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 | ₩53,416 | ₩55,159 | ₩53,349 | ₩53,778 | +0.68% | 50.7만 |
| 2026.10.08 | ₩54,355 | ₩54,905 | ₩53,389 | ₩53,711 | -1.18% | 74.9만 |
| 2026.10.07 | ₩53,201 | ₩55,522 | ₩52,973 | ₩54,636 | +2.70% | 64.7만 |
| 2026.10.06 | ₩55,495 | ₩55,589 | ₩53,175 | ₩53,711 | -3.21% | 66.9만 |
| 2026.10.05 | ₩53,818 | ₩55,213 | ₩53,550 | ₩55,079 | +2.34% | 64.9만 |
| 2026.10.02 | ₩53,657 | ₩54,180 | ₩52,799 | ₩53,845 | +0.35% | 47.9만 |
| 2026.10.01 | ₩54,006 | ₩54,610 | ₩52,692 | ₩52,893 | -2.06% | 49.7만 |
| 2026.09.30 | ₩54,703 | ₩55,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,832 |
| -1.59% |
| 58.5만 |
| 2026.09.29 | ₩54,006 | ₩54,757 | ₩53,550 | ₩54,462 | +0.84% | 52.7만 |
|---|
| 2026.09.28 | ₩53,349 | ₩55,052 | ₩53,175 | ₩53,966 | +1.16% | 64.3만 |
|---|
| 2026.09.25 | ₩52,705 | ₩53,376 | ₩51,954 | ₩53,255 | +1.04% | 35.9만 |
|---|
| 2026.09.24 | ₩52,115 | ₩52,839 | ₩51,485 | ₩52,705 | +1.13% | 35.2만 |
|---|
| 2026.09.23 | ₩53,577 | ₩53,778 | ₩51,243 | ₩52,021 | -2.90% | 43.4만 |
|---|
| 2026.09.22 | ₩53,644 | ₩54,207 | ₩53,041 | ₩53,939 | +0.55% | 54.7만 |
|---|
| 2026.09.21 | ₩53,751 | ₩54,033 | ₩52,370 | ₩53,041 | -1.32% | 40.2만 |
|---|
| 2026.09.18 | ₩53,376 | ₩53,926 | ₩53,067 | ₩53,671 | +0.55% | 112.7만 |
|---|
| 2026.09.17 | ₩54,475 | ₩54,475 | ₩52,383 | ₩53,684 | -1.45% | 53.6만 |
|---|
| 2026.09.16 | ₩53,282 | ₩54,811 | ₩53,282 | ₩53,926 | +1.21% | 49.1만 |
|---|
| 2026.09.15 | ₩52,826 | ₩53,845 | ₩51,699 | ₩53,268 | +0.84% | 65.5만 |
|---|
| 2026.09.14 | ₩51,740 | ₩53,242 | ₩51,230 | ₩53,108 | +2.64% | 62.9만 |
|---|
| 2026.09.11 | ₩51,485 | ₩52,236 | ₩50,090 | ₩51,418 | -0.13% | 50.4만 |
|---|
| 2026.09.10 | ₩51,713 | ₩52,062 | ₩50,519 | ₩50,787 | -1.79% | 34만 |
|---|
| 2026.09.09 | ₩51,927 | ₩52,558 | ₩51,673 | ₩52,289 | +0.70% | 36.7만 |
|---|
| 2026.09.08 | ₩53,228 | ₩53,268 | ₩51,954 | ₩52,410 | -1.54% | 41만 |
|---|
| 2026.09.04 | ₩53,698 | ₩54,408 | ₩53,443 | ₩53,899 | +0.37% | 31.3만 |
|---|
| 2026.09.03 | ₩55,387 | ₩55,387 | ₩53,765 | ₩54,274 | -2.01% | 30.1만 |
|---|
| 2026.09.02 | ₩54,301 | ₩55,642 | ₩54,113 | ₩54,838 | +0.99% | 39.6만 |
|---|
| 2026.09.01 | ₩53,470 | ₩55,575 | ₩53,188 | ₩54,315 | +1.58% | 65.1만 |
|---|
| 2026.08.31 | ₩54,288 | ₩54,824 | ₩52,759 | ₩53,510 | -1.43% | 63.6만 |
|---|
| 2026.08.28 | ₩55,226 | ₩55,615 | ₩54,328 | ₩54,918 | -0.56% | 49.1만 |
|---|
| 2026.08.27 | ₩56,849 | ₩57,198 | ₩55,200 | ₩55,226 | -2.85% | 53.4만 |
|---|
