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 | ₩53,425 | ₩55,168 | ₩53,358 | ₩53,787 | +0.68% | 50.7만 |
| 2026.10.08 | ₩54,364 | ₩54,914 | ₩53,398 | ₩53,720 | -1.18% | 74.9만 |
| 2026.10.07 | ₩53,210 | ₩55,531 | ₩52,982 | ₩54,645 | +2.70% | 64.7만 |
| 2026.10.06 | ₩55,504 | ₩55,598 | ₩53,183 | ₩53,720 | -3.21% | 66.9만 |
| 2026.10.05 | ₩53,827 | ₩55,222 | ₩53,559 | ₩55,088 | +2.34% | 64.9만 |
| 2026.10.02 | ₩53,666 | ₩54,189 | ₩52,808 | ₩53,854 | +0.35% | 47.9만 |
| 2026.10.01 | ₩54,015 | ₩54,619 | ₩52,700 | ₩52,902 | -2.06% | 49.7만 |
| 2026.09.30 | ₩54,712 | ₩55,101 | ₩53,411 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,841 |
| -1.59% |
| 58.5만 |
| 2026.09.29 | ₩54,015 | ₩54,766 | ₩53,559 | ₩54,471 | +0.84% | 52.7만 |
|---|
| 2026.09.28 | ₩53,358 | ₩55,061 | ₩53,183 | ₩53,975 | +1.16% | 64.3만 |
|---|
| 2026.09.25 | ₩52,714 | ₩53,385 | ₩51,963 | ₩53,264 | +1.04% | 35.9만 |
|---|
| 2026.09.24 | ₩52,124 | ₩52,848 | ₩51,493 | ₩52,714 | +1.13% | 35.2만 |
|---|
| 2026.09.23 | ₩53,586 | ₩53,787 | ₩51,252 | ₩52,030 | -2.90% | 43.4만 |
|---|
| 2026.09.22 | ₩53,653 | ₩54,216 | ₩53,049 | ₩53,948 | +0.55% | 54.7만 |
|---|
| 2026.09.21 | ₩53,760 | ₩54,042 | ₩52,379 | ₩53,049 | -1.32% | 40.2만 |
|---|
| 2026.09.18 | ₩53,385 | ₩53,934 | ₩53,076 | ₩53,680 | +0.55% | 112.7만 |
|---|
| 2026.09.17 | ₩54,484 | ₩54,484 | ₩52,392 | ₩53,693 | -1.45% | 53.6만 |
|---|
| 2026.09.16 | ₩53,291 | ₩54,820 | ₩53,291 | ₩53,934 | +1.21% | 49.1만 |
|---|
| 2026.09.15 | ₩52,835 | ₩53,854 | ₩51,708 | ₩53,277 | +0.84% | 65.5만 |
|---|
| 2026.09.14 | ₩51,748 | ₩53,250 | ₩51,238 | ₩53,116 | +2.64% | 62.9만 |
|---|
| 2026.09.11 | ₩51,493 | ₩52,244 | ₩50,098 | ₩51,426 | -0.13% | 50.4만 |
|---|
| 2026.09.10 | ₩51,721 | ₩52,070 | ₩50,528 | ₩50,796 | -1.79% | 34만 |
|---|
| 2026.09.09 | ₩51,936 | ₩52,566 | ₩51,681 | ₩52,298 | +0.70% | 36.7만 |
|---|
| 2026.09.08 | ₩53,237 | ₩53,277 | ₩51,963 | ₩52,419 | -1.54% | 41만 |
|---|
| 2026.09.04 | ₩53,706 | ₩54,417 | ₩53,452 | ₩53,908 | +0.37% | 31.3만 |
|---|
| 2026.09.03 | ₩55,397 | ₩55,397 | ₩53,774 | ₩54,283 | -2.01% | 30.1만 |
|---|
| 2026.09.02 | ₩54,310 | ₩55,651 | ₩54,122 | ₩54,847 | +0.99% | 39.6만 |
|---|
| 2026.09.01 | ₩53,478 | ₩55,584 | ₩53,197 | ₩54,323 | +1.58% | 65.1만 |
|---|
| 2026.08.31 | ₩54,297 | ₩54,833 | ₩52,768 | ₩53,519 | -1.43% | 63.6만 |
|---|
| 2026.08.28 | ₩55,236 | ₩55,625 | ₩54,337 | ₩54,927 | -0.56% | 49.1만 |
|---|
| 2026.08.27 | ₩56,859 | ₩57,207 | ₩55,209 | ₩55,236 | -2.85% | 53.4만 |
