시장 데이터를 불러오는 중
전체 종목
베라사이트 과거 주가
Veracyte, Inc. - Common Stock · VCYT · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Veracyte, Inc. - Common Stock · VCYT · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,402 | ₩61,696 | ₩58,128 | ₩60,440 | +3.49% | 96.7만 |
| 2026.10.08 | ₩56,792 | ₩58,355 | ₩55,075 | ₩58,262 | +2.59% | 122.2만 |
| 2026.10.07 | ₩58,850 | ₩59,077 | ₩56,578 | ₩57,674 | -2.00% | 121.4만 |
| 2026.10.06 | ₩64,141 | ₩65,264 | ₩58,913 | ₩59,665 | -6.98% | 173.1만 |
| 2026.10.05 | ₩61,135 | ₩63,854 | ₩60,133 | ₩63,700 | +4.20% | 128.9만 |
| 2026.10.02 | ₩60,052 | ₩61,589 | ₩59,344 | ₩61,215 | +1.94% | 104.2만 |
| 2026.10.01 | ₩61,015 | ₩62,992 | ₩59,037 | ₩59,050 | -3.22% | 142.7만 |
| 2026.09.30 | ₩61,375 | ₩62,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,522 |
| +0.24% |
| 118.4만 |
| 2026.09.29 | ₩61,469 | ₩63,500 | ₩60,413 | ₩61,576 | +0.17% | 159.5만 |
|---|
| 2026.09.28 | ₩60,186 | ₩63,500 | ₩59,424 | ₩60,440 | +0.42% | 169.7만 |
|---|
| 2026.09.25 | ₩65,478 | ₩65,478 | ₩60,614 | ₩60,707 | -7.29% | 172.6만 |
|---|
| 2026.09.24 | ₩58,342 | ₩65,411 | ₩58,142 | ₩64,863 | +11.18% | 288만 |
|---|
| 2026.09.23 | ₩57,393 | ₩58,609 | ₩56,458 | ₩58,556 | +2.03% | 152.6만 |
|---|
| 2026.09.22 | ₩55,803 | ₩58,449 | ₩55,208 | ₩57,941 | +3.83% | 147.3만 |
|---|
| 2026.09.21 | ₩53,451 | ₩56,096 | ₩52,643 | ₩55,482 | +3.80% | 147.1만 |
|---|
| 2026.09.18 | ₩53,999 | ₩54,854 | ₩52,850 | ₩53,177 | -1.52% | 266.8만 |
|---|
| 2026.09.17 | ₩53,010 | ₩54,387 | ₩51,848 | ₩54,213 | +2.27% | 147만 |
|---|
| 2026.09.16 | ₩53,932 | ₩55,389 | ₩51,106 | ₩51,447 | -4.61% | 162.2만 |
|---|
| 2026.09.15 | ₩54,560 | ₩56,605 | ₩52,242 | ₩53,638 | -1.69% | 176.1만 |
|---|
| 2026.09.14 | ₩55,015 | ₩55,326 | ₩54,119 | ₩55,068 | +0.10% | 103.3만 |
|---|
| 2026.09.11 | ₩56,939 | ₩57,006 | ₩54,507 | ₩54,614 | -4.08% | 100.2만 |
|---|
| 2026.09.10 | ₩57,701 | ₩58,502 | ₩55,643 | ₩56,164 | -2.66% | 84.9만 |
|---|
| 2026.09.09 | ₩57,179 | ₩59,064 | ₩56,638 | ₩58,609 | +2.50% | 145만 |
|---|
| 2026.09.08 | ₩55,870 | ₩57,834 | ₩55,549 | ₩56,725 | +1.53% | 96.2만 |
|---|
| 2026.09.04 | ₩59,077 | ₩59,879 | ₩56,698 | ₩56,832 | -3.80% | 99.2만 |
|---|
| 2026.09.03 | ₩60,614 | ₩61,456 | ₩58,957 | ₩59,692 | -1.52% | 67.4만 |
|---|
| 2026.09.02 | ₩58,142 | ₩61,001 | ₩58,101 | ₩59,972 | +3.15% | 137.2만 |
|---|
| 2026.09.01 | ₩57,420 | ₩58,449 | ₩56,498 | ₩58,035 | +1.07% | 87.3만 |
|---|
| 2026.08.31 | ₩56,565 | ₩57,908 | ₩55,589 | ₩57,714 | +2.03% | 147.2만 |
|---|
