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 | ₩53,422 | ₩55,165 | ₩53,355 | ₩53,784 | +0.68% | 50.7만 |
| 2026.10.08 | ₩54,360 | ₩54,910 | ₩53,395 | ₩53,717 | -1.18% | 74.9만 |
| 2026.10.07 | ₩53,207 | ₩55,527 | ₩52,979 | ₩54,642 | +2.70% | 64.7만 |
| 2026.10.06 | ₩55,501 | ₩55,594 | ₩53,180 | ₩53,717 | -3.21% | 66.9만 |
| 2026.10.05 | ₩53,824 | ₩55,219 | ₩53,556 | ₩55,085 | +2.34% | 64.9만 |
| 2026.10.02 | ₩53,663 | ₩54,186 | ₩52,805 | ₩53,851 | +0.35% | 47.9만 |
| 2026.10.01 | ₩54,012 | ₩54,615 | ₩52,697 | ₩52,899 | -2.06% | 49.7만 |
| 2026.09.30 | ₩54,709 | ₩55,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,837 |
| -1.59% |
| 58.5만 |
| 2026.09.29 | ₩54,012 | ₩54,763 | ₩53,556 | ₩54,468 | +0.84% | 52.7만 |
|---|
| 2026.09.28 | ₩53,355 | ₩55,058 | ₩53,180 | ₩53,971 | +1.16% | 64.3만 |
|---|
| 2026.09.25 | ₩52,711 | ₩53,381 | ₩51,960 | ₩53,261 | +1.04% | 35.9만 |
|---|
| 2026.09.24 | ₩52,121 | ₩52,845 | ₩51,490 | ₩52,711 | +1.13% | 35.2만 |
|---|
| 2026.09.23 | ₩53,583 | ₩53,784 | ₩51,249 | ₩52,027 | -2.90% | 43.4만 |
|---|
| 2026.09.22 | ₩53,650 | ₩54,213 | ₩53,046 | ₩53,945 | +0.55% | 54.7만 |
|---|
| 2026.09.21 | ₩53,757 | ₩54,039 | ₩52,375 | ₩53,046 | -1.32% | 40.2만 |
|---|
| 2026.09.18 | ₩53,381 | ₩53,931 | ₩53,073 | ₩53,676 | +0.55% | 112.7만 |
|---|
| 2026.09.17 | ₩54,481 | ₩54,481 | ₩52,389 | ₩53,690 | -1.45% | 53.6만 |
|---|
| 2026.09.16 | ₩53,287 | ₩54,816 | ₩53,287 | ₩53,931 | +1.21% | 49.1만 |
|---|
| 2026.09.15 | ₩52,831 | ₩53,851 | ₩51,705 | ₩53,274 | +0.84% | 65.5만 |
|---|
| 2026.09.14 | ₩51,745 | ₩53,247 | ₩51,235 | ₩53,113 | +2.64% | 62.9만 |
|---|
| 2026.09.11 | ₩51,490 | ₩52,241 | ₩50,095 | ₩51,423 | -0.13% | 50.4만 |
|---|
| 2026.09.10 | ₩51,718 | ₩52,067 | ₩50,525 | ₩50,793 | -1.79% | 34만 |
|---|
| 2026.09.09 | ₩51,933 | ₩52,563 | ₩51,678 | ₩52,295 | +0.70% | 36.7만 |
|---|
| 2026.09.08 | ₩53,234 | ₩53,274 | ₩51,960 | ₩52,416 | -1.54% | 41만 |
|---|
| 2026.09.04 | ₩53,703 | ₩54,414 | ₩53,448 | ₩53,904 | +0.37% | 31.3만 |
|---|
| 2026.09.03 | ₩55,393 | ₩55,393 | ₩53,770 | ₩54,280 | -2.01% | 30.1만 |
|---|
| 2026.09.02 | ₩54,307 | ₩55,648 | ₩54,119 | ₩54,843 | +0.99% | 39.6만 |
|---|
| 2026.09.01 | ₩53,475 | ₩55,581 | ₩53,194 | ₩54,320 | +1.58% | 65.1만 |
|---|
| 2026.08.31 | ₩54,293 | ₩54,830 | ₩52,764 | ₩53,515 | -1.43% | 63.6만 |
|---|
| 2026.08.28 | ₩55,232 | ₩55,621 | ₩54,334 | ₩54,924 | -0.56% | 49.1만 |
|---|
| 2026.08.27 | ₩56,855 | ₩57,204 | ₩55,205 | ₩55,232 | -2.85% | 53.4만 |
|---|
