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 | ₩58,325 | ₩61,614 | ₩58,051 | ₩60,360 | +3.49% | 96.7만 |
| 2026.10.08 | ₩56,717 | ₩58,278 | ₩55,002 | ₩58,185 | +2.59% | 122.2만 |
| 2026.10.07 | ₩58,772 | ₩58,999 | ₩56,503 | ₩57,597 | -2.00% | 121.4만 |
| 2026.10.06 | ₩64,056 | ₩65,177 | ₩58,835 | ₩59,586 | -6.98% | 173.1만 |
| 2026.10.05 | ₩61,054 | ₩63,770 | ₩60,053 | ₩63,616 | +4.20% | 128.9만 |
| 2026.10.02 | ₩59,973 | ₩61,508 | ₩59,266 | ₩61,134 | +1.94% | 104.2만 |
| 2026.10.01 | ₩60,934 | ₩62,909 | ₩58,959 | ₩58,972 | -3.22% | 142.7만 |
| 2026.09.30 | ₩61,294 | ₩62,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,441 |
| +0.24% |
| 118.4만 |
| 2026.09.29 | ₩61,387 | ₩63,416 | ₩60,333 | ₩61,494 | +0.17% | 159.5만 |
|---|
| 2026.09.28 | ₩60,106 | ₩63,416 | ₩59,346 | ₩60,360 | +0.42% | 169.7만 |
|---|
| 2026.09.25 | ₩65,391 | ₩65,391 | ₩60,533 | ₩60,627 | -7.29% | 172.6만 |
|---|
| 2026.09.24 | ₩58,265 | ₩65,324 | ₩58,065 | ₩64,777 | +11.18% | 288만 |
|---|
| 2026.09.23 | ₩57,317 | ₩58,532 | ₩56,383 | ₩58,478 | +2.03% | 152.6만 |
|---|
| 2026.09.22 | ₩55,729 | ₩58,371 | ₩55,135 | ₩57,864 | +3.83% | 147.3만 |
|---|
| 2026.09.21 | ₩53,380 | ₩56,021 | ₩52,573 | ₩55,409 | +3.80% | 147.1만 |
|---|
| 2026.09.18 | ₩53,928 | ₩54,782 | ₩52,780 | ₩53,107 | -1.52% | 266.8만 |
|---|
| 2026.09.17 | ₩52,940 | ₩54,315 | ₩51,779 | ₩54,141 | +2.27% | 147만 |
|---|
| 2026.09.16 | ₩53,861 | ₩55,315 | ₩51,038 | ₩51,379 | -4.61% | 162.2만 |
|---|
| 2026.09.15 | ₩54,488 | ₩56,530 | ₩52,173 | ₩53,567 | -1.69% | 176.1만 |
|---|
| 2026.09.14 | ₩54,942 | ₩55,253 | ₩54,048 | ₩54,995 | +0.10% | 103.3만 |
|---|
| 2026.09.11 | ₩56,863 | ₩56,930 | ₩54,435 | ₩54,541 | -4.08% | 100.2만 |
|---|
| 2026.09.10 | ₩57,624 | ₩58,425 | ₩55,569 | ₩56,089 | -2.66% | 84.9만 |
|---|
| 2026.09.09 | ₩57,104 | ₩58,985 | ₩56,563 | ₩58,532 | +2.50% | 145만 |
|---|
| 2026.09.08 | ₩55,796 | ₩57,758 | ₩55,476 | ₩56,650 | +1.53% | 96.2만 |
|---|
| 2026.09.04 | ₩58,999 | ₩59,799 | ₩56,623 | ₩56,757 | -3.80% | 99.2만 |
|---|
| 2026.09.03 | ₩60,533 | ₩61,374 | ₩58,879 | ₩59,613 | -1.52% | 67.4만 |
|---|
| 2026.09.02 | ₩58,065 | ₩60,920 | ₩58,024 | ₩59,893 | +3.15% | 137.2만 |
|---|
| 2026.09.01 | ₩57,344 | ₩58,371 | ₩56,423 | ₩57,958 | +1.07% | 87.3만 |
|---|
| 2026.08.31 | ₩56,490 | ₩57,831 | ₩55,516 | ₩57,637 | +2.03% | 147.2만 |
|---|
| 2026.08.28 | ₩60,327 | ₩60,787 | ₩57,811 | ₩57,838 | -4.13% | 168.4만 |
|---|