| 2026.08.28 | ₩60,407 | ₩60,868 | ₩57,888 | ₩57,914 | -4.13% | 168.4만 |
|---|
| 2026.08.27 | ₩59,064 | ₩60,801 | ₩59,050 | ₩60,467 | +2.38% | 132.8만 |
|---|
| 2026.08.26 | ₩58,502 | ₩59,491 | ₩57,794 | ₩59,184 | +1.16% | 218.2만 |
|---|
| 2026.08.25 | ₩56,137 | ₩58,930 | ₩55,863 | ₩58,850 | +4.83% | 115.5만 |
|---|
| 2026.08.24 | ₩56,124 | ₩56,213 | ₩54,814 | ₩55,416 | -1.26% | 116.5만 |
|---|
| 2026.08.21 | ₩56,364 | ₩56,845 | ₩54,921 | ₩56,538 | +0.31% | 100.6만 |
|---|
| 2026.08.20 | ₩55,683 | ₩56,718 | ₩54,854 | ₩55,843 | +0.29% | 98만 |
|---|
| 2026.08.19 | ₩56,017 | ₩56,819 | ₩53,578 | ₩56,378 | +0.64% | 176.2만 |
|---|
| 2026.08.18 | ₩55,857 | ₩56,591 | ₩53,919 | ₩54,360 | -2.68% | 114.3만 |
|---|
| 2026.08.17 | ₩54,734 | ₩56,792 | ₩54,734 | ₩56,231 | +2.73% | 157.4만 |
|---|
| 2026.08.14 | ₩56,845 | ₩57,627 | ₩54,787 | ₩55,122 | -3.03% | 166.9만 |
|---|
| 2026.08.13 | ₩60,440 | ₩60,440 | ₩56,805 | ₩56,926 | -5.81% | 145.5만 |
|---|
| 2026.08.12 | ₩62,197 | ₩62,484 | ₩59,170 | ₩59,705 | -4.01% | 87.4만 |
|---|
| 2026.08.11 | ₩61,562 | ₩62,364 | ₩61,095 | ₩62,017 | +0.74% | 55.1만 |
|---|
| 2026.08.10 | ₩62,631 | ₩63,807 | ₩61,629 | ₩61,830 | -1.28% | 76.2만 |
|---|
| 2026.08.07 | ₩62,805 | ₩63,874 | ₩61,749 | ₩63,099 | +0.47% | 82.1만 |
|---|
| 2026.08.06 | ₩61,202 | ₩62,177 | ₩60,346 | ₩61,669 | +0.76% | 94만 |
|---|
| 2026.08.05 | ₩61,562 | ₩64,088 | ₩61,362 | ₩61,669 | +0.17% | 122.8만 |
|---|
| 2026.08.04 | ₩59,919 | ₩62,231 | ₩57,580 | ₩62,017 | +3.50% | 198.7만 |
|---|
| 2026.08.03 | ₩61,950 | ₩63,233 | ₩59,872 | ₩59,932 | -3.26% | 201.1만 |
|---|
| 2026.07.31 | ₩65,170 | ₩67,041 | ₩58,155 | ₩61,896 | -5.02% | 599.5만 |
|---|
| 2026.07.30 | ₩73,976 | ₩80,123 | ₩73,135 | ₩79,883 | +7.98% | 154.1만 |
|---|
| 2026.07.29 | ₩74,872 | ₩76,903 | ₩73,589 | ₩74,444 | -0.57% | 92.9만 |
|---|
| 2026.07.28 | ₩74,297 | ₩75,674 | ₩73,115 | ₩74,364 | +0.09% | 74만 |
|---|
| 2026.07.27 | ₩77,210 | ₩77,625 | ₩73,776 | ₩74,311 | -3.76% | 74.9만 |
|---|
| 2026.07.24 | ₩78,239 | ₩78,239 | ₩75,299 | ₩75,647 | -3.31% | 59만 |
|---|
| 2026.07.23 | ₩76,956 | ₩78,965 | ₩76,716 | ₩77,344 | +0.50% | 61.6만 |
|---|
| 2026.07.22 | ₩78,640 | ₩79,575 | ₩76,836 | ₩77,518 | -1.43% | 61만 |
|---|
| 2026.07.21 | ₩75,393 | ₩79,816 | ₩73,562 | ₩79,549 | +5.51% | 86.5만 |
|---|
| 2026.07.20 | ₩78,653 | ₩79,950 | ₩75,593 | ₩76,515 | -2.72% | 184.8만 |
|---|
| 2026.07.17 | ₩76,248 | ₩79,094 | ₩76,248 | ₩79,014 | +3.63% | 201만 |
|---|
| 2026.07.16 | ₩79,348 | ₩81,273 | ₩77,731 | ₩79,135 | -0.27% | 83.4만 |