|---|
| 2026.08.26 | ₩57,972 | ₩57,972 | ₩56,778 | ₩56,926 | -1.80% | 31.4만 |
|---|
| 2026.08.25 | ₩57,610 | ₩58,012 | ₩57,046 | ₩57,972 | +0.63% | 46.6만 |
|---|
| 2026.08.24 | ₩57,248 | ₩58,133 | ₩56,268 | ₩56,738 | -0.89% | 81.2만 |
|---|
| 2026.08.21 | ₩56,818 | ₩57,476 | ₩56,014 | ₩57,248 | +0.76% | 64.7만 |
|---|
| 2026.08.20 | ₩57,449 | ₩58,321 | ₩55,906 | ₩56,483 | -1.68% | 56.8만 |
|---|
| 2026.08.19 | ₩60,413 | ₩61,714 | ₩57,529 | ₩58,441 | -3.26% | 63만 |
|---|
| 2026.08.18 | ₩58,468 | ₩60,869 | ₩58,468 | ₩59,367 | +1.54% | 55만 |
|---|
| 2026.08.17 | ₩58,683 | ₩59,434 | ₩58,227 | ₩58,468 | -0.37% | 27.6만 |
|---|
| 2026.08.14 | ₩59,729 | ₩59,756 | ₩58,549 | ₩59,286 | -0.74% | 27.6만 |
|---|
| 2026.08.13 | ₩60,815 | ₩61,875 | ₩58,669 | ₩59,742 | -1.76% | 52.8만 |
|---|
| 2026.08.12 | ₩59,166 | ₩60,225 | ₩58,562 | ₩59,997 | +1.41% | 29.1만 |
|---|
| 2026.08.11 | ₩59,420 | ₩60,722 | ₩59,031 | ₩59,488 | +0.11% | 41.7만 |
|---|
| 2026.08.10 | ₩59,662 | ₩60,118 | ₩57,878 | ₩58,951 | -1.19% | 41.6만 |
|---|
| 2026.08.07 | ₩60,131 | ₩61,124 | ₩59,488 | ₩60,480 | +0.58% | 47.3만 |
|---|
| 2026.08.06 | ₩60,601 | ₩60,896 | ₩59,461 | ₩60,024 | -0.95% | 33.5만 |
|---|
| 2026.08.05 | ₩61,956 | ₩62,868 | ₩60,333 | ₩60,842 | -1.80% | 46.9만 |
|---|
| 2026.08.04 | ₩61,419 | ₩62,371 | ₩60,507 | ₩62,157 | +1.20% | 44.1만 |
|---|
| 2026.08.03 | ₩61,674 | ₩63,404 | ₩61,647 | ₩61,768 | +0.15% | 49.8만 |
|---|
| 2026.07.31 | ₩63,002 | ₩63,190 | ₩60,587 | ₩61,647 | -2.15% | 52.2만 |
|---|
| 2026.07.30 | ₩65,591 | ₩66,154 | ₩62,117 | ₩63,860 | -2.64% | 98.7만 |
|---|
| 2026.07.29 | ₩62,492 | ₩63,136 | ₩61,271 | ₩62,532 | +0.06% | 50.6만 |
|---|
| 2026.07.28 | ₩61,486 | ₩63,042 | ₩61,419 | ₩62,653 | +1.90% | 43.4만 |
|---|
| 2026.07.27 | ₩61,003 | ₩61,889 | ₩60,641 | ₩60,789 | -0.35% | 39.5만 |
|---|
| 2026.07.24 | ₩61,902 | ₩61,902 | ₩59,944 | ₩60,426 | -2.38% | 36만 |
|---|
| 2026.07.23 | ₩59,340 | ₩60,614 | ₩58,951 | ₩60,426 | +1.83% | 71.5만 |
|---|
| 2026.07.22 | ₩61,741 | ₩62,224 | ₩59,769 | ₩59,769 | -3.19% | 38.4만 |
|---|
| 2026.07.21 | ₩61,030 | ₩62,157 | ₩60,413 | ₩61,889 | +1.41% | 50.4만 |
|---|
| 2026.07.20 | ₩62,438 | ₩62,908 | ₩61,419 | ₩61,540 | -1.44% | 63.7만 |
|---|
| 2026.07.17 | ₩63,458 | ₩64,410 | ₩61,660 | ₩62,559 | -1.42% | 47.2만 |
|---|
| 2026.07.16 | ₩63,337 | ₩65,389 | ₩62,666 | ₩64,129 | +1.25% | 40.6만 |
|---|
| 2026.07.15 | ₩61,191 | ₩63,538 | ₩61,191 | ₩62,666 | +2.41% | 31.9만 |
|---|