| 2026.08.26 | ₩57,962 | ₩57,962 | ₩56,769 | ₩56,916 | -1.80% | 31.4만 |
|---|
| 2026.08.25 | ₩57,600 | ₩58,003 | ₩57,037 | ₩57,962 | +0.63% | 46.6만 |
|---|
| 2026.08.24 | ₩57,238 | ₩58,123 | ₩56,259 | ₩56,729 | -0.89% | 81.2만 |
|---|
| 2026.08.21 | ₩56,809 | ₩57,466 | ₩56,004 | ₩57,238 | +0.76% | 64.7만 |
|---|
| 2026.08.20 | ₩57,439 | ₩58,311 | ₩55,897 | ₩56,474 | -1.68% | 56.8만 |
|---|
| 2026.08.19 | ₩60,403 | ₩61,704 | ₩57,520 | ₩58,432 | -3.26% | 63만 |
|---|
| 2026.08.18 | ₩58,459 | ₩60,859 | ₩58,459 | ₩59,357 | +1.54% | 55만 |
|---|
| 2026.08.17 | ₩58,673 | ₩59,424 | ₩58,217 | ₩58,459 | -0.37% | 27.6만 |
|---|
| 2026.08.14 | ₩59,719 | ₩59,746 | ₩58,539 | ₩59,277 | -0.74% | 27.6만 |
|---|
| 2026.08.13 | ₩60,805 | ₩61,865 | ₩58,660 | ₩59,733 | -1.76% | 52.8만 |
|---|
| 2026.08.12 | ₩59,156 | ₩60,215 | ₩58,552 | ₩59,987 | +1.41% | 29.1만 |
|---|
| 2026.08.11 | ₩59,411 | ₩60,712 | ₩59,022 | ₩59,478 | +0.11% | 41.7만 |
|---|
| 2026.08.10 | ₩59,652 | ₩60,108 | ₩57,868 | ₩58,941 | -1.19% | 41.6만 |
|---|
| 2026.08.07 | ₩60,122 | ₩61,114 | ₩59,478 | ₩60,470 | +0.58% | 47.3만 |
|---|
| 2026.08.06 | ₩60,591 | ₩60,886 | ₩59,451 | ₩60,014 | -0.95% | 33.5만 |
|---|
| 2026.08.05 | ₩61,945 | ₩62,857 | ₩60,323 | ₩60,832 | -1.80% | 46.9만 |
|---|
| 2026.08.04 | ₩61,409 | ₩62,361 | ₩60,497 | ₩62,147 | +1.20% | 44.1만 |
|---|
| 2026.08.03 | ₩61,664 | ₩63,394 | ₩61,637 | ₩61,758 | +0.15% | 49.8만 |
|---|
| 2026.07.31 | ₩62,991 | ₩63,179 | ₩60,577 | ₩61,637 | -2.15% | 52.2만 |
|---|
| 2026.07.30 | ₩65,580 | ₩66,143 | ₩62,106 | ₩63,850 | -2.64% | 98.7만 |
|---|
| 2026.07.29 | ₩62,482 | ₩63,126 | ₩61,261 | ₩62,522 | +0.06% | 50.6만 |
|---|
| 2026.07.28 | ₩61,476 | ₩63,032 | ₩61,409 | ₩62,643 | +1.90% | 43.4만 |
|---|
| 2026.07.27 | ₩60,993 | ₩61,878 | ₩60,631 | ₩60,779 | -0.35% | 39.5만 |
|---|
| 2026.07.24 | ₩61,892 | ₩61,892 | ₩59,934 | ₩60,417 | -2.38% | 36만 |
|---|
| 2026.07.23 | ₩59,330 | ₩60,604 | ₩58,941 | ₩60,417 | +1.83% | 71.5만 |
|---|
| 2026.07.22 | ₩61,731 | ₩62,214 | ₩59,759 | ₩59,759 | -3.19% | 38.4만 |
|---|
| 2026.07.21 | ₩61,020 | ₩62,147 | ₩60,403 | ₩61,878 | +1.41% | 50.4만 |
|---|
| 2026.07.20 | ₩62,428 | ₩62,898 | ₩61,409 | ₩61,530 | -1.44% | 63.7만 |
|---|
| 2026.07.17 | ₩63,447 | ₩64,400 | ₩61,650 | ₩62,549 | -1.42% | 47.2만 |
|---|
| 2026.07.16 | ₩63,327 | ₩65,379 | ₩62,656 | ₩64,118 | +1.25% | 40.6만 |
|---|
| 2026.07.15 | ₩61,181 | ₩63,528 | ₩61,181 | ₩62,656 | +2.41% | 31.9만 |
|---|
| 2026.07.14 | ₩63,139 | ₩63,595 | ₩59,759 | ₩61,811 | -2.10% | 63.3만 |