|---|
| 2026.07.15 | ₩76,970 | ₩79,589 | ₩76,074 | ₩79,522 | +3.32% | 90.9만 |
|---|
| 2026.07.14 | ₩77,157 | ₩77,518 | ₩74,591 | ₩75,660 | -1.94% | 97.4만 |
|---|
| 2026.07.13 | ₩74,738 | ₩77,102 | ₩74,324 | ₩76,809 | +2.77% | 85.3만 |
|---|
| 2026.07.10 | ₩78,974 | ₩79,028 | ₩75,428 | ₩76,128 | -3.60% | 75.7만 |
|---|
| 2026.07.09 | ₩76,141 | ₩79,990 | ₩75,760 | ₩79,241 | +4.07% | 74.1만 |
|---|
| 2026.07.08 | ₩73,736 | ₩75,346 | ₩72,493 | ₩74,992 | +1.70% | 135.9만 |
|---|
| 2026.07.07 | ₩77,705 | ₩79,155 | ₩74,110 | ₩75,045 | -3.42% | 113.6만 |
|---|
| 2026.07.06 | ₩74,885 | ₩80,123 | ₩74,845 | ₩77,498 | +3.49% | 89.5만 |
|---|
| 2026.07.02 | ₩80,070 | ₩80,957 | ₩75,500 | ₩76,275 | -4.74% | 115만 |
|---|
| 2026.07.01 | ₩78,827 | ₩81,126 | ₩78,506 | ₩79,976 | +1.46% | 123만 |
|---|
| 2026.06.30 | ₩80,738 | ₩81,393 | ₩77,865 | ₩78,480 | -2.80% | 132.4만 |
|---|
| 2026.06.29 | ₩79,776 | ₩81,266 | ₩78,480 | ₩80,431 | +0.82% | 148.6만 |
|---|
| 2026.06.26 | ₩78,239 | ₩81,286 | ₩77,584 | ₩80,832 | +3.31% | 333.3만 |
|---|
| 2026.06.25 | ₩76,115 | ₩80,552 | ₩75,927 | ₩78,239 | +2.79% | 151.2만 |
|---|
| 2026.06.24 | ₩72,760 | ₩77,571 | ₩72,747 | ₩75,847 | +4.24% | 130.4만 |
|---|
| 2026.06.23 | ₩70,542 | ₩72,319 | ₩70,355 | ₩71,879 | +1.89% | 84.5만 |
|---|
| 2026.06.22 | ₩71,785 | ₩73,121 | ₩69,968 | ₩71,077 | -0.99% | 96.7만 |
|---|
| 2026.06.18 | ₩69,433 | ₩71,905 | ₩69,382 | ₩71,665 | +3.21% | 415.5만 |
|---|
| 2026.06.17 | ₩68,351 | ₩70,502 | ₩67,482 | ₩68,538 | +0.27% | 122.9만 |
|---|
| 2026.06.16 | ₩66,360 | ₩70,088 | ₩66,039 | ₩68,043 | +2.54% | 177만 |
|---|
| 2026.06.15 | ₩63,393 | ₩66,306 | ₩62,378 | ₩65,678 | +3.60% | 142.7만 |
|---|
| 2026.06.12 | ₩63,487 | ₩64,977 | ₩61,522 | ₩63,246 | -0.38% | 108.3만 |
|---|
| 2026.06.11 | ₩64,983 | ₩64,983 | ₩62,484 | ₩63,366 | -2.49% | 104.2만 |
|---|
| 2026.06.10 | ₩64,997 | ₩66,894 | ₩64,315 | ₩64,369 | -0.97% | 139.1만 |
|---|
| 2026.06.09 | ₩64,128 | ₩65,905 | ₩62,658 | ₩65,798 | +2.60% | 101만 |
|---|
| 2026.06.08 | ₩65,304 | ₩66,426 | ₩62,992 | ₩63,166 | -3.27% | 104.6만 |
|---|
| 2026.06.05 | ₩66,066 | ₩66,480 | ₩64,079 | ₩65,117 | -1.44% | 116.9만 |
|---|
| 2026.06.04 | ₩65,879 | ₩67,536 | ₩65,077 | ₩66,734 | +1.30% | 164.5만 |
|---|
| 2026.06.03 | ₩63,834 | ₩66,012 | ₩62,124 | ₩65,063 | +1.93% | 145.2만 |
|---|
| 2026.06.02 | ₩64,369 | ₩64,369 | ₩61,950 | ₩63,874 | -0.77% | 178.4만 |
|---|
| 2026.06.01 | ₩61,709 | ₩65,812 | ₩60,040 | ₩64,382 | +4.33% | 152.7만 |
|---|