| 2026.07.14 | ₩63,149 | ₩63,605 | ₩59,769 | ₩61,821 | -2.10% | 63.3만 |
|---|
| 2026.07.13 | ₩62,519 | ₩64,330 | ₩62,049 | ₩63,699 | +1.89% | 43.2만 |
|---|
| 2026.07.10 | ₩64,410 | ₩64,732 | ₩62,076 | ₩63,042 | -2.12% | 45.2만 |
|---|
| 2026.07.09 | ₩62,988 | ₩64,826 | ₩62,881 | ₩64,799 | +2.87% | 41만 |
|---|
| 2026.07.08 | ₩62,573 | ₩63,377 | ₩62,090 | ₩63,069 | +0.79% | 70.5만 |
|---|
| 2026.07.07 | ₩63,149 | ₩63,793 | ₩61,768 | ₩62,975 | -0.28% | 42.3만 |
|---|
| 2026.07.06 | ₩62,546 | ₩64,102 | ₩61,607 | ₩62,452 | -0.15% | 52.5만 |
|---|
| 2026.07.02 | ₩61,137 | ₩63,123 | ₩60,641 | ₩63,015 | +3.07% | 64.1만 |
|---|
| 2026.07.01 | ₩59,890 | ₩61,459 | ₩59,461 | ₩60,561 | +1.12% | 61.4만 |
|---|
| 2026.06.30 | ₩60,789 | ₩60,963 | ₩58,388 | ₩59,675 | -1.83% | 74.3만 |
|---|
| 2026.06.29 | ₩61,218 | ₩62,371 | ₩59,769 | ₩60,453 | -1.25% | 77.2만 |
|---|
| 2026.06.26 | ₩57,543 | ₩62,532 | ₩57,543 | ₩62,009 | +7.76% | 233.6만 |
|---|
| 2026.06.25 | ₩55,906 | ₩58,388 | ₩55,812 | ₩57,543 | +2.93% | 55.5만 |
|---|
| 2026.06.24 | ₩54,699 | ₩56,510 | ₩54,391 | ₩55,920 | +2.23% | 78만 |
|---|
| 2026.06.23 | ₩54,323 | ₩55,021 | ₩53,626 | ₩54,176 | -0.27% | 43만 |
|---|
| 2026.06.22 | ₩54,592 | ₩55,142 | ₩52,700 | ₩54,283 | -0.57% | 59.6만 |
|---|
| 2026.06.18 | ₩53,706 | ₩54,458 | ₩52,271 | ₩53,787 | +0.15% | 168.6만 |
|---|
| 2026.06.17 | ₩51,587 | ₩53,130 | ₩51,265 | ₩52,486 | +1.74% | 77.8만 |
|---|
| 2026.06.16 | ₩51,534 | ₩52,311 | ₩51,171 | ₩51,587 | +0.10% | 64.4만 |
|---|
| 2026.06.15 | ₩50,259 | ₩51,762 | ₩49,911 | ₩51,359 | +2.19% | 47.7만 |
|---|
| 2026.06.12 | ₩51,735 | ₩52,151 | ₩50,071 | ₩50,246 | -2.88% | 36.5만 |
|---|
| 2026.06.11 | ₩50,085 | ₩52,379 | ₩49,374 | ₩51,735 | +3.29% | 50.5만 |
|---|
| 2026.06.10 | ₩49,495 | ₩51,198 | ₩49,495 | ₩50,139 | +1.30% | 61.8만 |
|---|
| 2026.06.09 | ₩49,186 | ₩50,581 | ₩48,864 | ₩49,669 | +0.98% | 62.8만 |
|---|
| 2026.06.08 | ₩48,797 | ₩49,991 | ₩47,912 | ₩47,979 | -1.68% | 37.2만 |
|---|
| 2026.06.05 | ₩47,925 | ₩49,508 | ₩47,925 | ₩48,690 | +1.60% | 55.8만 |
|---|
| 2026.06.04 | ₩47,550 | ₩49,441 | ₩47,456 | ₩47,872 | +0.68% | 70.7만 |
|---|
| 2026.06.03 | ₩46,182 | ₩48,180 | ₩45,632 | ₩46,597 | +0.90% | 60만 |
|---|
| 2026.06.02 | ₩43,539 | ₩47,214 | ₩42,936 | ₩46,208 | +6.13% | 94.1만 |
|---|
| 2026.06.01 | ₩44,170 | ₩45,565 | ₩43,110 | ₩44,022 | -0.33% | 53만 |
|---|
| 2026.05.29 | ₩45,940 | ₩45,994 | ₩44,585 | ₩44,706 | -2.69% | 48.1만 |
|---|
| 2026.05.28 | ₩45,887 | ₩46,691 | ₩45,162 | ₩45,927 | +0.09% | 39.7만 |