|---|
| 2026.07.13 | ₩62,509 | ₩64,319 | ₩62,039 | ₩63,689 | +1.89% | 43.2만 |
|---|
| 2026.07.10 | ₩64,400 | ₩64,721 | ₩62,066 | ₩63,032 | -2.12% | 45.2만 |
|---|
| 2026.07.09 | ₩62,978 | ₩64,815 | ₩62,871 | ₩64,789 | +2.87% | 41만 |
|---|
| 2026.07.08 | ₩62,562 | ₩63,367 | ₩62,080 | ₩63,059 | +0.79% | 70.5만 |
|---|
| 2026.07.07 | ₩63,139 | ₩63,783 | ₩61,758 | ₩62,965 | -0.28% | 42.3만 |
|---|
| 2026.07.06 | ₩62,535 | ₩64,091 | ₩61,597 | ₩62,442 | -0.15% | 52.5만 |
|---|
| 2026.07.02 | ₩61,127 | ₩63,112 | ₩60,631 | ₩63,005 | +3.07% | 64.1만 |
|---|
| 2026.07.01 | ₩59,880 | ₩61,449 | ₩59,451 | ₩60,551 | +1.12% | 61.4만 |
|---|
| 2026.06.30 | ₩60,779 | ₩60,953 | ₩58,378 | ₩59,666 | -1.83% | 74.3만 |
|---|
| 2026.06.29 | ₩61,208 | ₩62,361 | ₩59,759 | ₩60,443 | -1.25% | 77.2만 |
|---|
| 2026.06.26 | ₩57,533 | ₩62,522 | ₩57,533 | ₩61,999 | +7.76% | 233.6만 |
|---|
| 2026.06.25 | ₩55,897 | ₩58,378 | ₩55,803 | ₩57,533 | +2.93% | 55.5만 |
|---|
| 2026.06.24 | ₩54,690 | ₩56,501 | ₩54,382 | ₩55,910 | +2.23% | 78만 |
|---|
| 2026.06.23 | ₩54,315 | ₩55,012 | ₩53,617 | ₩54,167 | -0.27% | 43만 |
|---|
| 2026.06.22 | ₩54,583 | ₩55,133 | ₩52,692 | ₩54,274 | -0.57% | 59.6만 |
|---|
| 2026.06.18 | ₩53,698 | ₩54,449 | ₩52,263 | ₩53,778 | +0.15% | 168.6만 |
|---|
| 2026.06.17 | ₩51,579 | ₩53,121 | ₩51,257 | ₩52,477 | +1.74% | 77.8만 |
|---|
| 2026.06.16 | ₩51,525 | ₩52,303 | ₩51,163 | ₩51,579 | +0.10% | 64.4만 |
|---|
| 2026.06.15 | ₩50,251 | ₩51,753 | ₩49,902 | ₩51,351 | +2.19% | 47.7만 |
|---|
| 2026.06.12 | ₩51,726 | ₩52,142 | ₩50,063 | ₩50,238 | -2.88% | 36.5만 |
|---|
| 2026.06.11 | ₩50,077 | ₩52,370 | ₩49,366 | ₩51,726 | +3.29% | 50.5만 |
|---|
| 2026.06.10 | ₩49,487 | ₩51,190 | ₩49,487 | ₩50,130 | +1.30% | 61.8만 |
|---|
| 2026.06.09 | ₩49,178 | ₩50,573 | ₩48,856 | ₩49,661 | +0.98% | 62.8만 |
|---|
| 2026.06.08 | ₩48,789 | ₩49,983 | ₩47,904 | ₩47,971 | -1.68% | 37.2만 |
|---|
| 2026.06.05 | ₩47,918 | ₩49,500 | ₩47,918 | ₩48,682 | +1.60% | 55.8만 |
|---|
| 2026.06.04 | ₩47,542 | ₩49,433 | ₩47,448 | ₩47,864 | +0.68% | 70.7만 |
|---|
| 2026.06.03 | ₩46,174 | ₩48,172 | ₩45,624 | ₩46,590 | +0.90% | 60만 |
|---|
| 2026.06.02 | ₩43,532 | ₩47,207 | ₩42,929 | ₩46,201 | +6.13% | 94.1만 |
|---|
| 2026.06.01 | ₩44,162 | ₩45,557 | ₩43,103 | ₩44,015 | -0.33% | 53만 |
|---|
| 2026.05.29 | ₩45,933 | ₩45,986 | ₩44,578 | ₩44,699 | -2.69% | 48.1만 |
|---|
| 2026.05.28 | ₩45,879 | ₩46,684 | ₩45,155 | ₩45,919 | +0.09% | 39.7만 |
