24% | 49.9만 |
|---|
| 2026.04.06 | ₩45,695 | ₩46,405 | ₩44,850 | ₩45,668 | -0.06% | 40.9만 |
|---|
| 2026.04.02 | ₩42,639 | ₩47,169 | ₩41,916 | ₩45,748 | +7.29% | 168.6만 |
|---|
| 2026.04.01 | ₩43,323 | ₩44,475 | ₩42,948 | ₩43,631 | +0.71% | 64.9만 |
|---|
| 2026.03.31 | ₩41,902 | ₩43,283 | ₩41,621 | ₩43,108 | +2.88% | 95.1만 |
|---|
| 2026.03.30 | ₩39,370 | ₩41,165 | ₩39,075 | ₩40,938 | +3.98% | 91.6만 |
|---|
| 2026.03.27 | ₩41,058 | ₩41,058 | ₩38,794 | ₩39,316 | -4.24% | 73.3만 |
|---|
| 2026.03.26 | ₩41,594 | ₩42,626 | ₩40,884 | ₩41,299 | -0.71% | 74.7만 |
|---|
| 2026.03.25 | ₩44,850 | ₩45,065 | ₩41,098 | ₩42,130 | -6.07% | 201.7만 |
|---|
| 2026.03.24 | ₩42,921 | ₩44,891 | ₩42,907 | ₩44,328 | +3.28% | 56.8만 |
|---|
| 2026.03.23 | ₩43,216 | ₩46,016 | ₩42,224 | ₩43,484 | +0.62% | 71.1만 |
|---|
| 2026.03.20 | ₩43,912 | ₩44,783 | ₩41,929 | ₩42,090 | -4.15% | 120.2만 |
|---|
| 2026.03.19 | ₩43,283 | ₩44,341 | ₩42,653 | ₩43,872 | +1.36% | 86.5만 |
|---|
| 2026.03.18 | ₩42,961 | ₩43,926 | ₩42,720 | ₩43,283 | +0.75% | 99.8만 |
|---|
| 2026.03.17 | ₩43,698 | ₩44,261 | ₩43,028 | ₩43,551 | -0.34% | 44.5만 |
|---|
| 2026.03.16 | ₩43,939 | ₩44,850 | ₩43,149 | ₩43,269 | -1.52% | 62.1만 |
|---|
| 2026.03.13 | ₩43,551 | ₩43,752 | ₩41,755 | ₩43,604 | +0.12% | 60.4만 |
|---|
| 2026.03.12 | ₩43,242 | ₩44,234 | ₩42,479 | ₩43,028 | -0.50% | 92.9만 |
|---|
| 2026.03.11 | ₩44,556 | ₩44,609 | ₩43,859 | ₩44,060 | -1.11% | 34만 |
|---|
| 2026.03.10 | ₩45,413 | ₩46,619 | ₩43,591 | ₩44,757 | -1.45% | 50.7만 |
|---|
| 2026.03.09 | ₩44,475 | ₩46,043 | ₩44,033 | ₩45,721 | +2.80% | 55.8만 |
|---|
| 2026.03.06 | ₩44,891 | ₩45,279 | ₩44,221 | ₩45,172 | +0.63% | 41.3만 |
|---|
| 2026.03.05 | ₩45,976 | ₩46,713 | ₩44,958 | ₩45,561 | -0.90% | 50.1만 |
|---|
| 2026.03.04 | ₩47,008 | ₩47,303 | ₩45,641 | ₩46,847 | -0.34% | 53.6만 |
|---|
| 2026.03.03 | ₩45,989 | ₩46,713 | ₩45,025 | ₩46,083 | +0.20% | 44만 |
|---|
| 2026.03.02 | ₩46,298 | ₩48,375 | ₩45,936 | ₩47,383 | +2.34% | 53.2만 |
|---|
| 2026.02.27 | ₩49,125 | ₩49,246 | ₩46,914 | ₩47,812 | -2.67% | 52.3만 |
|---|
| 2026.02.26 | ₩49,996 | ₩51,577 | ₩47,825 | ₩50,492 | +0.99% | 60.9만 |
|---|
| 2026.02.25 | ₩51,108 | ₩51,430 | ₩49,085 | ₩49,701 | -2.75% | 66.1만 |
|---|
| 2026.02.24 | ₩51,242 | ₩51,819 | ₩50,599 | ₩51,256 | +0.03% | 45.1만 |
|---|
| 2026.02.23 | ₩50,961 | ₩51,792 | ₩50,103 | ₩51,256 | +0.58% | 51.1만 |
|---|