|---|
| 2026.05.27 | ₩47,013 | ₩47,684 | ₩45,122 | ₩45,967 | -2.23% | 44.9만 |
|---|
| 2026.05.26 | ₩46,678 | ₩47,510 | ₩46,195 | ₩46,906 | +0.49% | 46.6만 |
|---|
| 2026.05.22 | ₩47,268 | ₩47,577 | ₩46,517 | ₩46,584 | -1.45% | 38.3만 |
|---|
| 2026.05.21 | ₩46,933 | ₩48,757 | ₩46,450 | ₩47,147 | +0.46% | 107.2만 |
|---|
| 2026.05.20 | ₩46,396 | ₩47,912 | ₩45,806 | ₩47,483 | +2.34% | 63.4만 |
|---|
| 2026.05.19 | ₩47,054 | ₩47,764 | ₩46,088 | ₩46,262 | -1.68% | 56.6만 |
|---|
| 2026.05.18 | ₩44,304 | ₩47,027 | ₩44,304 | ₩46,772 | +5.57% | 52.4만 |
|---|
| 2026.05.15 | ₩43,982 | ₩44,787 | ₩43,258 | ₩44,304 | +0.73% | 44.9만 |
|---|
| 2026.05.14 | ₩44,304 | ₩45,511 | ₩43,700 | ₩44,451 | +0.33% | 45.3만 |
|---|
| 2026.05.13 | ₩43,687 | ₩44,867 | ₩42,936 | ₩44,049 | +0.83% | 73만 |
|---|
| 2026.05.12 | ₩44,438 | ₩45,283 | ₩43,875 | ₩44,183 | -0.57% | 48.7만 |
|---|
| 2026.05.11 | ₩44,250 | ₩45,484 | ₩43,056 | ₩44,156 | -0.21% | 82.8만 |
|---|
| 2026.05.08 | ₩46,597 | ₩46,597 | ₩42,734 | ₩44,881 | -3.68% | 154.1만 |
|---|
| 2026.05.07 | ₩54,323 | ₩54,793 | ₩46,302 | ₩47,121 | -13.26% | 119.3만 |
|---|
| 2026.05.06 | ₩50,420 | ₩51,091 | ₩48,784 | ₩49,334 | -2.15% | 82.9만 |
|---|
| 2026.05.05 | ₩49,065 | ₩49,870 | ₩48,220 | ₩49,374 | +0.63% | 48.2만 |
|---|
| 2026.05.04 | ₩47,603 | ₩49,092 | ₩47,241 | ₩48,945 | +2.82% | 53.9만 |
|---|
| 2026.05.01 | ₩46,584 | ₩48,381 | ₩45,498 | ₩47,711 | +2.42% | 34.2만 |
|---|
| 2026.04.30 | ₩44,840 | ₩47,040 | ₩44,626 | ₩46,584 | +3.89% | 76.1만 |
|---|
| 2026.04.29 | ₩46,611 | ₩47,362 | ₩44,411 | ₩44,840 | -3.80% | 72만 |
|---|
| 2026.04.28 | ₩49,723 | ₩50,447 | ₩47,362 | ₩47,818 | -3.83% | 83.8만 |
|---|
| 2026.04.27 | ₩47,550 | ₩49,696 | ₩47,550 | ₩49,522 | +4.15% | 65.7만 |
|---|
| 2026.04.24 | ₩46,048 | ₩48,140 | ₩45,538 | ₩47,805 | +3.82% | 56.6만 |
|---|
| 2026.04.23 | ₩46,222 | ₩46,571 | ₩44,934 | ₩46,141 | -0.17% | 46만 |
|---|
| 2026.04.22 | ₩45,498 | ₩46,128 | ₩44,881 | ₩46,101 | +1.33% | 45.8만 |
|---|
| 2026.04.21 | ₩47,791 | ₩48,033 | ₩44,572 | ₩45,162 | -5.50% | 66만 |
|---|
| 2026.04.20 | ₩47,724 | ₩48,288 | ₩46,973 | ₩48,033 | +0.65% | 44만 |
|---|
| 2026.04.17 | ₩46,423 | ₩48,100 | ₩46,088 | ₩47,858 | +3.09% | 44.1만 |
|---|
| 2026.04.16 | ₩47,255 | ₩47,617 | ₩44,921 | ₩45,296 | -4.14% | 38.1만 |
|---|
| 2026.04.15 | ₩46,799 | ₩47,644 | ₩46,718 | ₩47,442 | +1.38% | 36.4만 |
|---|
| 2026.04.14 | ₩46,168 | ₩47,510 | ₩46,168 | ₩47,134 | +2.09% | 48.9만 |
|---|