|---|
| 2026.05.27 | ₩47,006 | ₩47,676 | ₩45,115 | ₩45,959 | -2.23% | 44.9만 |
|---|
| 2026.05.26 | ₩46,670 | ₩47,502 | ₩46,187 | ₩46,898 | +0.49% | 46.6만 |
|---|
| 2026.05.22 | ₩47,260 | ₩47,569 | ₩46,509 | ₩46,576 | -1.45% | 38.3만 |
|---|
| 2026.05.21 | ₩46,925 | ₩48,749 | ₩46,442 | ₩47,140 | +0.46% | 107.2만 |
|---|
| 2026.05.20 | ₩46,389 | ₩47,904 | ₩45,799 | ₩47,475 | +2.34% | 63.4만 |
|---|
| 2026.05.19 | ₩47,046 | ₩47,757 | ₩46,080 | ₩46,255 | -1.68% | 56.6만 |
|---|
| 2026.05.18 | ₩44,297 | ₩47,019 | ₩44,297 | ₩46,764 | +5.57% | 52.4만 |
|---|
| 2026.05.15 | ₩43,975 | ₩44,779 | ₩43,250 | ₩44,297 | +0.73% | 44.9만 |
|---|
| 2026.05.14 | ₩44,297 | ₩45,504 | ₩43,693 | ₩44,444 | +0.33% | 45.3만 |
|---|
| 2026.05.13 | ₩43,680 | ₩44,860 | ₩42,929 | ₩44,042 | +0.83% | 73만 |
|---|
| 2026.05.12 | ₩44,431 | ₩45,276 | ₩43,867 | ₩44,176 | -0.57% | 48.7만 |
|---|
| 2026.05.11 | ₩44,243 | ₩45,477 | ₩43,049 | ₩44,149 | -0.21% | 82.8만 |
|---|
| 2026.05.08 | ₩46,590 | ₩46,590 | ₩42,727 | ₩44,873 | -3.68% | 154.1만 |
|---|
| 2026.05.07 | ₩54,315 | ₩54,784 | ₩46,295 | ₩47,113 | -13.26% | 119.3만 |
|---|
| 2026.05.06 | ₩50,412 | ₩51,082 | ₩48,776 | ₩49,326 | -2.15% | 82.9만 |
|---|
| 2026.05.05 | ₩49,057 | ₩49,862 | ₩48,213 | ₩49,366 | +0.63% | 48.2만 |
|---|
| 2026.05.04 | ₩47,596 | ₩49,084 | ₩47,234 | ₩48,937 | +2.82% | 53.9만 |
|---|
| 2026.05.01 | ₩46,576 | ₩48,373 | ₩45,490 | ₩47,703 | +2.42% | 34.2만 |
|---|
| 2026.04.30 | ₩44,833 | ₩47,032 | ₩44,618 | ₩46,576 | +3.89% | 76.1만 |
|---|
| 2026.04.29 | ₩46,603 | ₩47,354 | ₩44,404 | ₩44,833 | -3.80% | 72만 |
|---|
| 2026.04.28 | ₩49,715 | ₩50,439 | ₩47,354 | ₩47,810 | -3.83% | 83.8만 |
|---|
| 2026.04.27 | ₩47,542 | ₩49,688 | ₩47,542 | ₩49,513 | +4.15% | 65.7만 |
|---|
| 2026.04.24 | ₩46,040 | ₩48,132 | ₩45,530 | ₩47,797 | +3.82% | 56.6만 |
|---|
| 2026.04.23 | ₩46,214 | ₩46,563 | ₩44,927 | ₩46,134 | -0.17% | 46만 |
|---|
| 2026.04.22 | ₩45,490 | ₩46,120 | ₩44,873 | ₩46,094 | +1.33% | 45.8만 |
|---|
| 2026.04.21 | ₩47,783 | ₩48,025 | ₩44,565 | ₩45,155 | -5.50% | 66만 |
|---|
| 2026.04.20 | ₩47,716 | ₩48,280 | ₩46,965 | ₩48,025 | +0.65% | 44만 |
|---|
| 2026.04.17 | ₩46,415 | ₩48,092 | ₩46,080 | ₩47,850 | +3.09% | 44.1만 |
|---|
| 2026.04.16 | ₩47,247 | ₩47,609 | ₩44,913 | ₩45,289 | -4.14% | 38.1만 |
|---|
| 2026.04.15 | ₩46,791 | ₩47,636 | ₩46,711 | ₩47,435 | +1.38% | 36.4만 |
|---|
| 2026.04.14 | ₩46,161 | ₩47,502 | ₩46,161 | ₩47,126 | +2.09% | 48.9만 |
|---|