| 2026.05.29 | ₩64,262 | ₩64,262 | ₩61,830 | ₩61,923 | -3.64% | 123.3만 |
|---|
| 2026.05.28 | ₩59,264 | ₩64,602 | ₩59,264 | ₩64,128 | +8.21% | 99.9만 |
|---|
| 2026.05.27 | ₩59,251 | ₩59,692 | ₩57,527 | ₩59,451 | +0.34% | 102.9만 |
|---|
| 2026.05.26 | ₩60,600 | ₩60,821 | ₩58,730 | ₩59,077 | -2.51% | 94.1만 |
|---|
| 2026.05.22 | ₩60,747 | ₩61,469 | ₩59,879 | ₩60,173 | -0.95% | 139.9만 |
|---|
| 2026.05.21 | ₩59,050 | ₩60,894 | ₩58,369 | ₩60,386 | +2.26% | 111.5만 |
|---|
| 2026.05.20 | ₩56,338 | ₩60,640 | ₩55,937 | ₩60,386 | +7.19% | 118.1만 |
|---|
| 2026.05.19 | ₩55,282 | ₩56,605 | ₩54,280 | ₩55,710 | +0.77% | 97.9만 |
|---|
| 2026.05.18 | ₩52,409 | ₩56,427 | ₩52,182 | ₩55,456 | +5.81% | 149만 |
|---|
| 2026.05.15 | ₩51,006 | ₩52,877 | ₩50,398 | ₩51,420 | +0.81% | 94.5만 |
|---|
| 2026.05.14 | ₩51,955 | ₩52,997 | ₩50,847 | ₩51,981 | +0.05% | 90.3만 |
|---|
| 2026.05.13 | ₩52,249 | ₩52,609 | ₩50,324 | ₩51,113 | -2.17% | 110.7만 |
|---|
| 2026.05.12 | ₩53,531 | ₩54,741 | ₩52,349 | ₩52,863 | -1.25% | 74.2만 |
|---|
| 2026.05.11 | ₩54,012 | ₩54,661 | ₩52,556 | ₩53,050 | -1.78% | 99.5만 |
|---|
| 2026.05.08 | ₩54,467 | ₩54,828 | ₩51,727 | ₩54,012 | -0.83% | 115.9만 |
|---|
| 2026.05.07 | ₩55,015 | ₩56,257 | ₩53,665 | ₩54,467 | -1.00% | 169.3만 |
|---|
| 2026.05.06 | ₩52,115 | ₩55,669 | ₩47,491 | ₩55,041 | +5.62% | 299.5만 |
|---|
| 2026.05.05 | ₩45,099 | ₩45,941 | ₩43,042 | ₩44,057 | -2.31% | 149.4만 |
|---|
| 2026.05.04 | ₩44,445 | ₩45,180 | ₩43,696 | ₩44,699 | +0.57% | 76.8만 |
|---|
| 2026.05.01 | ₩44,057 | ₩44,445 | ₩42,935 | ₩44,218 | +0.36% | 47.8만 |
|---|
| 2026.04.30 | ₩42,627 | ₩44,197 | ₩42,186 | ₩43,990 | +3.20% | 70.5만 |
|---|
| 2026.04.29 | ₩43,790 | ₩44,378 | ₩41,638 | ₩42,467 | -3.02% | 71.1만 |
|---|
| 2026.04.28 | ₩45,193 | ₩45,273 | ₩44,057 | ₩44,672 | -1.15% | 90.5만 |
|---|
| 2026.04.27 | ₩45,380 | ₩46,503 | ₩45,166 | ₩45,233 | -0.32% | 61.9만 |
|---|
| 2026.04.24 | ₩44,378 | ₩46,115 | ₩43,723 | ₩45,874 | +3.37% | 63.5만 |
|---|
| 2026.04.23 | ₩45,099 | ₩45,300 | ₩42,701 | ₩44,298 | -1.78% | 85.4만 |
|---|
| 2026.04.22 | ₩45,153 | ₩45,500 | ₩44,391 | ₩45,046 | -0.24% | 53.8만 |
|---|
| 2026.04.21 | ₩44,752 | ₩46,275 | ₩44,485 | ₩44,779 | +0.06% | 66만 |
|---|
| 2026.04.20 | ₩44,565 | ₩45,140 | ₩44,204 | ₩44,699 | +0.30% | 38.7만 |
|---|
| 2026.04.17 | ₩45,581 | ₩46,189 | ₩44,498 | ₩45,166 | -0.91% | 166.6만 |
|---|
| 2026.04.16 | ₩45,434 | ₩45,865 | ₩43,710 | ₩44,137 | -2.85% | 58.8만 |
|---|
| 2026.04.15 | ₩45,834 | ₩47,024 | ₩45,300 | ₩45,487 | -0.76% | 56만 |
|---|