| 2026.04.13 | ₩45,095 | ₩46,289 | ₩44,250 | ₩46,195 | +2.44% | 75.1만 |
|---|
| 2026.04.10 | ₩45,001 | ₩45,498 | ₩44,492 | ₩45,202 | +0.45% | 24만 |
|---|
| 2026.04.09 | ₩45,296 | ₩45,632 | ₩44,250 | ₩45,055 | -0.53% | 34.8만 |
|---|
| 2026.04.08 | ₩46,504 | ₩46,825 | ₩45,202 | ₩45,645 | -1.85% | 49.4만 |
|---|
| 2026.04.07 | ₩45,270 | ₩45,645 | ₩44,411 | ₩44,706 | -1.24% | 49.9만 |
|---|
| 2026.04.06 | ₩45,739 | ₩46,450 | ₩44,894 | ₩45,712 | -0.06% | 40.9만 |
|---|
| 2026.04.02 | ₩42,681 | ₩47,214 | ₩41,956 | ₩45,793 | +7.29% | 168.6만 |
|---|
| 2026.04.01 | ₩43,365 | ₩44,518 | ₩42,989 | ₩43,673 | +0.71% | 64.9만 |
|---|
| 2026.03.31 | ₩41,943 | ₩43,325 | ₩41,661 | ₩43,150 | +2.88% | 95.1만 |
|---|
| 2026.03.30 | ₩39,408 | ₩41,205 | ₩39,113 | ₩40,977 | +3.98% | 91.6만 |
|---|
| 2026.03.27 | ₩41,098 | ₩41,098 | ₩38,831 | ₩39,354 | -4.24% | 73.3만 |
|---|
| 2026.03.26 | ₩41,635 | ₩42,667 | ₩40,924 | ₩41,339 | -0.71% | 74.7만 |
|---|
| 2026.03.25 | ₩44,894 | ₩45,109 | ₩41,138 | ₩42,171 | -6.07% | 201.7만 |
|---|
| 2026.03.24 | ₩42,962 | ₩44,934 | ₩42,949 | ₩44,371 | +3.28% | 56.8만 |
|---|
| 2026.03.23 | ₩43,258 | ₩46,061 | ₩42,265 | ₩43,526 | +0.62% | 71.1만 |
|---|
| 2026.03.20 | ₩43,955 | ₩44,827 | ₩41,970 | ₩42,131 | -4.15% | 120.2만 |
|---|
| 2026.03.19 | ₩43,325 | ₩44,384 | ₩42,694 | ₩43,915 | +1.36% | 86.5만 |
|---|
| 2026.03.18 | ₩43,003 | ₩43,968 | ₩42,761 | ₩43,325 | +0.75% | 99.8만 |
|---|
| 2026.03.17 | ₩43,740 | ₩44,304 | ₩43,070 | ₩43,593 | -0.34% | 44.5만 |
|---|
| 2026.03.16 | ₩43,982 | ₩44,894 | ₩43,191 | ₩43,311 | -1.52% | 62.1만 |
|---|
| 2026.03.13 | ₩43,593 | ₩43,794 | ₩41,796 | ₩43,647 | +0.12% | 60.4만 |
|---|
| 2026.03.12 | ₩43,284 | ₩44,277 | ₩42,520 | ₩43,070 | -0.50% | 92.9만 |
|---|
| 2026.03.11 | ₩44,599 | ₩44,653 | ₩43,901 | ₩44,103 | -1.11% | 34만 |
|---|
| 2026.03.10 | ₩45,457 | ₩46,665 | ₩43,633 | ₩44,800 | -1.45% | 50.7만 |
|---|
| 2026.03.09 | ₩44,518 | ₩46,088 | ₩44,076 | ₩45,766 | +2.80% | 55.8만 |
|---|
| 2026.03.06 | ₩44,934 | ₩45,323 | ₩44,264 | ₩45,216 | +0.63% | 41.3만 |
|---|
| 2026.03.05 | ₩46,021 | ₩46,758 | ₩45,001 | ₩45,605 | -0.90% | 50.1만 |
|---|
| 2026.03.04 | ₩47,054 | ₩47,349 | ₩45,685 | ₩46,893 | -0.34% | 53.6만 |
|---|
| 2026.03.03 | ₩46,034 | ₩46,758 | ₩45,068 | ₩46,128 | +0.20% | 44만 |
|---|
| 2026.03.02 | ₩46,343 | ₩48,422 | ₩45,980 | ₩47,429 | +2.34% | 53.2만 |
|---|
| 2026.02.27 | ₩49,173 | ₩49,294 | ₩46,960 | ₩47,858 | -2.67% | 52.3만 |
|---|
| 2026.02.26 | ₩50,045 | ₩51,627 | ₩47,872 | ₩50,541 | +0.99% | 60.9만 |