| 2026.02.20 | ₩50,760 | ₩52,234 | ₩49,594 | ₩51,041 | +0.55% | 52만 |
|---|
| 2026.02.19 | ₩49,889 | ₩51,430 | ₩49,273 | ₩51,149 | +2.52% | 48.1만 |
|---|
| 2026.02.18 | ₩48,991 | ₩50,747 | ₩48,187 | ₩50,130 | +2.32% | 33.9만 |
|---|
| 2026.02.17 | ₩48,321 | ₩50,010 | ₩47,531 | ₩49,340 | +2.11% | 46.5만 |
|---|
| 2026.02.13 | ₩45,855 | ₩48,469 | ₩45,735 | ₩48,187 | +5.08% | 45.2만 |
|---|
| 2026.02.12 | ₩46,485 | ₩47,021 | ₩44,998 | ₩45,520 | -2.08% | 30.2만 |
|---|
| 2026.02.11 | ₩47,732 | ₩48,254 | ₩45,614 | ₩46,405 | -2.78% | 31.9만 |
|---|
| 2026.02.10 | ₩47,933 | ₩48,991 | ₩47,437 | ₩47,691 | -0.50% | 25.6만 |
|---|
| 2026.02.09 | ₩48,147 | ₩48,482 | ₩46,753 | ₩47,490 | -1.36% | 59.8만 |
|---|
| 2026.02.06 | ₩47,825 | ₩48,964 | ₩46,673 | ₩48,495 | +1.40% | 49.9만 |
|---|
| 2026.02.05 | ₩49,500 | ₩50,197 | ₩47,356 | ₩47,410 | -4.22% | 44만 |
|---|
| 2026.02.04 | ₩49,782 | ₩50,371 | ₩48,335 | ₩49,420 | -0.73% | 47.1만 |
|---|
| 2026.02.03 | ₩49,179 | ₩50,023 | ₩48,268 | ₩49,715 | +1.09% | 43.8만 |
|---|
| 2026.02.02 | ₩48,254 | ₩49,782 | ₩48,000 | ₩49,500 | +2.58% | 34.1만 |
|---|
| 2026.01.30 | ₩48,509 | ₩49,849 | ₩47,973 | ₩48,214 | -0.61% | 51.3만 |
|---|
| 2026.01.29 | ₩48,308 | ₩49,192 | ₩47,638 | ₩48,911 | +1.25% | 37.5만 |
|---|
| 2026.01.28 | ₩49,299 | ₩50,077 | ₩47,665 | ₩48,509 | -1.60% | 45.6만 |
|---|
| 2026.01.27 | ₩50,117 | ₩51,041 | ₩48,281 | ₩49,018 | -2.19% | 42.1만 |
|---|
| 2026.01.26 | ₩50,519 | ₩51,323 | ₩49,366 | ₩50,519 | 0.00% | 41.7만 |
|---|
| 2026.01.23 | ₩52,448 | ₩52,904 | ₩49,969 | ₩50,720 | -3.30% | 48.6만 |
|---|
| 2026.01.22 | ₩50,572 | ₩52,877 | ₩50,546 | ₩52,448 | +3.71% | 51.9만 |
|---|
| 2026.01.21 | ₩49,165 | ₩51,122 | ₩48,777 | ₩50,546 | +2.81% | 39.8만 |
|---|
| 2026.01.20 | ₩48,844 | ₩49,340 | ₩48,040 | ₩48,629 | -0.44% | 46.9만 |
|---|
| 2026.01.16 | ₩51,912 | ₩52,355 | ₩50,063 | ₩50,117 | -3.46% | 42.7만 |
|---|
| 2026.01.15 | ₩50,117 | ₩52,301 | ₩50,117 | ₩51,685 | +3.13% | 59.8만 |
|---|
| 2026.01.14 | ₩49,232 | ₩50,613 | ₩48,227 | ₩50,023 | +1.61% | 55.6만 |
|---|
| 2026.01.13 | ₩50,318 | ₩51,175 | ₩49,554 | ₩49,648 | -1.33% | 63.3만 |
|---|
| 2026.01.12 | ₩51,564 | ₩51,738 | ₩48,402 | ₩49,031 | -4.91% | 48.1만 |
|---|
| 2026.01.09 | ₩54,914 | ₩55,611 | ₩51,551 | ₩51,671 | -5.91% | 78.8만 |
|---|
| 2026.01.08 | ₩53,440 | ₩55,812 | ₩52,931 | ₩54,579 | +2.13% | 67만 |
|---|