| 2026.04.14 | ₩43,483 | ₩46,075 | ₩43,322 | ₩45,834 | +5.41% | 50.4만 |
|---|
| 2026.04.13 | ₩42,186 | ₩43,763 | ₩42,140 | ₩43,349 | +2.76% | 91.2만 |
|---|
| 2026.04.10 | ₩41,785 | ₩42,654 | ₩40,837 | ₩41,545 | -0.58% | 79.9만 |
|---|
| 2026.04.09 | ₩43,055 | ₩43,209 | ₩41,411 | ₩41,892 | -2.70% | 51만 |
|---|
| 2026.04.08 | ₩45,140 | ₩45,547 | ₩43,356 | ₩43,656 | -3.29% | 82.6만 |
|---|
| 2026.04.07 | ₩42,881 | ₩43,556 | ₩42,267 | ₩42,961 | +0.19% | 50.5만 |
|---|
| 2026.04.06 | ₩42,828 | ₩43,483 | ₩42,494 | ₩43,189 | +0.84% | 41.2만 |
|---|
| 2026.04.02 | ₩42,066 | ₩44,338 | ₩42,061 | ₩43,095 | +2.45% | 70.3만 |
|---|
| 2026.04.01 | ₩43,169 | ₩44,819 | ₩42,760 | ₩43,295 | +0.29% | 63.9만 |
|---|
| 2026.03.31 | ₩41,425 | ₩43,523 | ₩41,077 | ₩43,042 | +3.90% | 108.2만 |
|---|
| 2026.03.30 | ₩40,356 | ₩41,037 | ₩39,928 | ₩40,676 | +0.79% | 132.7만 |
|---|
| 2026.03.27 | ₩43,282 | ₩43,670 | ₩39,360 | ₩40,102 | -7.35% | 150만 |
|---|
| 2026.03.26 | ₩43,416 | ₩44,418 | ₩43,162 | ₩43,830 | +0.95% | 61.8만 |
|---|
| 2026.03.25 | ₩44,779 | ₩45,674 | ₩43,469 | ₩43,817 | -2.15% | 61만 |
|---|
| 2026.03.24 | ₩44,137 | ₩44,578 | ₩42,981 | ₩44,017 | -0.27% | 95만 |
|---|
| 2026.03.23 | ₩43,817 | ₩45,180 | ₩42,868 | ₩44,819 | +2.29% | 127.2만 |
|---|
| 2026.03.20 | ₩43,456 | ₩43,807 | ₩42,467 | ₩42,547 | -2.09% | 320.4만 |
|---|
| 2026.03.19 | ₩44,044 | ₩44,672 | ₩43,295 | ₩43,803 | -0.55% | 84만 |
|---|
| 2026.03.18 | ₩44,672 | ₩44,898 | ₩44,044 | ₩44,471 | -0.45% | 88.1만 |
|---|
| 2026.03.17 | ₩44,124 | ₩45,039 | ₩44,071 | ₩44,739 | +1.39% | 70.2만 |
|---|
| 2026.03.16 | ₩43,509 | ₩45,006 | ₩43,442 | ₩43,990 | +1.11% | 83.4만 |
|---|
| 2026.03.13 | ₩41,772 | ₩43,175 | ₩41,505 | ₩42,935 | +2.78% | 122.9만 |
|---|
| 2026.03.12 | ₩42,494 | ₩43,015 | ₩40,917 | ₩41,331 | -2.74% | 67.2만 |
|---|
| 2026.03.11 | ₩43,830 | ₩44,084 | ₩43,055 | ₩43,376 | -1.04% | 60.5만 |
|---|
| 2026.03.10 | ₩44,819 | ₩45,647 | ₩43,656 | ₩43,803 | -2.27% | 83.1만 |
|---|
| 2026.03.09 | ₩44,137 | ₩45,309 | ₩43,730 | ₩44,592 | +1.03% | 138.4만 |
|---|
| 2026.03.06 | ₩44,552 | ₩45,808 | ₩44,244 | ₩45,233 | +1.53% | 96.4만 |
|---|
| 2026.03.05 | ₩47,425 | ₩48,915 | ₩46,182 | ₩46,342 | -2.28% | 97.8만 |
|---|
| 2026.03.04 | ₩47,064 | ₩48,854 | ₩46,770 | ₩48,467 | +2.98% | 93.2만 |
|---|
| 2026.03.03 | ₩46,837 | ₩47,705 | ₩45,714 | ₩46,877 | +0.09% | 98.5만 |
|---|
| 2026.03.02 | ₩47,487 | ₩49,209 | ₩47,441 | ₩48,119 | +1.33% | 122.4만 |
|---|
| 2026.02.27 | ₩50,685 | ₩51,580 | ₩48,641 | ₩48,894 | -3.53% | 105만 |