| 2026.08.26 | ₩57,968 | ₩57,968 | ₩56,775 | ₩56,922 | -1.80% | 31.4만 |
|---|
| 2026.08.25 | ₩57,606 | ₩58,009 | ₩57,043 | ₩57,968 | +0.63% | 46.6만 |
|---|
| 2026.08.24 | ₩57,244 | ₩58,129 | ₩56,265 | ₩56,734 | -0.89% | 81.2만 |
|---|
| 2026.08.21 | ₩56,815 | ₩57,472 | ₩56,010 | ₩57,244 | +0.76% | 64.7만 |
|---|
| 2026.08.20 | ₩57,445 | ₩58,317 | ₩55,903 | ₩56,480 | -1.68% | 56.8만 |
|---|
| 2026.08.19 | ₩60,409 | ₩61,710 | ₩57,526 | ₩58,438 | -3.26% | 63만 |
|---|
| 2026.08.18 | ₩58,465 | ₩60,865 | ₩58,465 | ₩59,363 | +1.54% | 55만 |
|---|
| 2026.08.17 | ₩58,679 | ₩59,430 | ₩58,223 | ₩58,465 | -0.37% | 27.6만 |
|---|
| 2026.08.14 | ₩59,725 | ₩59,752 | ₩58,545 | ₩59,283 | -0.74% | 27.6만 |
|---|
| 2026.08.13 | ₩60,812 | ₩61,871 | ₩58,666 | ₩59,739 | -1.76% | 52.8만 |
|---|
| 2026.08.12 | ₩59,162 | ₩60,222 | ₩58,559 | ₩59,994 | +1.41% | 29.1만 |
|---|
| 2026.08.11 | ₩59,417 | ₩60,718 | ₩59,028 | ₩59,484 | +0.11% | 41.7만 |
|---|
| 2026.08.10 | ₩59,658 | ₩60,114 | ₩57,875 | ₩58,947 | -1.19% | 41.6만 |
|---|
| 2026.08.07 | ₩60,128 | ₩61,120 | ₩59,484 | ₩60,477 | +0.58% | 47.3만 |
|---|
| 2026.08.06 | ₩60,597 | ₩60,892 | ₩59,457 | ₩60,020 | -0.95% | 33.5만 |
|---|
| 2026.08.05 | ₩61,952 | ₩62,864 | ₩60,329 | ₩60,839 | -1.80% | 46.9만 |
|---|
| 2026.08.04 | ₩61,415 | ₩62,368 | ₩60,503 | ₩62,153 | +1.20% | 44.1만 |
|---|
| 2026.08.03 | ₩61,670 | ₩63,400 | ₩61,643 | ₩61,764 | +0.15% | 49.8만 |
|---|
| 2026.07.31 | ₩62,998 | ₩63,186 | ₩60,584 | ₩61,643 | -2.15% | 52.2만 |
|---|
| 2026.07.30 | ₩65,587 | ₩66,150 | ₩62,113 | ₩63,856 | -2.64% | 98.7만 |
|---|
| 2026.07.29 | ₩62,488 | ₩63,132 | ₩61,268 | ₩62,529 | +0.06% | 50.6만 |
|---|
| 2026.07.28 | ₩61,482 | ₩63,038 | ₩61,415 | ₩62,649 | +1.90% | 43.4만 |
|---|
| 2026.07.27 | ₩61,000 | ₩61,885 | ₩60,637 | ₩60,785 | -0.35% | 39.5만 |
|---|
| 2026.07.24 | ₩61,898 | ₩61,898 | ₩59,940 | ₩60,423 | -2.38% | 36만 |
|---|
| 2026.07.23 | ₩59,336 | ₩60,611 | ₩58,947 | ₩60,423 | +1.83% | 71.5만 |
|---|
| 2026.07.22 | ₩61,737 | ₩62,220 | ₩59,766 | ₩59,766 | -3.19% | 38.4만 |
|---|
| 2026.07.21 | ₩61,026 | ₩62,153 | ₩60,409 | ₩61,885 | +1.41% | 50.4만 |
|---|
| 2026.07.20 | ₩62,435 | ₩62,904 | ₩61,415 | ₩61,536 | -1.44% | 63.7만 |
|---|
| 2026.07.17 | ₩63,454 | ₩64,406 | ₩61,657 | ₩62,555 | -1.42% | 47.2만 |
|---|
| 2026.07.16 | ₩63,333 | ₩65,385 | ₩62,663 | ₩64,125 | +1.25% | 40.6만 |
|---|
| 2026.07.15 | ₩61,187 | ₩63,535 | ₩61,187 | ₩62,663 | +2.41% | 31.9만 |
|---|
| 2026.07.14 | ₩63,146 | ₩63,602 | ₩59,766 | ₩61,818 | -2.10% | 63.3만 |