| 2026.01.07 | ₩53,159 | ₩55,343 | ₩53,025 | ₩54,070 | +1.71% | 104.7만 |
|---|
| 2026.01.06 | ₩49,554 | ₩53,025 | ₩49,554 | ₩52,716 | +6.38% | 67.5만 |
|---|
| 2026.01.05 | ₩47,464 | ₩49,983 | ₩47,343 | ₩49,688 | +4.69% | 42.4만 |
|---|
| 2026.01.02 | ₩48,777 | ₩49,232 | ₩47,423 | ₩47,718 | -2.17% | 48.8만 |
|---|
| 2025.12.31 | ₩49,179 | ₩49,768 | ₩48,214 | ₩48,254 | -1.88% | 38.4만 |
|---|
| 2025.12.30 | ₩49,969 | ₩50,398 | ₩49,206 | ₩49,219 | -1.50% | 31.5만 |
|---|
| 2025.12.29 | ₩49,956 | ₩50,867 | ₩49,782 | ₩50,371 | +0.83% | 45.6만 |
|---|
| 2025.12.26 | ₩49,876 | ₩51,122 | ₩49,809 | ₩50,465 | +1.18% | 53.7만 |
|---|
| 2025.12.24 | ₩49,876 | ₩50,867 | ₩49,487 | ₩50,331 | +0.91% | 16.1만 |
|---|
| 2025.12.23 | ₩50,130 | ₩50,412 | ₩49,232 | ₩50,090 | -0.08% | 53.6만 |
|---|
| 2025.12.22 | ₩48,576 | ₩51,041 | ₩47,839 | ₩50,077 | +3.09% | 67.6만 |
|---|
| 2025.12.19 | ₩48,227 | ₩49,326 | ₩47,611 | ₩48,308 | +0.17% | 132.7만 |
|---|
| 2025.12.18 | ₩48,777 | ₩49,366 | ₩47,651 | ₩48,455 | -0.66% | 65.7만 |
|---|
| 2025.12.17 | ₩47,598 | ₩49,541 | ₩47,423 | ₩48,777 | +2.48% | 53.8만 |
|---|
| 2025.12.16 | ₩49,031 | ₩49,728 | ₩46,619 | ₩47,571 | -2.98% | 76.5만 |
|---|
| 2025.12.15 | ₩49,514 | ₩49,514 | ₩48,670 | ₩48,897 | -1.24% | 46.4만 |
|---|
| 2025.12.12 | ₩50,063 | ₩50,130 | ₩48,750 | ₩48,964 | -2.19% | 44.1만 |
|---|
| 2025.12.11 | ₩50,599 | ₩50,894 | ₩49,634 | ₩50,103 | -0.98% | 42.4만 |
|---|
| 2025.12.10 | ₩51,283 | ₩51,859 | ₩49,661 | ₩50,438 | -1.65% | 54.6만 |
|---|
| 2025.12.09 | ₩49,876 | ₩51,859 | ₩49,876 | ₩51,430 | +3.12% | 104.5만 |
|---|
| 2025.12.08 | ₩49,326 | ₩50,358 | ₩48,442 | ₩49,983 | +1.33% | 102.9만 |
|---|
| 2025.12.05 | ₩49,246 | ₩49,581 | ₩48,040 | ₩48,549 | -1.41% | 35.1만 |
|---|
| 2025.12.04 | ₩49,849 | ₩49,983 | ₩48,871 | ₩49,299 | -1.10% | 48.9만 |
|---|
| 2025.12.03 | ₩50,666 | ₩51,175 | ₩50,050 | ₩50,103 | -1.11% | 76.7만 |
|---|
| 2025.12.02 | ₩52,448 | ₩52,448 | ₩50,010 | ₩50,452 | -3.81% | 65.4만 |
|---|
| 2025.12.01 | ₩53,306 | ₩54,177 | ₩51,899 | ₩52,020 | -2.41% | 42.2만 |
|---|
| 2025.11.28 | ₩54,405 | ₩54,405 | ₩53,427 | ₩53,936 | -0.86% | 18.4만 |
|---|
| 2025.11.26 | ₩56,401 | ₩57,192 | ₩53,721 | ₩54,097 | -4.09% | 66.5만 |
|---|
| 2025.11.25 | ₩52,810 | ₩57,138 | ₩52,649 | ₩57,004 | +7.94% | 104.9만 |
|---|
| 2025.11.24 | ₩53,065 | ₩53,775 | ₩51,363 | ₩52,100 | -1.82% | 116.5만 |
|---|
| 2025.11.21 | ₩50,800 | ₩53,748 | ₩50,680 | ₩53,038 | +4.41% | 70.2만 |