|---|
| 2026.02.25 | ₩51,158 | ₩51,480 | ₩49,133 | ₩49,750 | -2.75% | 66.1만 |
|---|
| 2026.02.24 | ₩51,292 | ₩51,869 | ₩50,648 | ₩51,305 | +0.03% | 45.1만 |
|---|
| 2026.02.23 | ₩51,010 | ₩51,842 | ₩50,152 | ₩51,305 | +0.58% | 51.1만 |
|---|
| 2026.02.20 | ₩50,809 | ₩52,285 | ₩49,642 | ₩51,091 | +0.55% | 52만 |
|---|
| 2026.02.19 | ₩49,937 | ₩51,480 | ₩49,320 | ₩51,198 | +2.52% | 48.1만 |
|---|
| 2026.02.18 | ₩49,039 | ₩50,796 | ₩48,234 | ₩50,179 | +2.32% | 33.9만 |
|---|
| 2026.02.17 | ₩48,368 | ₩50,058 | ₩47,577 | ₩49,387 | +2.11% | 46.5만 |
|---|
| 2026.02.13 | ₩45,900 | ₩48,516 | ₩45,779 | ₩48,234 | +5.08% | 45.2만 |
|---|
| 2026.02.12 | ₩46,530 | ₩47,067 | ₩45,042 | ₩45,565 | -2.08% | 30.2만 |
|---|
| 2026.02.11 | ₩47,778 | ₩48,301 | ₩45,659 | ₩46,450 | -2.78% | 31.9만 |
|---|
| 2026.02.10 | ₩47,979 | ₩49,039 | ₩47,483 | ₩47,738 | -0.50% | 25.6만 |
|---|
| 2026.02.09 | ₩48,194 | ₩48,529 | ₩46,799 | ₩47,536 | -1.36% | 59.8만 |
|---|
| 2026.02.06 | ₩47,872 | ₩49,012 | ₩46,718 | ₩48,542 | +1.40% | 49.9만 |
|---|
| 2026.02.05 | ₩49,548 | ₩50,246 | ₩47,402 | ₩47,456 | -4.22% | 44만 |
|---|
| 2026.02.04 | ₩49,830 | ₩50,420 | ₩48,381 | ₩49,468 | -0.73% | 47.1만 |
|---|
| 2026.02.03 | ₩49,226 | ₩50,071 | ₩48,314 | ₩49,763 | +1.09% | 43.8만 |
|---|
| 2026.02.02 | ₩48,301 | ₩49,830 | ₩48,046 | ₩49,548 | +2.58% | 34.1만 |
|---|
| 2026.01.30 | ₩48,556 | ₩49,897 | ₩48,019 | ₩48,261 | -0.61% | 51.3만 |
|---|
| 2026.01.29 | ₩48,355 | ₩49,240 | ₩47,684 | ₩48,958 | +1.25% | 37.5만 |
|---|
| 2026.01.28 | ₩49,347 | ₩50,125 | ₩47,711 | ₩48,556 | -1.60% | 45.6만 |
|---|
| 2026.01.27 | ₩50,165 | ₩51,091 | ₩48,328 | ₩49,065 | -2.19% | 42.1만 |
|---|
| 2026.01.26 | ₩50,568 | ₩51,373 | ₩49,414 | ₩50,568 | 0.00% | 41.7만 |
|---|
| 2026.01.23 | ₩52,499 | ₩52,955 | ₩50,018 | ₩50,769 | -3.30% | 48.6만 |
|---|
| 2026.01.22 | ₩50,621 | ₩52,928 | ₩50,595 | ₩52,499 | +3.71% | 51.9만 |
|---|
| 2026.01.21 | ₩49,213 | ₩51,171 | ₩48,824 | ₩50,595 | +2.81% | 39.8만 |
|---|
| 2026.01.20 | ₩48,891 | ₩49,387 | ₩48,086 | ₩48,677 | -0.44% | 46.9만 |
|---|
| 2026.01.16 | ₩51,963 | ₩52,405 | ₩50,112 | ₩50,165 | -3.46% | 42.7만 |
|---|
| 2026.01.15 | ₩50,165 | ₩52,352 | ₩50,165 | ₩51,735 | +3.13% | 59.8만 |
|---|
| 2026.01.14 | ₩49,280 | ₩50,662 | ₩48,274 | ₩50,071 | +1.61% | 55.6만 |
|---|
| 2026.01.13 | ₩50,367 | ₩51,225 | ₩49,602 | ₩49,696 | -1.33% | 63.3만 |
|---|
| 2026.01.12 | ₩51,614 | ₩51,788 | ₩48,448 | ₩49,079 | -4.91% | 48.1만 |
|---|