|---|
| 2026.07.13 | ₩62,515 | ₩64,326 | ₩62,046 | ₩63,695 | +1.89% | 43.2만 |
|---|
| 2026.07.10 | ₩64,406 | ₩64,728 | ₩62,073 | ₩63,038 | -2.12% | 45.2만 |
|---|
| 2026.07.09 | ₩62,985 | ₩64,822 | ₩62,877 | ₩64,795 | +2.87% | 41만 |
|---|
| 2026.07.08 | ₩62,569 | ₩63,374 | ₩62,086 | ₩63,065 | +0.79% | 70.5만 |
|---|
| 2026.07.07 | ₩63,146 | ₩63,789 | ₩61,764 | ₩62,971 | -0.28% | 42.3만 |
|---|
| 2026.07.06 | ₩62,542 | ₩64,098 | ₩61,603 | ₩62,448 | -0.15% | 52.5만 |
|---|
| 2026.07.02 | ₩61,134 | ₩63,119 | ₩60,637 | ₩63,011 | +3.07% | 64.1만 |
|---|
| 2026.07.01 | ₩59,886 | ₩61,456 | ₩59,457 | ₩60,557 | +1.12% | 61.4만 |
|---|
| 2026.06.30 | ₩60,785 | ₩60,959 | ₩58,384 | ₩59,672 | -1.83% | 74.3만 |
|---|
| 2026.06.29 | ₩61,214 | ₩62,368 | ₩59,766 | ₩60,450 | -1.25% | 77.2만 |
|---|
| 2026.06.26 | ₩57,539 | ₩62,529 | ₩57,539 | ₩62,006 | +7.76% | 233.6만 |
|---|
| 2026.06.25 | ₩55,903 | ₩58,384 | ₩55,809 | ₩57,539 | +2.93% | 55.5만 |
|---|
| 2026.06.24 | ₩54,696 | ₩56,506 | ₩54,387 | ₩55,916 | +2.23% | 78만 |
|---|
| 2026.06.23 | ₩54,320 | ₩55,018 | ₩53,623 | ₩54,173 | -0.27% | 43만 |
|---|
| 2026.06.22 | ₩54,588 | ₩55,138 | ₩52,697 | ₩54,280 | -0.57% | 59.6만 |
|---|
| 2026.06.18 | ₩53,703 | ₩54,454 | ₩52,268 | ₩53,784 | +0.15% | 168.6만 |
|---|
| 2026.06.17 | ₩51,584 | ₩53,127 | ₩51,262 | ₩52,483 | +1.74% | 77.8만 |
|---|
| 2026.06.16 | ₩51,530 | ₩52,308 | ₩51,168 | ₩51,584 | +0.10% | 64.4만 |
|---|
| 2026.06.15 | ₩50,256 | ₩51,758 | ₩49,908 | ₩51,356 | +2.19% | 47.7만 |
|---|
| 2026.06.12 | ₩51,732 | ₩52,147 | ₩50,068 | ₩50,243 | -2.88% | 36.5만 |
|---|
| 2026.06.11 | ₩50,082 | ₩52,375 | ₩49,371 | ₩51,732 | +3.29% | 50.5만 |
|---|
| 2026.06.10 | ₩49,492 | ₩51,195 | ₩49,492 | ₩50,136 | +1.30% | 61.8만 |
|---|
| 2026.06.09 | ₩49,183 | ₩50,578 | ₩48,861 | ₩49,666 | +0.98% | 62.8만 |
|---|
| 2026.06.08 | ₩48,794 | ₩49,988 | ₩47,909 | ₩47,976 | -1.68% | 37.2만 |
|---|
| 2026.06.05 | ₩47,923 | ₩49,505 | ₩47,923 | ₩48,687 | +1.60% | 55.8만 |
|---|
| 2026.06.04 | ₩47,547 | ₩49,438 | ₩47,453 | ₩47,869 | +0.68% | 70.7만 |
|---|
| 2026.06.03 | ₩46,179 | ₩48,177 | ₩45,629 | ₩46,595 | +0.90% | 60만 |
|---|
| 2026.06.02 | ₩43,537 | ₩47,212 | ₩42,933 | ₩46,206 | +6.13% | 94.1만 |
|---|
| 2026.06.01 | ₩44,167 | ₩45,562 | ₩43,107 | ₩44,019 | -0.33% | 53만 |
|---|
| 2026.05.29 | ₩45,937 | ₩45,991 | ₩44,583 | ₩44,704 | -2.69% | 48.1만 |
|---|
| 2026.05.28 | ₩45,884 | ₩46,689 | ₩45,160 | ₩45,924 | +0.09% | 39.7만 |