|---|
| 2026.02.26 | ₩51,460 | ₩53,304 | ₩48,507 | ₩51,781 | +0.62% | 192.7만 |
|---|
| 2026.02.25 | ₩47,785 | ₩48,988 | ₩47,545 | ₩47,732 | -0.11% | 66.7만 |
|---|
| 2026.02.24 | ₩47,719 | ₩48,540 | ₩47,144 | ₩47,692 | -0.06% | 83.1만 |
|---|
| 2026.02.23 | ₩47,578 | ₩48,260 | ₩46,797 | ₩47,772 | +0.41% | 63.5만 |
|---|
| 2026.02.20 | ₩48,280 | ₩48,714 | ₩47,010 | ₩47,612 | -1.38% | 112.5만 |
|---|
| 2026.02.19 | ₩48,160 | ₩48,721 | ₩47,518 | ₩48,480 | +0.67% | 53.4만 |
|---|
| 2026.02.18 | ₩48,213 | ₩49,736 | ₩48,106 | ₩48,921 | +1.47% | 67.9만 |
|---|
| 2026.02.17 | ₩47,451 | ₩49,108 | ₩47,391 | ₩48,146 | +1.46% | 56.9만 |
|---|
| 2026.02.13 | ₩46,997 | ₩48,814 | ₩46,997 | ₩47,799 | +1.71% | 67.4만 |
|---|
| 2026.02.12 | ₩48,013 | ₩48,233 | ₩45,661 | ₩46,970 | -2.17% | 103.7만 |
|---|
| 2026.02.11 | ₩49,656 | ₩50,204 | ₩46,743 | ₩48,093 | -3.15% | 117.8만 |
|---|
| 2026.02.10 | ₩49,041 | ₩49,703 | ₩48,534 | ₩49,482 | +0.90% | 88.1만 |
|---|
| 2026.02.09 | ₩47,799 | ₩49,376 | ₩47,505 | ₩49,082 | +2.68% | 76.6만 |
|---|
| 2026.02.06 | ₩47,665 | ₩48,774 | ₩46,382 | ₩48,360 | +1.46% | 120.3만 |
|---|
| 2026.02.05 | ₩48,280 | ₩49,937 | ₩46,382 | ₩46,583 | -3.52% | 98.5만 |
|---|
| 2026.02.04 | ₩50,338 | ₩50,792 | ₩47,732 | ₩48,240 | -4.17% | 94.8만 |
|---|
| 2026.02.03 | ₩51,246 | ₩52,088 | ₩49,549 | ₩50,431 | -1.59% | 67.9만 |
|---|
| 2026.02.02 | ₩50,926 | ₩51,951 | ₩49,670 | ₩50,992 | +0.13% | 102.7만 |
|---|
| 2026.01.30 | ₩51,153 | ₩51,367 | ₩49,883 | ₩50,886 | -0.52% | 121.3만 |
|---|
| 2026.01.29 | ₩51,407 | ₩51,808 | ₩50,525 | ₩51,767 | +0.70% | 66.3만 |
|---|
| 2026.01.28 | ₩53,184 | ₩53,705 | ₩51,327 | ₩51,420 | -3.32% | 74.8만 |
|---|
| 2026.01.27 | ₩53,986 | ₩54,226 | ₩52,837 | ₩53,184 | -1.49% | 58.5만 |
|---|
| 2026.01.26 | ₩56,485 | ₩56,979 | ₩54,093 | ₩54,213 | -4.02% | 81.6만 |
|---|
| 2026.01.23 | ₩58,142 | ₩58,355 | ₩55,823 | ₩56,485 | -2.85% | 123.9만 |
|---|
| 2026.01.22 | ₩57,794 | ₩60,868 | ₩57,467 | ₩58,529 | +1.27% | 106.9만 |
|---|
| 2026.01.21 | ₩55,763 | ₩58,262 | ₩55,095 | ₩57,861 | +3.76% | 59.4만 |
|---|
| 2026.01.20 | ₩54,574 | ₩56,070 | ₩53,959 | ₩55,710 | +2.08% | 56.5만 |
|---|
| 2026.01.16 | ₩54,988 | ₩56,257 | ₩53,839 | ₩55,549 | +1.02% | 75만 |
|---|
| 2026.01.15 | ₩57,059 | ₩57,059 | ₩54,427 | ₩54,787 | -3.98% | 82.1만 |
|---|
| 2026.01.14 | ₩57,032 | ₩57,520 | ₩55,603 | ₩56,725 | -0.54% | 66만 |
|---|
| 2026.01.13 | ₩58,422 | ₩59,585 | ₩56,999 | ₩57,527 | -1.53% | 60.4만 |
|---|
| 2026.01.12 | ₩56,725 | ₩59,157 | ₩56,244 | ₩58,061 | +2.36% | 110.7만 |