| 2026.04.13 | ₩45,088 | ₩46,281 | ₩44,243 | ₩46,187 | +2.44% | 75.1만 |
|---|
| 2026.04.10 | ₩44,994 | ₩45,490 | ₩44,484 | ₩45,195 | +0.45% | 24만 |
|---|
| 2026.04.09 | ₩45,289 | ₩45,624 | ₩44,243 | ₩45,048 | -0.53% | 34.8만 |
|---|
| 2026.04.08 | ₩46,496 | ₩46,818 | ₩45,195 | ₩45,638 | -1.85% | 49.4만 |
|---|
| 2026.04.07 | ₩45,262 | ₩45,638 | ₩44,404 | ₩44,699 | -1.24% | 49.9만 |
|---|
| 2026.04.06 | ₩45,732 | ₩46,442 | ₩44,887 | ₩45,705 | -0.06% | 40.9만 |
|---|
| 2026.04.02 | ₩42,674 | ₩47,207 | ₩41,950 | ₩45,785 | +7.29% | 168.6만 |
|---|
| 2026.04.01 | ₩43,358 | ₩44,511 | ₩42,982 | ₩43,666 | +0.71% | 64.9만 |
|---|
| 2026.03.31 | ₩41,936 | ₩43,318 | ₩41,655 | ₩43,143 | +2.88% | 95.1만 |
|---|
| 2026.03.30 | ₩39,402 | ₩41,199 | ₩39,106 | ₩40,971 | +3.98% | 91.6만 |
|---|
| 2026.03.27 | ₩41,091 | ₩41,091 | ₩38,825 | ₩39,348 | -4.24% | 73.3만 |
|---|
| 2026.03.26 | ₩41,628 | ₩42,660 | ₩40,917 | ₩41,333 | -0.71% | 74.7만 |
|---|
| 2026.03.25 | ₩44,887 | ₩45,101 | ₩41,132 | ₩42,164 | -6.07% | 201.7만 |
|---|
| 2026.03.24 | ₩42,955 | ₩44,927 | ₩42,942 | ₩44,364 | +3.28% | 56.8만 |
|---|
| 2026.03.23 | ₩43,250 | ₩46,053 | ₩42,258 | ₩43,519 | +0.62% | 71.1만 |
|---|
| 2026.03.20 | ₩43,948 | ₩44,820 | ₩41,963 | ₩42,124 | -4.15% | 120.2만 |
|---|
| 2026.03.19 | ₩43,318 | ₩44,377 | ₩42,687 | ₩43,908 | +1.36% | 86.5만 |
|---|
| 2026.03.18 | ₩42,996 | ₩43,961 | ₩42,754 | ₩43,318 | +0.75% | 99.8만 |
|---|
| 2026.03.17 | ₩43,733 | ₩44,297 | ₩43,063 | ₩43,586 | -0.34% | 44.5만 |
|---|
| 2026.03.16 | ₩43,975 | ₩44,887 | ₩43,183 | ₩43,304 | -1.52% | 62.1만 |
|---|
| 2026.03.13 | ₩43,586 | ₩43,787 | ₩41,789 | ₩43,639 | +0.12% | 60.4만 |
|---|
| 2026.03.12 | ₩43,277 | ₩44,270 | ₩42,513 | ₩43,063 | -0.50% | 92.9만 |
|---|
| 2026.03.11 | ₩44,592 | ₩44,645 | ₩43,894 | ₩44,095 | -1.11% | 34만 |
|---|
| 2026.03.10 | ₩45,450 | ₩46,657 | ₩43,626 | ₩44,793 | -1.45% | 50.7만 |
|---|
| 2026.03.09 | ₩44,511 | ₩46,080 | ₩44,069 | ₩45,758 | +2.80% | 55.8만 |
|---|
| 2026.03.06 | ₩44,927 | ₩45,316 | ₩44,256 | ₩45,208 | +0.63% | 41.3만 |
|---|
| 2026.03.05 | ₩46,013 | ₩46,751 | ₩44,994 | ₩45,597 | -0.90% | 50.1만 |
|---|
| 2026.03.04 | ₩47,046 | ₩47,341 | ₩45,678 | ₩46,885 | -0.34% | 53.6만 |
|---|
| 2026.03.03 | ₩46,027 | ₩46,751 | ₩45,061 | ₩46,120 | +0.20% | 44만 |
|---|
| 2026.03.02 | ₩46,335 | ₩48,414 | ₩45,973 | ₩47,421 | +2.34% | 53.2만 |
|---|
| 2026.02.27 | ₩49,165 | ₩49,285 | ₩46,952 | ₩47,850 | -2.67% | 52.3만 |
|---|
| 2026.02.26 | ₩50,036 | ₩51,619 | ₩47,864 | ₩50,533 | +0.99% | 60.9만 |