|---|
| 2026.05.27 | ₩47,010 | ₩47,681 | ₩45,119 | ₩45,964 | -2.23% | 44.9만 |
|---|
| 2026.05.26 | ₩46,675 | ₩47,507 | ₩46,192 | ₩46,903 | +0.49% | 46.6만 |
|---|
| 2026.05.22 | ₩47,265 | ₩47,574 | ₩46,514 | ₩46,581 | -1.45% | 38.3만 |
|---|
| 2026.05.21 | ₩46,930 | ₩48,754 | ₩46,447 | ₩47,145 | +0.46% | 107.2만 |
|---|
| 2026.05.20 | ₩46,393 | ₩47,909 | ₩45,803 | ₩47,480 | +2.34% | 63.4만 |
|---|
| 2026.05.19 | ₩47,051 | ₩47,762 | ₩46,085 | ₩46,259 | -1.68% | 56.6만 |
|---|
| 2026.05.18 | ₩44,301 | ₩47,024 | ₩44,301 | ₩46,769 | +5.57% | 52.4만 |
|---|
| 2026.05.15 | ₩43,979 | ₩44,784 | ₩43,255 | ₩44,301 | +0.73% | 44.9만 |
|---|
| 2026.05.14 | ₩44,301 | ₩45,508 | ₩43,698 | ₩44,449 | +0.33% | 45.3만 |
|---|
| 2026.05.13 | ₩43,684 | ₩44,864 | ₩42,933 | ₩44,046 | +0.83% | 73만 |
|---|
| 2026.05.12 | ₩44,435 | ₩45,280 | ₩43,872 | ₩44,180 | -0.57% | 48.7만 |
|---|
| 2026.05.11 | ₩44,248 | ₩45,481 | ₩43,054 | ₩44,154 | -0.21% | 82.8만 |
|---|
| 2026.05.08 | ₩46,595 | ₩46,595 | ₩42,732 | ₩44,878 | -3.68% | 154.1만 |
|---|
| 2026.05.07 | ₩54,320 | ₩54,790 | ₩46,300 | ₩47,118 | -13.26% | 119.3만 |
|---|
| 2026.05.06 | ₩50,417 | ₩51,088 | ₩48,781 | ₩49,331 | -2.15% | 82.9만 |
|---|
| 2026.05.05 | ₩49,063 | ₩49,867 | ₩48,218 | ₩49,371 | +0.63% | 48.2만 |
|---|
| 2026.05.04 | ₩47,601 | ₩49,089 | ₩47,238 | ₩48,942 | +2.82% | 53.9만 |
|---|
| 2026.05.01 | ₩46,581 | ₩48,379 | ₩45,495 | ₩47,708 | +2.42% | 34.2만 |
|---|
| 2026.04.30 | ₩44,838 | ₩47,037 | ₩44,623 | ₩46,581 | +3.89% | 76.1만 |
|---|
| 2026.04.29 | ₩46,608 | ₩47,359 | ₩44,408 | ₩44,838 | -3.80% | 72만 |
|---|
| 2026.04.28 | ₩49,720 | ₩50,444 | ₩47,359 | ₩47,815 | -3.83% | 83.8만 |
|---|
| 2026.04.27 | ₩47,547 | ₩49,693 | ₩47,547 | ₩49,519 | +4.15% | 65.7만 |
|---|
| 2026.04.24 | ₩46,045 | ₩48,137 | ₩45,535 | ₩47,802 | +3.82% | 56.6만 |
|---|
| 2026.04.23 | ₩46,219 | ₩46,568 | ₩44,932 | ₩46,139 | -0.17% | 46만 |
|---|
| 2026.04.22 | ₩45,495 | ₩46,125 | ₩44,878 | ₩46,098 | +1.33% | 45.8만 |
|---|
| 2026.04.21 | ₩47,788 | ₩48,030 | ₩44,569 | ₩45,160 | -5.50% | 66만 |
|---|
| 2026.04.20 | ₩47,721 | ₩48,285 | ₩46,970 | ₩48,030 | +0.65% | 44만 |
|---|
| 2026.04.17 | ₩46,420 | ₩48,097 | ₩46,085 | ₩47,855 | +3.09% | 44.1만 |
|---|
| 2026.04.16 | ₩47,252 | ₩47,614 | ₩44,918 | ₩45,294 | -4.14% | 38.1만 |
|---|
| 2026.04.15 | ₩46,796 | ₩47,641 | ₩46,715 | ₩47,440 | +1.38% | 36.4만 |
|---|
| 2026.04.14 | ₩46,165 | ₩47,507 | ₩46,165 | ₩47,131 | +2.09% | 48.9만 |
|---|