|---|
| 2025.11.20 | ₩52,944 | ₩53,413 | ₩50,264 | ₩50,720 | -4.20% | 40.3만 |
|---|
| 2025.11.19 | ₩52,180 | ₩53,507 | ₩51,537 | ₩52,194 | +0.03% | 44.7만 |
|---|
| 2025.11.18 | ₩52,891 | ₩53,654 | ₩51,819 | ₩52,301 | -1.11% | 36.1만 |
|---|
| 2025.11.17 | ₩53,360 | ₩54,123 | ₩52,582 | ₩52,837 | -0.98% | 38.1만 |
|---|
| 2025.11.14 | ₩52,609 | ₩54,619 | ₩52,596 | ₩53,413 | +1.53% | 42.4만 |
|---|
| 2025.11.13 | ₩53,252 | ₩54,646 | ₩52,582 | ₩53,386 | +0.25% | 43.5만 |
|---|
| 2025.11.12 | ₩54,445 | ₩55,825 | ₩54,097 | ₩54,190 | -0.47% | 64.7만 |
|---|
| 2025.11.11 | ₩52,355 | ₩55,437 | ₩52,355 | ₩55,008 | +5.07% | 64.9만 |
|---|
| 2025.11.10 | ₩53,212 | ₩53,413 | ₩50,934 | ₩52,247 | -1.81% | 46.6만 |
|---|
| 2025.11.07 | ₩52,368 | ₩53,212 | ₩50,706 | ₩52,180 | -0.36% | 81.6만 |
|---|
| 2025.11.06 | ₩55,772 | ₩57,621 | ₩51,912 | ₩51,926 | -6.90% | 189.2만 |
|---|
| 2025.11.05 | ₩47,866 | ₩49,929 | ₩47,490 | ₩49,849 | +4.14% | 130.5만 |
|---|
| 2025.11.04 | ₩48,576 | ₩49,192 | ₩47,732 | ₩48,576 | 0.00% | 61.1만 |
|---|
| 2025.11.03 | ₩46,740 | ₩49,581 | ₩46,070 | ₩49,192 | +5.25% | 67.8만 |
|---|
| 2025.10.31 | ₩46,204 | ₩47,758 | ₩45,239 | ₩46,981 | +1.68% | 63.5만 |
|---|
| 2025.10.30 | ₩46,753 | ₩47,718 | ₩45,855 | ₩46,271 | -1.03% | 59.5만 |
|---|
| 2025.10.29 | ₩49,058 | ₩49,567 | ₩46,686 | ₩46,740 | -4.73% | 62.9만 |
|---|
| 2025.10.28 | ₩48,174 | ₩49,393 | ₩47,758 | ₩49,353 | +2.45% | 34.4만 |
|---|
| 2025.10.27 | ₩48,710 | ₩49,420 | ₩48,000 | ₩48,871 | +0.33% | 42.2만 |
|---|
| 2025.10.24 | ₩48,281 | ₩48,884 | ₩47,531 | ₩48,670 | +0.80% | 35만 |
|---|
| 2025.10.23 | ₩48,562 | ₩49,514 | ₩48,013 | ₩48,227 | -0.69% | 49.9만 |
|---|
| 2025.10.22 | ₩48,469 | ₩49,353 | ₩48,093 | ₩48,817 | +0.72% | 59.9만 |
|---|
| 2025.10.21 | ₩48,093 | ₩49,407 | ₩47,289 | ₩48,844 | +1.56% | 41.6만 |
|---|
| 2025.10.20 | ₩47,906 | ₩48,911 | ₩47,209 | ₩48,268 | +0.76% | 41.1만 |
|---|
| 2025.10.17 | ₩46,070 | ₩47,330 | ₩45,440 | ₩47,330 | +2.73% | 58.3만 |
|---|
| 2025.10.16 | ₩45,011 | ₩47,919 | ₩44,408 | ₩46,566 | +3.45% | 94만 |
|---|
| 2025.10.15 | ₩45,869 | ₩46,968 | ₩44,998 | ₩45,011 | -1.87% | 107.5만 |
|---|
| 2025.10.14 | ₩44,623 | ₩47,839 | ₩44,087 | ₩46,418 | +4.02% | 88.5만 |
|---|
| 2025.10.13 | ₩43,162 | ₩44,904 | ₩42,385 | ₩44,877 | +3.97% | 65.8만 |
|---|
| 2025.10.10 | ₩44,234 | ₩44,234 | ₩41,996 | ₩42,680 | -3.51% | 55.3만 |
|---|