|---|
| 2026.02.25 | ₩51,150 | ₩51,471 | ₩49,124 | ₩49,741 | -2.75% | 66.1만 |
|---|
| 2026.02.24 | ₩51,284 | ₩51,860 | ₩50,640 | ₩51,297 | +0.03% | 45.1만 |
|---|
| 2026.02.23 | ₩51,002 | ₩51,834 | ₩50,144 | ₩51,297 | +0.58% | 51.1만 |
|---|
| 2026.02.20 | ₩50,801 | ₩52,276 | ₩49,634 | ₩51,082 | +0.55% | 52만 |
|---|
| 2026.02.19 | ₩49,929 | ₩51,471 | ₩49,312 | ₩51,190 | +2.52% | 48.1만 |
|---|
| 2026.02.18 | ₩49,031 | ₩50,787 | ₩48,226 | ₩50,171 | +2.32% | 33.9만 |
|---|
| 2026.02.17 | ₩48,360 | ₩50,050 | ₩47,569 | ₩49,379 | +2.11% | 46.5만 |
|---|
| 2026.02.13 | ₩45,892 | ₩48,508 | ₩45,772 | ₩48,226 | +5.08% | 45.2만 |
|---|
| 2026.02.12 | ₩46,523 | ₩47,059 | ₩45,034 | ₩45,557 | -2.08% | 30.2만 |
|---|
| 2026.02.11 | ₩47,770 | ₩48,293 | ₩45,651 | ₩46,442 | -2.78% | 31.9만 |
|---|
| 2026.02.10 | ₩47,971 | ₩49,031 | ₩47,475 | ₩47,730 | -0.50% | 25.6만 |
|---|
| 2026.02.09 | ₩48,186 | ₩48,521 | ₩46,791 | ₩47,529 | -1.36% | 59.8만 |
|---|
| 2026.02.06 | ₩47,864 | ₩49,004 | ₩46,711 | ₩48,534 | +1.40% | 49.9만 |
|---|
| 2026.02.05 | ₩49,540 | ₩50,238 | ₩47,394 | ₩47,448 | -4.22% | 44만 |
|---|
| 2026.02.04 | ₩49,822 | ₩50,412 | ₩48,373 | ₩49,460 | -0.73% | 47.1만 |
|---|
| 2026.02.03 | ₩49,218 | ₩50,063 | ₩48,306 | ₩49,755 | +1.09% | 43.8만 |
|---|
| 2026.02.02 | ₩48,293 | ₩49,822 | ₩48,038 | ₩49,540 | +2.58% | 34.1만 |
|---|
| 2026.01.30 | ₩48,548 | ₩49,889 | ₩48,011 | ₩48,253 | -0.61% | 51.3만 |
|---|
| 2026.01.29 | ₩48,347 | ₩49,232 | ₩47,676 | ₩48,950 | +1.25% | 37.5만 |
|---|
| 2026.01.28 | ₩49,339 | ₩50,117 | ₩47,703 | ₩48,548 | -1.60% | 45.6만 |
|---|
| 2026.01.27 | ₩50,157 | ₩51,082 | ₩48,320 | ₩49,057 | -2.19% | 42.1만 |
|---|
| 2026.01.26 | ₩50,559 | ₩51,364 | ₩49,406 | ₩50,559 | 0.00% | 41.7만 |
|---|
| 2026.01.23 | ₩52,491 | ₩52,947 | ₩50,010 | ₩50,761 | -3.30% | 48.6만 |
|---|
| 2026.01.22 | ₩50,613 | ₩52,920 | ₩50,586 | ₩52,491 | +3.71% | 51.9만 |
|---|
| 2026.01.21 | ₩49,205 | ₩51,163 | ₩48,816 | ₩50,586 | +2.81% | 39.8만 |
|---|
| 2026.01.20 | ₩48,883 | ₩49,379 | ₩48,078 | ₩48,669 | -0.44% | 46.9만 |
|---|
| 2026.01.16 | ₩51,954 | ₩52,397 | ₩50,103 | ₩50,157 | -3.46% | 42.7만 |
|---|
| 2026.01.15 | ₩50,157 | ₩52,343 | ₩50,157 | ₩51,726 | +3.13% | 59.8만 |
|---|
| 2026.01.14 | ₩49,272 | ₩50,653 | ₩48,266 | ₩50,063 | +1.61% | 55.6만 |
|---|
| 2026.01.13 | ₩50,358 | ₩51,217 | ₩49,594 | ₩49,688 | -1.33% | 63.3만 |
|---|
| 2026.01.12 | ₩51,606 | ₩51,780 | ₩48,441 | ₩49,071 | -4.91% | 48.1만 |
|---|