| 2026.04.13 | ₩45,092 | ₩46,286 | ₩44,248 | ₩46,192 | +2.44% | 75.1만 |
|---|
| 2026.04.10 | ₩44,999 | ₩45,495 | ₩44,489 | ₩45,200 | +0.45% | 24만 |
|---|
| 2026.04.09 | ₩45,294 | ₩45,629 | ₩44,248 | ₩45,052 | -0.53% | 34.8만 |
|---|
| 2026.04.08 | ₩46,501 | ₩46,823 | ₩45,200 | ₩45,642 | -1.85% | 49.4만 |
|---|
| 2026.04.07 | ₩45,267 | ₩45,642 | ₩44,408 | ₩44,704 | -1.24% | 49.9만 |
|---|
| 2026.04.06 | ₩45,736 | ₩46,447 | ₩44,891 | ₩45,709 | -0.06% | 40.9만 |
|---|
| 2026.04.02 | ₩42,678 | ₩47,212 | ₩41,954 | ₩45,790 | +7.29% | 168.6만 |
|---|
| 2026.04.01 | ₩43,362 | ₩44,516 | ₩42,987 | ₩43,671 | +0.71% | 64.9만 |
|---|
| 2026.03.31 | ₩41,941 | ₩43,322 | ₩41,659 | ₩43,148 | +2.88% | 95.1만 |
|---|
| 2026.03.30 | ₩39,406 | ₩41,203 | ₩39,111 | ₩40,975 | +3.98% | 91.6만 |
|---|
| 2026.03.27 | ₩41,096 | ₩41,096 | ₩38,829 | ₩39,352 | -4.24% | 73.3만 |
|---|
| 2026.03.26 | ₩41,632 | ₩42,665 | ₩40,921 | ₩41,337 | -0.71% | 74.7만 |
|---|
| 2026.03.25 | ₩44,891 | ₩45,106 | ₩41,136 | ₩42,169 | -6.07% | 201.7만 |
|---|
| 2026.03.24 | ₩42,960 | ₩44,932 | ₩42,947 | ₩44,368 | +3.28% | 56.8만 |
|---|
| 2026.03.23 | ₩43,255 | ₩46,058 | ₩42,262 | ₩43,523 | +0.62% | 71.1만 |
|---|
| 2026.03.20 | ₩43,952 | ₩44,824 | ₩41,967 | ₩42,128 | -4.15% | 120.2만 |
|---|
| 2026.03.19 | ₩43,322 | ₩44,382 | ₩42,692 | ₩43,912 | +1.36% | 86.5만 |
|---|
| 2026.03.18 | ₩43,000 | ₩43,966 | ₩42,759 | ₩43,322 | +0.75% | 99.8만 |
|---|
| 2026.03.17 | ₩43,738 | ₩44,301 | ₩43,067 | ₩43,590 | -0.34% | 44.5만 |
|---|
| 2026.03.16 | ₩43,979 | ₩44,891 | ₩43,188 | ₩43,309 | -1.52% | 62.1만 |
|---|
| 2026.03.13 | ₩43,590 | ₩43,791 | ₩41,793 | ₩43,644 | +0.12% | 60.4만 |
|---|
| 2026.03.12 | ₩43,282 | ₩44,274 | ₩42,517 | ₩43,067 | -0.50% | 92.9만 |
|---|
| 2026.03.11 | ₩44,596 | ₩44,650 | ₩43,899 | ₩44,100 | -1.11% | 34만 |
|---|
| 2026.03.10 | ₩45,455 | ₩46,662 | ₩43,631 | ₩44,797 | -1.45% | 50.7만 |
|---|
| 2026.03.09 | ₩44,516 | ₩46,085 | ₩44,073 | ₩45,763 | +2.80% | 55.8만 |
|---|
| 2026.03.06 | ₩44,932 | ₩45,321 | ₩44,261 | ₩45,213 | +0.63% | 41.3만 |
|---|
| 2026.03.05 | ₩46,018 | ₩46,756 | ₩44,999 | ₩45,602 | -0.90% | 50.1만 |
|---|
| 2026.03.04 | ₩47,051 | ₩47,346 | ₩45,683 | ₩46,890 | -0.34% | 53.6만 |
|---|
| 2026.03.03 | ₩46,031 | ₩46,756 | ₩45,066 | ₩46,125 | +0.20% | 44만 |
|---|
| 2026.03.02 | ₩46,340 | ₩48,419 | ₩45,978 | ₩47,426 | +2.34% | 53.2만 |
|---|
| 2026.02.27 | ₩49,170 | ₩49,291 | ₩46,957 | ₩47,855 | -2.67% | 52.3만 |
|---|
| 2026.02.26 | ₩50,042 | ₩51,624 | ₩47,869 | ₩50,538 | +0.99% | 60.9만 |