| 2026.01.09 | ₩54,967 | ₩55,665 | ₩51,601 | ₩51,721 | -5.91% | 78.8만 |
|---|
| 2026.01.08 | ₩53,492 | ₩55,866 | ₩52,982 | ₩54,632 | +2.13% | 67만 |
|---|
| 2026.01.07 | ₩53,210 | ₩55,397 | ₩53,076 | ₩54,122 | +1.71% | 104.7만 |
|---|
| 2026.01.06 | ₩49,602 | ₩53,076 | ₩49,602 | ₩52,768 | +6.38% | 67.5만 |
|---|
| 2026.01.05 | ₩47,510 | ₩50,031 | ₩47,389 | ₩49,736 | +4.69% | 42.4만 |
|---|
| 2026.01.02 | ₩48,824 | ₩49,280 | ₩47,469 | ₩47,764 | -2.17% | 48.8만 |
|---|
| 2025.12.31 | ₩49,226 | ₩49,817 | ₩48,261 | ₩48,301 | -1.88% | 38.4만 |
|---|
| 2025.12.30 | ₩50,018 | ₩50,447 | ₩49,253 | ₩49,267 | -1.50% | 31.5만 |
|---|
| 2025.12.29 | ₩50,004 | ₩50,917 | ₩49,830 | ₩50,420 | +0.83% | 45.6만 |
|---|
| 2025.12.26 | ₩49,924 | ₩51,171 | ₩49,857 | ₩50,514 | +1.18% | 53.7만 |
|---|
| 2025.12.24 | ₩49,924 | ₩50,917 | ₩49,535 | ₩50,380 | +0.91% | 16.1만 |
|---|
| 2025.12.23 | ₩50,179 | ₩50,460 | ₩49,280 | ₩50,139 | -0.08% | 53.6만 |
|---|
| 2025.12.22 | ₩48,623 | ₩51,091 | ₩47,885 | ₩50,125 | +3.09% | 67.6만 |
|---|
| 2025.12.19 | ₩48,274 | ₩49,374 | ₩47,657 | ₩48,355 | +0.17% | 132.7만 |
|---|
| 2025.12.18 | ₩48,824 | ₩49,414 | ₩47,697 | ₩48,502 | -0.66% | 65.7만 |
|---|
| 2025.12.17 | ₩47,644 | ₩49,589 | ₩47,469 | ₩48,824 | +2.48% | 53.8만 |
|---|
| 2025.12.16 | ₩49,079 | ₩49,776 | ₩46,665 | ₩47,617 | -2.98% | 76.5만 |
|---|
| 2025.12.15 | ₩49,562 | ₩49,562 | ₩48,717 | ₩48,945 | -1.24% | 46.4만 |
|---|
| 2025.12.12 | ₩50,112 | ₩50,179 | ₩48,797 | ₩49,012 | -2.19% | 44.1만 |
|---|
| 2025.12.11 | ₩50,648 | ₩50,943 | ₩49,682 | ₩50,152 | -0.98% | 42.4만 |
|---|
| 2025.12.10 | ₩51,332 | ₩51,909 | ₩49,709 | ₩50,487 | -1.65% | 54.6만 |
|---|
| 2025.12.09 | ₩49,924 | ₩51,909 | ₩49,924 | ₩51,480 | +3.12% | 104.5만 |
|---|
| 2025.12.08 | ₩49,374 | ₩50,407 | ₩48,489 | ₩50,031 | +1.33% | 102.9만 |
|---|
| 2025.12.05 | ₩49,294 | ₩49,629 | ₩48,086 | ₩48,596 | -1.41% | 35.1만 |
|---|
| 2025.12.04 | ₩49,897 | ₩50,031 | ₩48,918 | ₩49,347 | -1.10% | 48.9만 |
|---|
| 2025.12.03 | ₩50,715 | ₩51,225 | ₩50,098 | ₩50,152 | -1.11% | 76.7만 |
|---|
| 2025.12.02 | ₩52,499 | ₩52,499 | ₩50,058 | ₩50,501 | -3.81% | 65.4만 |
|---|
| 2025.12.01 | ₩53,358 | ₩54,230 | ₩51,949 | ₩52,070 | -2.41% | 42.2만 |
|---|
| 2025.11.28 | ₩54,458 | ₩54,458 | ₩53,478 | ₩53,988 | -0.86% | 18.4만 |
|---|
| 2025.11.26 | ₩56,456 | ₩57,248 | ₩53,774 | ₩54,149 | -4.09% | 66.5만 |
|---|
| 2025.11.25 | ₩52,861 | ₩57,194 | ₩52,700 | ₩57,060 | +7.94% | 104.9만 |
|---|
| 2025.11.24 | ₩53,116 | ₩53,827 | ₩51,413 | ₩52,151 | -1.82% | 116.5만 |