|---|
| 2026.01.09 | ₩58,502 | ₩59,251 | ₩56,070 | ₩56,177 | -3.97% | 120.8만 |
|---|
| 2026.01.08 | ₩59,491 | ₩60,179 | ₩57,834 | ₩58,208 | -2.16% | 56.9만 |
|---|
| 2026.01.07 | ₩61,576 | ₩62,478 | ₩60,093 | ₩60,280 | -2.11% | 67만 |
|---|
| 2026.01.06 | ₩58,008 | ₩61,148 | ₩58,008 | ₩60,988 | +5.14% | 80.8만 |
|---|
| 2026.01.05 | ₩56,672 | ₩58,783 | ₩56,605 | ₩58,302 | +2.88% | 53.9만 |
|---|
| 2026.01.02 | ₩56,311 | ₩57,153 | ₩55,436 | ₩56,645 | +0.59% | 49.3만 |
|---|
| 2025.12.31 | ₩56,404 | ₩57,153 | ₩56,137 | ₩56,257 | -0.26% | 56.2만 |
|---|
| 2025.12.30 | ₩57,326 | ₩57,527 | ₩56,391 | ₩56,498 | -1.45% | 53.5만 |
|---|
| 2025.12.29 | ₩56,645 | ₩57,460 | ₩55,990 | ₩57,300 | +1.16% | 64.3만 |
|---|
| 2025.12.26 | ₩56,471 | ₩56,999 | ₩55,983 | ₩56,779 | +0.54% | 38.3만 |
|---|
| 2025.12.24 | ₩56,952 | ₩57,453 | ₩56,271 | ₩57,153 | +0.35% | 26.1만 |
|---|
| 2025.12.23 | ₩57,246 | ₩57,928 | ₩56,805 | ₩57,353 | +0.19% | 42만 |
|---|
| 2025.12.22 | ₩57,687 | ₩58,609 | ₩57,393 | ₩57,580 | -0.19% | 55.6만 |
|---|
| 2025.12.19 | ₩55,416 | ₩57,594 | ₩55,215 | ₩57,353 | +3.50% | 116만 |
|---|
| 2025.12.18 | ₩57,113 | ₩57,781 | ₩55,863 | ₩56,177 | -1.64% | 66.6만 |
|---|
| 2025.12.17 | ₩57,447 | ₩58,489 | ₩55,990 | ₩56,404 | -1.81% | 71.4만 |
|---|
| 2025.12.16 | ₩57,981 | ₩58,553 | ₩56,926 | ₩57,754 | -0.39% | 93.6만 |
|---|
| 2025.12.15 | ₩57,300 | ₩58,382 | ₩56,605 | ₩58,168 | +1.52% | 74.5만 |
|---|
| 2025.12.12 | ₩56,471 | ₩58,001 | ₩55,522 | ₩57,246 | +1.37% | 82.2만 |
|---|
| 2025.12.11 | ₩57,928 | ₩58,816 | ₩56,030 | ₩56,418 | -2.61% | 73.5만 |
|---|
| 2025.12.10 | ₩58,542 | ₩58,897 | ₩56,952 | ₩57,901 | -1.10% | 139.6만 |
|---|
| 2025.12.09 | ₩59,077 | ₩60,353 | ₩57,861 | ₩58,583 | -0.84% | 89.3만 |
|---|
| 2025.12.08 | ₩57,928 | ₩60,079 | ₩57,928 | ₩59,277 | +2.33% | 97.8만 |
|---|
| 2025.12.05 | ₩63,313 | ₩63,406 | ₩58,983 | ₩59,611 | -5.85% | 107.4만 |
|---|
| 2025.12.04 | ₩63,487 | ₩63,847 | ₩61,496 | ₩63,353 | -0.21% | 89.6만 |
|---|
| 2025.12.03 | ₩62,391 | ₩64,275 | ₩62,204 | ₩63,807 | +2.27% | 106.7만 |
|---|
| 2025.12.02 | ₩61,803 | ₩63,056 | ₩61,041 | ₩61,683 | -0.19% | 75.3만 |
|---|
| 2025.12.01 | ₩62,364 | ₩63,052 | ₩61,586 | ₩61,990 | -0.60% | 72.8만 |
|---|
| 2025.11.28 | ₩64,141 | ₩64,141 | ₩62,471 | ₩63,259 | -1.37% | 33.6만 |
|---|
| 2025.11.26 | ₩65,464 | ₩65,865 | ₩63,687 | ₩63,754 | -2.61% | 108.2만 |
|---|
| 2025.11.25 | ₩65,043 | ₩67,763 | ₩64,008 | ₩65,986 | +1.45% | 183.3만 |
|---|