|---|
| 2026.02.25 | ₩51,155 | ₩51,477 | ₩49,130 | ₩49,747 | -2.75% | 66.1만 |
|---|
| 2026.02.24 | ₩51,289 | ₩51,866 | ₩50,645 | ₩51,302 | +0.03% | 45.1만 |
|---|
| 2026.02.23 | ₩51,007 | ₩51,839 | ₩50,149 | ₩51,302 | +0.58% | 51.1만 |
|---|
| 2026.02.20 | ₩50,806 | ₩52,282 | ₩49,639 | ₩51,088 | +0.55% | 52만 |
|---|
| 2026.02.19 | ₩49,934 | ₩51,477 | ₩49,317 | ₩51,195 | +2.52% | 48.1만 |
|---|
| 2026.02.18 | ₩49,036 | ₩50,793 | ₩48,231 | ₩50,176 | +2.32% | 33.9만 |
|---|
| 2026.02.17 | ₩48,365 | ₩50,055 | ₩47,574 | ₩49,384 | +2.11% | 46.5만 |
|---|
| 2026.02.13 | ₩45,897 | ₩48,513 | ₩45,777 | ₩48,231 | +5.08% | 45.2만 |
|---|
| 2026.02.12 | ₩46,528 | ₩47,064 | ₩45,039 | ₩45,562 | -2.08% | 30.2만 |
|---|
| 2026.02.11 | ₩47,775 | ₩48,298 | ₩45,656 | ₩46,447 | -2.78% | 31.9만 |
|---|
| 2026.02.10 | ₩47,976 | ₩49,036 | ₩47,480 | ₩47,735 | -0.50% | 25.6만 |
|---|
| 2026.02.09 | ₩48,191 | ₩48,526 | ₩46,796 | ₩47,534 | -1.36% | 59.8만 |
|---|
| 2026.02.06 | ₩47,869 | ₩49,009 | ₩46,715 | ₩48,539 | +1.40% | 49.9만 |
|---|
| 2026.02.05 | ₩49,545 | ₩50,243 | ₩47,399 | ₩47,453 | -4.22% | 44만 |
|---|
| 2026.02.04 | ₩49,827 | ₩50,417 | ₩48,379 | ₩49,465 | -0.73% | 47.1만 |
|---|
| 2026.02.03 | ₩49,224 | ₩50,068 | ₩48,311 | ₩49,760 | +1.09% | 43.8만 |
|---|
| 2026.02.02 | ₩48,298 | ₩49,827 | ₩48,043 | ₩49,545 | +2.58% | 34.1만 |
|---|
| 2026.01.30 | ₩48,553 | ₩49,894 | ₩48,016 | ₩48,258 | -0.61% | 51.3만 |
|---|
| 2026.01.29 | ₩48,352 | ₩49,237 | ₩47,681 | ₩48,955 | +1.25% | 37.5만 |
|---|
| 2026.01.28 | ₩49,344 | ₩50,122 | ₩47,708 | ₩48,553 | -1.60% | 45.6만 |
|---|
| 2026.01.27 | ₩50,162 | ₩51,088 | ₩48,325 | ₩49,063 | -2.19% | 42.1만 |
|---|
| 2026.01.26 | ₩50,565 | ₩51,369 | ₩49,411 | ₩50,565 | 0.00% | 41.7만 |
|---|
| 2026.01.23 | ₩52,496 | ₩52,952 | ₩50,015 | ₩50,766 | -3.30% | 48.6만 |
|---|
| 2026.01.22 | ₩50,618 | ₩52,925 | ₩50,592 | ₩52,496 | +3.71% | 51.9만 |
|---|
| 2026.01.21 | ₩49,210 | ₩51,168 | ₩48,821 | ₩50,592 | +2.81% | 39.8만 |
|---|
| 2026.01.20 | ₩48,888 | ₩49,384 | ₩48,083 | ₩48,674 | -0.44% | 46.9만 |
|---|
| 2026.01.16 | ₩51,960 | ₩52,402 | ₩50,109 | ₩50,162 | -3.46% | 42.7만 |
|---|
| 2026.01.15 | ₩50,162 | ₩52,349 | ₩50,162 | ₩51,732 | +3.13% | 59.8만 |
|---|
| 2026.01.14 | ₩49,277 | ₩50,659 | ₩48,271 | ₩50,068 | +1.61% | 55.6만 |
|---|
| 2026.01.13 | ₩50,364 | ₩51,222 | ₩49,599 | ₩49,693 | -1.33% | 63.3만 |
|---|
| 2026.01.12 | ₩51,611 | ₩51,785 | ₩48,446 | ₩49,076 | -4.91% | 48.1만 |
|---|