|---|
| 2025.11.21 | ₩50,849 | ₩53,800 | ₩50,729 | ₩53,089 | +4.41% | 70.2만 |
|---|
| 2025.11.20 | ₩52,996 | ₩53,465 | ₩50,313 | ₩50,769 | -4.20% | 40.3만 |
|---|
| 2025.11.19 | ₩52,231 | ₩53,559 | ₩51,587 | ₩52,244 | +0.03% | 44.7만 |
|---|
| 2025.11.18 | ₩52,942 | ₩53,706 | ₩51,869 | ₩52,352 | -1.11% | 36.1만 |
|---|
| 2025.11.17 | ₩53,411 | ₩54,176 | ₩52,633 | ₩52,888 | -0.98% | 38.1만 |
|---|
| 2025.11.14 | ₩52,660 | ₩54,672 | ₩52,647 | ₩53,465 | +1.53% | 42.4만 |
|---|
| 2025.11.13 | ₩53,304 | ₩54,699 | ₩52,633 | ₩53,438 | +0.25% | 43.5만 |
|---|
| 2025.11.12 | ₩54,498 | ₩55,879 | ₩54,149 | ₩54,243 | -0.47% | 64.7만 |
|---|
| 2025.11.11 | ₩52,405 | ₩55,490 | ₩52,405 | ₩55,061 | +5.07% | 64.9만 |
|---|
| 2025.11.10 | ₩53,264 | ₩53,465 | ₩50,984 | ₩52,298 | -1.81% | 46.6만 |
|---|
| 2025.11.07 | ₩52,419 | ₩53,264 | ₩50,756 | ₩52,231 | -0.36% | 81.6만 |
|---|
| 2025.11.06 | ₩55,826 | ₩57,677 | ₩51,963 | ₩51,976 | -6.90% | 189.2만 |
|---|
| 2025.11.05 | ₩47,912 | ₩49,978 | ₩47,536 | ₩49,897 | +4.14% | 130.5만 |
|---|
| 2025.11.04 | ₩48,623 | ₩49,240 | ₩47,778 | ₩48,623 | 0.00% | 61.1만 |
|---|
| 2025.11.03 | ₩46,785 | ₩49,629 | ₩46,115 | ₩49,240 | +5.25% | 67.8만 |
|---|
| 2025.10.31 | ₩46,249 | ₩47,805 | ₩45,283 | ₩47,027 | +1.68% | 63.5만 |
|---|
| 2025.10.30 | ₩46,799 | ₩47,764 | ₩45,900 | ₩46,316 | -1.03% | 59.5만 |
|---|
| 2025.10.29 | ₩49,106 | ₩49,615 | ₩46,732 | ₩46,785 | -4.73% | 62.9만 |
|---|
| 2025.10.28 | ₩48,220 | ₩49,441 | ₩47,805 | ₩49,401 | +2.45% | 34.4만 |
|---|
| 2025.10.27 | ₩48,757 | ₩49,468 | ₩48,046 | ₩48,918 | +0.33% | 42.2만 |
|---|
| 2025.10.24 | ₩48,328 | ₩48,931 | ₩47,577 | ₩48,717 | +0.80% | 35만 |
|---|
| 2025.10.23 | ₩48,609 | ₩49,562 | ₩48,059 | ₩48,274 | -0.69% | 49.9만 |
|---|
| 2025.10.22 | ₩48,516 | ₩49,401 | ₩48,140 | ₩48,864 | +0.72% | 59.9만 |
|---|
| 2025.10.21 | ₩48,140 | ₩49,454 | ₩47,335 | ₩48,891 | +1.56% | 41.6만 |
|---|
| 2025.10.20 | ₩47,952 | ₩48,958 | ₩47,255 | ₩48,314 | +0.76% | 41.1만 |
|---|
| 2025.10.17 | ₩46,115 | ₩47,375 | ₩45,484 | ₩47,375 | +2.73% | 58.3만 |
|---|
| 2025.10.16 | ₩45,055 | ₩47,966 | ₩44,451 | ₩46,611 | +3.45% | 94만 |
|---|
| 2025.10.15 | ₩45,913 | ₩47,013 | ₩45,042 | ₩45,055 | -1.87% | 107.5만 |
|---|
| 2025.10.14 | ₩44,666 | ₩47,885 | ₩44,129 | ₩46,463 | +4.02% | 88.5만 |
|---|
| 2025.10.13 | ₩43,204 | ₩44,948 | ₩42,426 | ₩44,921 | +3.97% | 65.8만 |
|---|
| 2025.10.10 | ₩44,277 | ₩44,277 | ₩42,037 | ₩42,721 | -3.51% | 55.3만 |
|---|