| 2025.11.24 | ₩58,569 | ₩62,712 | ₩57,781 | ₩62,404 | +6.55% | 123.5만 |
|---|
| 2025.11.21 | ₩54,841 | ₩59,362 | ₩54,306 | ₩58,810 | +7.24% | 118.6만 |
|---|
| 2025.11.20 | ₩54,600 | ₩58,248 | ₩54,200 | ₩54,587 | -0.02% | 99만 |
|---|
| 2025.11.19 | ₩51,901 | ₩54,774 | ₩51,447 | ₩53,358 | +2.81% | 100.4만 |
|---|
| 2025.11.18 | ₩52,115 | ₩52,396 | ₩50,752 | ₩51,794 | -0.62% | 167.2만 |
|---|
| 2025.11.17 | ₩51,968 | ₩53,224 | ₩51,701 | ₩52,489 | +1.00% | 56.5만 |
|---|
| 2025.11.14 | ₩51,674 | ₩52,984 | ₩51,153 | ₩52,583 | +1.76% | 102.2만 |
|---|
| 2025.11.13 | ₩55,803 | ₩56,618 | ₩53,224 | ₩53,277 | -4.53% | 81.5만 |
|---|
| 2025.11.12 | ₩56,859 | ₩58,008 | ₩56,231 | ₩56,525 | -0.59% | 86.2만 |
|---|
| 2025.11.11 | ₩56,712 | ₩57,995 | ₩56,124 | ₩57,006 | +0.52% | 52.7만 |
|---|
| 2025.11.10 | ₩56,217 | ₩57,807 | ₩55,763 | ₩56,591 | +0.67% | 77만 |
|---|
| 2025.11.07 | ₩55,095 | ₩55,990 | ₩53,384 | ₩55,723 | +1.14% | 116.1만 |
|---|
| 2025.11.06 | ₩60,373 | ₩61,295 | ₩55,362 | ₩55,710 | -7.72% | 188.2만 |
|---|
| 2025.11.05 | ₩53,451 | ₩62,057 | ₩53,144 | ₩61,522 | +15.10% | 443.9만 |
|---|
| 2025.11.04 | ₩47,665 | ₩49,388 | ₩47,117 | ₩48,266 | +1.26% | 129.8만 |
|---|
| 2025.11.03 | ₩48,066 | ₩48,841 | ₩47,171 | ₩48,707 | +1.33% | 70.7만 |
|---|
| 2025.10.31 | ₩47,024 | ₩48,614 | ₩46,984 | ₩48,213 | +2.53% | 62.4만 |
|---|
| 2025.10.30 | ₩47,291 | ₩48,293 | ₩47,010 | ₩47,211 | -0.17% | 52.2만 |
|---|
| 2025.10.29 | ₩47,478 | ₩48,594 | ₩46,563 | ₩47,318 | -0.34% | 60.1만 |
|---|
| 2025.10.28 | ₩47,638 | ₩47,852 | ₩46,917 | ₩47,572 | -0.14% | 57.3만 |
|---|
| 2025.10.27 | ₩49,309 | ₩50,271 | ₩47,792 | ₩48,066 | -2.52% | 70.7만 |
|---|
| 2025.10.24 | ₩48,440 | ₩49,235 | ₩47,779 | ₩49,082 | +1.32% | 49.8만 |
|---|
| 2025.10.23 | ₩46,396 | ₩47,799 | ₩46,128 | ₩47,625 | +2.65% | 68.1만 |
|---|
| 2025.10.22 | ₩48,413 | ₩48,444 | ₩45,941 | ₩46,436 | -4.09% | 87만 |
|---|
| 2025.10.21 | ₩49,122 | ₩49,482 | ₩48,160 | ₩48,240 | -1.80% | 76.2만 |
|---|
| 2025.10.20 | ₩48,641 | ₩49,536 | ₩48,307 | ₩48,975 | +0.69% | 86.4만 |
|---|
| 2025.10.17 | ₩47,839 | ₩48,694 | ₩47,578 | ₩47,879 | +0.08% | 80.1만 |
|---|
| 2025.10.16 | ₩47,117 | ₩48,286 | ₩46,903 | ₩47,852 | +1.56% | 83.3만 |
|---|
| 2025.10.15 | ₩45,701 | ₩47,278 | ₩45,407 | ₩46,476 | +1.70% | 80.2만 |
|---|
| 2025.10.14 | ₩45,113 | ₩46,716 | ₩44,364 | ₩45,367 | +0.56% | 86.7만 |
|---|
| 2025.10.13 | ₩47,064 | ₩47,211 | ₩45,126 | ₩45,554 | -3.21% | 59.8만 |
|---|
| 2025.10.10 | ₩46,810 | ₩46,944 | ₩45,126 | ₩46,503 | -0.66% | 104.5만 |
|---|