| 2026.01.09 | ₩54,964 | ₩55,661 | ₩51,598 | ₩51,718 | -5.91% | 78.8만 |
|---|
| 2026.01.08 | ₩53,489 | ₩55,863 | ₩52,979 | ₩54,629 | +2.13% | 67만 |
|---|
| 2026.01.07 | ₩53,207 | ₩55,393 | ₩53,073 | ₩54,119 | +1.71% | 104.7만 |
|---|
| 2026.01.06 | ₩49,599 | ₩53,073 | ₩49,599 | ₩52,764 | +6.38% | 67.5만 |
|---|
| 2026.01.05 | ₩47,507 | ₩50,028 | ₩47,386 | ₩49,733 | +4.69% | 42.4만 |
|---|
| 2026.01.02 | ₩48,821 | ₩49,277 | ₩47,466 | ₩47,762 | -2.17% | 48.8만 |
|---|
| 2025.12.31 | ₩49,224 | ₩49,814 | ₩48,258 | ₩48,298 | -1.88% | 38.4만 |
|---|
| 2025.12.30 | ₩50,015 | ₩50,444 | ₩49,250 | ₩49,264 | -1.50% | 31.5만 |
|---|
| 2025.12.29 | ₩50,001 | ₩50,913 | ₩49,827 | ₩50,417 | +0.83% | 45.6만 |
|---|
| 2025.12.26 | ₩49,921 | ₩51,168 | ₩49,854 | ₩50,511 | +1.18% | 53.7만 |
|---|
| 2025.12.24 | ₩49,921 | ₩50,913 | ₩49,532 | ₩50,377 | +0.91% | 16.1만 |
|---|
| 2025.12.23 | ₩50,176 | ₩50,457 | ₩49,277 | ₩50,136 | -0.08% | 53.6만 |
|---|
| 2025.12.22 | ₩48,620 | ₩51,088 | ₩47,882 | ₩50,122 | +3.09% | 67.6만 |
|---|
| 2025.12.19 | ₩48,271 | ₩49,371 | ₩47,654 | ₩48,352 | +0.17% | 132.7만 |
|---|
| 2025.12.18 | ₩48,821 | ₩49,411 | ₩47,694 | ₩48,499 | -0.66% | 65.7만 |
|---|
| 2025.12.17 | ₩47,641 | ₩49,586 | ₩47,466 | ₩48,821 | +2.48% | 53.8만 |
|---|
| 2025.12.16 | ₩49,076 | ₩49,773 | ₩46,662 | ₩47,614 | -2.98% | 76.5만 |
|---|
| 2025.12.15 | ₩49,559 | ₩49,559 | ₩48,714 | ₩48,942 | -1.24% | 46.4만 |
|---|
| 2025.12.12 | ₩50,109 | ₩50,176 | ₩48,794 | ₩49,009 | -2.19% | 44.1만 |
|---|
| 2025.12.11 | ₩50,645 | ₩50,940 | ₩49,680 | ₩50,149 | -0.98% | 42.4만 |
|---|
| 2025.12.10 | ₩51,329 | ₩51,906 | ₩49,706 | ₩50,484 | -1.65% | 54.6만 |
|---|
| 2025.12.09 | ₩49,921 | ₩51,906 | ₩49,921 | ₩51,477 | +3.12% | 104.5만 |
|---|
| 2025.12.08 | ₩49,371 | ₩50,404 | ₩48,486 | ₩50,028 | +1.33% | 102.9만 |
|---|
| 2025.12.05 | ₩49,291 | ₩49,626 | ₩48,083 | ₩48,593 | -1.41% | 35.1만 |
|---|
| 2025.12.04 | ₩49,894 | ₩50,028 | ₩48,915 | ₩49,344 | -1.10% | 48.9만 |
|---|
| 2025.12.03 | ₩50,712 | ₩51,222 | ₩50,095 | ₩50,149 | -1.11% | 76.7만 |
|---|
| 2025.12.02 | ₩52,496 | ₩52,496 | ₩50,055 | ₩50,498 | -3.81% | 65.4만 |
|---|
| 2025.12.01 | ₩53,355 | ₩54,226 | ₩51,946 | ₩52,067 | -2.41% | 42.2만 |
|---|
| 2025.11.28 | ₩54,454 | ₩54,454 | ₩53,475 | ₩53,985 | -0.86% | 18.4만 |
|---|
| 2025.11.26 | ₩56,453 | ₩57,244 | ₩53,770 | ₩54,146 | -4.09% | 66.5만 |
|---|
| 2025.11.25 | ₩52,858 | ₩57,190 | ₩52,697 | ₩57,056 | +7.94% | 104.9만 |
|---|
| 2025.11.24 | ₩53,113 | ₩53,824 | ₩51,410 | ₩52,147 | -1.82% | 116.5만 |