| 2026.01.09 | ₩54,958 | ₩55,656 | ₩51,592 | ₩51,713 | -5.91% | 78.8만 |
|---|
| 2026.01.08 | ₩53,483 | ₩55,857 | ₩52,973 | ₩54,623 | +2.13% | 67만 |
|---|
| 2026.01.07 | ₩53,201 | ₩55,387 | ₩53,067 | ₩54,113 | +1.71% | 104.7만 |
|---|
| 2026.01.06 | ₩49,594 | ₩53,067 | ₩49,594 | ₩52,759 | +6.38% | 67.5만 |
|---|
| 2026.01.05 | ₩47,502 | ₩50,023 | ₩47,381 | ₩49,728 | +4.69% | 42.4만 |
|---|
| 2026.01.02 | ₩48,816 | ₩49,272 | ₩47,462 | ₩47,757 | -2.17% | 48.8만 |
|---|
| 2025.12.31 | ₩49,218 | ₩49,808 | ₩48,253 | ₩48,293 | -1.88% | 38.4만 |
|---|
| 2025.12.30 | ₩50,010 | ₩50,439 | ₩49,245 | ₩49,259 | -1.50% | 31.5만 |
|---|
| 2025.12.29 | ₩49,996 | ₩50,908 | ₩49,822 | ₩50,412 | +0.83% | 45.6만 |
|---|
| 2025.12.26 | ₩49,916 | ₩51,163 | ₩49,849 | ₩50,506 | +1.18% | 53.7만 |
|---|
| 2025.12.24 | ₩49,916 | ₩50,908 | ₩49,527 | ₩50,372 | +0.91% | 16.1만 |
|---|
| 2025.12.23 | ₩50,171 | ₩50,452 | ₩49,272 | ₩50,130 | -0.08% | 53.6만 |
|---|
| 2025.12.22 | ₩48,615 | ₩51,082 | ₩47,877 | ₩50,117 | +3.09% | 67.6만 |
|---|
| 2025.12.19 | ₩48,266 | ₩49,366 | ₩47,649 | ₩48,347 | +0.17% | 132.7만 |
|---|
| 2025.12.18 | ₩48,816 | ₩49,406 | ₩47,690 | ₩48,494 | -0.66% | 65.7만 |
|---|
| 2025.12.17 | ₩47,636 | ₩49,580 | ₩47,462 | ₩48,816 | +2.48% | 53.8만 |
|---|
| 2025.12.16 | ₩49,071 | ₩49,768 | ₩46,657 | ₩47,609 | -2.98% | 76.5만 |
|---|
| 2025.12.15 | ₩49,554 | ₩49,554 | ₩48,709 | ₩48,937 | -1.24% | 46.4만 |
|---|
| 2025.12.12 | ₩50,103 | ₩50,171 | ₩48,789 | ₩49,004 | -2.19% | 44.1만 |
|---|
| 2025.12.11 | ₩50,640 | ₩50,935 | ₩49,674 | ₩50,144 | -0.98% | 42.4만 |
|---|
| 2025.12.10 | ₩51,324 | ₩51,901 | ₩49,701 | ₩50,479 | -1.65% | 54.6만 |
|---|
| 2025.12.09 | ₩49,916 | ₩51,901 | ₩49,916 | ₩51,471 | +3.12% | 104.5만 |
|---|
| 2025.12.08 | ₩49,366 | ₩50,399 | ₩48,481 | ₩50,023 | +1.33% | 102.9만 |
|---|
| 2025.12.05 | ₩49,285 | ₩49,621 | ₩48,078 | ₩48,588 | -1.41% | 35.1만 |
|---|
| 2025.12.04 | ₩49,889 | ₩50,023 | ₩48,910 | ₩49,339 | -1.10% | 48.9만 |
|---|
| 2025.12.03 | ₩50,707 | ₩51,217 | ₩50,090 | ₩50,144 | -1.11% | 76.7만 |
|---|
| 2025.12.02 | ₩52,491 | ₩52,491 | ₩50,050 | ₩50,492 | -3.81% | 65.4만 |
|---|
| 2025.12.01 | ₩53,349 | ₩54,221 | ₩51,941 | ₩52,062 | -2.41% | 42.2만 |
|---|
| 2025.11.28 | ₩54,449 | ₩54,449 | ₩53,470 | ₩53,979 | -0.86% | 18.4만 |
|---|
| 2025.11.26 | ₩56,447 | ₩57,238 | ₩53,765 | ₩54,140 | -4.09% | 66.5만 |
|---|
| 2025.11.25 | ₩52,853 | ₩57,185 | ₩52,692 | ₩57,050 | +7.94% | 104.9만 |
|---|
| 2025.11.24 | ₩53,108 | ₩53,818 | ₩51,404 | ₩52,142 | -1.82% | 116.5만 |
|---|
| 2025.11.21 | ₩50,841 | ₩53,792 | ₩50,720 | ₩53,081 | +4.41% | 70.2만 |
|---|
| 2025.11.20 | ₩52,987 | ₩53,456 | ₩50,305 | ₩50,761 | -4.20% | 40.3만 |
|---|
| 2025.11.19 | ₩52,222 | ₩53,550 | ₩51,579 | ₩52,236 | +0.03% | 44.7만 |
|---|
| 2025.11.18 | ₩52,933 | ₩53,698 | ₩51,860 | ₩52,343 | -1.11% | 36.1만 |
|---|
| 2025.11.17 | ₩53,403 | ₩54,167 | ₩52,625 | ₩52,880 | -0.98% | 38.1만 |
|---|
| 2025.11.14 | ₩52,652 | ₩54,663 | ₩52,638 | ₩53,456 | +1.53% | 42.4만 |
|---|
| 2025.11.13 | ₩53,295 | ₩54,690 | ₩52,625 | ₩53,429 | +0.25% | 43.5만 |
|---|
| 2025.11.12 | ₩54,489 | ₩55,870 | ₩54,140 | ₩54,234 | -0.47% | 64.7만 |
|---|
| 2025.11.11 | ₩52,397 | ₩55,481 | ₩52,397 | ₩55,052 | +5.07% | 64.9만 |
|---|
| 2025.11.10 | ₩53,255 | ₩53,456 | ₩50,975 | ₩52,289 | -1.81% | 46.6만 |
|---|
| 2025.11.07 | ₩52,410 | ₩53,255 | ₩50,747 | ₩52,222 | -0.36% | 81.6만 |
|---|
| 2025.11.06 | ₩55,817 | ₩57,667 | ₩51,954 | ₩51,968 | -6.90% | 189.2만 |
|---|
| 2025.11.05 | ₩47,904 | ₩49,969 | ₩47,529 | ₩49,889 | +4.14% | 130.5만 |
|---|
| 2025.11.04 | ₩48,615 | ₩49,232 | ₩47,770 | ₩48,615 | 0.00% | 61.1만 |
|---|
| 2025.11.03 | ₩46,778 | ₩49,621 | ₩46,107 | ₩49,232 | +5.25% | 67.8만 |
|---|
| 2025.10.31 | ₩46,241 | ₩47,797 | ₩45,276 | ₩47,019 | +1.68% | 63.5만 |
|---|
| 2025.10.30 | ₩46,791 | ₩47,757 | ₩45,892 | ₩46,308 | -1.03% | 59.5만 |
|---|
| 2025.10.29 | ₩49,098 | ₩49,607 | ₩46,724 | ₩46,778 | -4.73% | 62.9만 |
|---|
| 2025.10.28 | ₩48,213 | ₩49,433 | ₩47,797 | ₩49,393 | +2.45% | 34.4만 |
|---|
| 2025.10.27 | ₩48,749 | ₩49,460 | ₩48,038 | ₩48,910 | +0.33% | 42.2만 |
|---|
| 2025.10.24 | ₩48,320 | ₩48,923 | ₩47,569 | ₩48,709 | +0.80% | 35만 |
|---|
| 2025.10.23 | ₩48,601 | ₩49,554 | ₩48,052 | ₩48,266 | -0.69% | 49.9만 |
|---|
| 2025.10.22 | ₩48,508 | ₩49,393 | ₩48,132 | ₩48,856 | +0.72% | 59.9만 |
|---|
| 2025.10.21 | ₩48,132 | ₩49,446 | ₩47,327 | ₩48,883 | +1.56% | 41.6만 |
|---|
| 2025.10.20 | ₩47,944 | ₩48,950 | ₩47,247 | ₩48,306 | +0.76% | 41.1만 |
|---|
| 2025.10.17 | ₩46,107 | ₩47,368 | ₩45,477 | ₩47,368 | +2.73% | 58.3만 |
|---|
| 2025.10.16 | ₩45,048 | ₩47,958 | ₩44,444 | ₩46,603 | +3.45% | 94만 |
|---|
| 2025.10.15 | ₩45,906 | ₩47,006 | ₩45,034 | ₩45,048 | -1.87% | 107.5만 |
|---|
| 2025.10.14 | ₩44,659 | ₩47,877 | ₩44,122 | ₩46,456 | +4.02% | 88.5만 |
|---|
| 2025.10.13 | ₩43,197 | ₩44,940 | ₩42,419 | ₩44,913 | +3.97% | 65.8만 |
|---|
| 2025.10.10 | ₩44,270 | ₩44,270 | ₩42,030 | ₩42,714 | -3.51% | 55.3만 |
|---|