|---|
| 2025.11.21 | ₩50,846 | ₩53,797 | ₩50,726 | ₩53,086 | +4.41% | 70.2만 |
|---|
| 2025.11.20 | ₩52,992 | ₩53,462 | ₩50,310 | ₩50,766 | -4.20% | 40.3만 |
|---|
| 2025.11.19 | ₩52,228 | ₩53,556 | ₩51,584 | ₩52,241 | +0.03% | 44.7만 |
|---|
| 2025.11.18 | ₩52,939 | ₩53,703 | ₩51,866 | ₩52,349 | -1.11% | 36.1만 |
|---|
| 2025.11.17 | ₩53,408 | ₩54,173 | ₩52,630 | ₩52,885 | -0.98% | 38.1만 |
|---|
| 2025.11.14 | ₩52,657 | ₩54,669 | ₩52,644 | ₩53,462 | +1.53% | 42.4만 |
|---|
| 2025.11.13 | ₩53,301 | ₩54,696 | ₩52,630 | ₩53,435 | +0.25% | 43.5만 |
|---|
| 2025.11.12 | ₩54,495 | ₩55,876 | ₩54,146 | ₩54,240 | -0.47% | 64.7만 |
|---|
| 2025.11.11 | ₩52,402 | ₩55,487 | ₩52,402 | ₩55,058 | +5.07% | 64.9만 |
|---|
| 2025.11.10 | ₩53,261 | ₩53,462 | ₩50,981 | ₩52,295 | -1.81% | 46.6만 |
|---|
| 2025.11.07 | ₩52,416 | ₩53,261 | ₩50,753 | ₩52,228 | -0.36% | 81.6만 |
|---|
| 2025.11.06 | ₩55,822 | ₩57,673 | ₩51,960 | ₩51,973 | -6.90% | 189.2만 |
|---|
| 2025.11.05 | ₩47,909 | ₩49,975 | ₩47,534 | ₩49,894 | +4.14% | 130.5만 |
|---|
| 2025.11.04 | ₩48,620 | ₩49,237 | ₩47,775 | ₩48,620 | 0.00% | 61.1만 |
|---|
| 2025.11.03 | ₩46,782 | ₩49,626 | ₩46,112 | ₩49,237 | +5.25% | 67.8만 |
|---|
| 2025.10.31 | ₩46,246 | ₩47,802 | ₩45,280 | ₩47,024 | +1.68% | 63.5만 |
|---|
| 2025.10.30 | ₩46,796 | ₩47,762 | ₩45,897 | ₩46,313 | -1.03% | 59.5만 |
|---|
| 2025.10.29 | ₩49,103 | ₩49,612 | ₩46,729 | ₩46,782 | -4.73% | 62.9만 |
|---|
| 2025.10.28 | ₩48,218 | ₩49,438 | ₩47,802 | ₩49,398 | +2.45% | 34.4만 |
|---|
| 2025.10.27 | ₩48,754 | ₩49,465 | ₩48,043 | ₩48,915 | +0.33% | 42.2만 |
|---|
| 2025.10.24 | ₩48,325 | ₩48,928 | ₩47,574 | ₩48,714 | +0.80% | 35만 |
|---|
| 2025.10.23 | ₩48,607 | ₩49,559 | ₩48,057 | ₩48,271 | -0.69% | 49.9만 |
|---|
| 2025.10.22 | ₩48,513 | ₩49,398 | ₩48,137 | ₩48,861 | +0.72% | 59.9만 |
|---|
| 2025.10.21 | ₩48,137 | ₩49,452 | ₩47,332 | ₩48,888 | +1.56% | 41.6만 |
|---|
| 2025.10.20 | ₩47,949 | ₩48,955 | ₩47,252 | ₩48,311 | +0.76% | 41.1만 |
|---|
| 2025.10.17 | ₩46,112 | ₩47,373 | ₩45,481 | ₩47,373 | +2.73% | 58.3만 |
|---|
| 2025.10.16 | ₩45,052 | ₩47,963 | ₩44,449 | ₩46,608 | +3.45% | 94만 |
|---|
| 2025.10.15 | ₩45,911 | ₩47,010 | ₩45,039 | ₩45,052 | -1.87% | 107.5만 |
|---|
| 2025.10.14 | ₩44,663 | ₩47,882 | ₩44,127 | ₩46,461 | +4.02% | 88.5만 |
|---|
| 2025.10.13 | ₩43,201 | ₩44,945 | ₩42,423 | ₩44,918 | +3.97% | 65.8만 |
|---|
| 2025.10.10 | ₩44,274 | ₩44,274 | ₩42,034 | ₩42,718 | -3.51% | 55.3만 |
|---|