| 2026.08.27 | ₩58,985 | ₩60,720 | ₩58,972 | ₩60,387 | +2.38% | 132.8만 |
|---|
| 2026.08.26 | ₩58,425 | ₩59,412 | ₩57,718 | ₩59,105 | +1.16% | 218.2만 |
|---|
| 2026.08.25 | ₩56,063 | ₩58,852 | ₩55,789 | ₩58,772 | +4.83% | 115.5만 |
|---|
| 2026.08.24 | ₩56,049 | ₩56,139 | ₩54,742 | ₩55,342 | -1.26% | 116.5만 |
|---|
| 2026.08.21 | ₩56,290 | ₩56,770 | ₩54,848 | ₩56,463 | +0.31% | 100.6만 |
|---|
| 2026.08.20 | ₩55,609 | ₩56,643 | ₩54,782 | ₩55,769 | +0.29% | 98만 |
|---|
| 2026.08.19 | ₩55,943 | ₩56,743 | ₩53,507 | ₩56,303 | +0.64% | 176.2만 |
|---|
| 2026.08.18 | ₩55,783 | ₩56,516 | ₩53,847 | ₩54,288 | -2.68% | 114.3만 |
|---|
| 2026.08.17 | ₩54,662 | ₩56,717 | ₩54,662 | ₩56,156 | +2.73% | 157.4만 |
|---|
| 2026.08.14 | ₩56,770 | ₩57,551 | ₩54,715 | ₩55,049 | -3.03% | 166.9만 |
|---|
| 2026.08.13 | ₩60,360 | ₩60,360 | ₩56,730 | ₩56,850 | -5.81% | 145.5만 |
|---|
| 2026.08.12 | ₩62,115 | ₩62,402 | ₩59,092 | ₩59,626 | -4.01% | 87.4만 |
|---|
| 2026.08.11 | ₩61,481 | ₩62,282 | ₩61,014 | ₩61,935 | +0.74% | 55.1만 |
|---|
| 2026.08.10 | ₩62,548 | ₩63,723 | ₩61,548 | ₩61,748 | -1.28% | 76.2만 |
|---|
| 2026.08.07 | ₩62,722 | ₩63,790 | ₩61,668 | ₩63,016 | +0.47% | 82.1만 |
|---|
| 2026.08.06 | ₩61,121 | ₩62,095 | ₩60,266 | ₩61,588 | +0.76% | 94만 |
|---|
| 2026.08.05 | ₩61,481 | ₩64,003 | ₩61,281 | ₩61,588 | +0.17% | 122.8만 |
|---|
| 2026.08.04 | ₩59,839 | ₩62,148 | ₩57,504 | ₩61,935 | +3.50% | 198.7만 |
|---|
| 2026.08.03 | ₩61,868 | ₩63,149 | ₩59,793 | ₩59,853 | -3.26% | 201.1만 |
|---|
| 2026.07.31 | ₩65,084 | ₩66,952 | ₩58,078 | ₩61,815 | -5.02% | 599.5만 |
|---|
| 2026.07.30 | ₩73,878 | ₩80,017 | ₩73,038 | ₩79,777 | +7.98% | 154.1만 |
|---|
| 2026.07.29 | ₩74,773 | ₩76,801 | ₩73,491 | ₩74,346 | -0.57% | 92.9만 |
|---|
| 2026.07.28 | ₩74,199 | ₩75,573 | ₩73,018 | ₩74,265 | +0.09% | 74만 |
|---|
| 2026.07.27 | ₩77,108 | ₩77,522 | ₩73,678 | ₩74,212 | -3.76% | 74.9만 |
|---|
| 2026.07.24 | ₩78,136 | ₩78,136 | ₩75,200 | ₩75,547 | -3.31% | 59만 |
|---|
| 2026.07.23 | ₩76,854 | ₩78,860 | ₩76,614 | ₩77,241 | +0.50% | 61.6만 |
|---|
| 2026.07.22 | ₩78,536 | ₩79,470 | ₩76,734 | ₩77,415 | -1.43% | 61만 |
|---|
| 2026.07.21 | ₩75,293 | ₩79,710 | ₩73,465 | ₩79,443 | +5.51% | 86.5만 |
|---|
| 2026.07.20 | ₩78,549 | ₩79,844 | ₩75,493 | ₩76,414 | -2.72% | 184.8만 |
|---|
| 2026.07.17 | ₩76,147 | ₩78,990 | ₩76,147 | ₩78,910 | +3.63% | 201만 |
|---|
| 2026.07.16 | ₩79,243 | ₩81,165 | ₩77,628 | ₩79,030 | -0.27% | 83.4만 |
|---|
| 2026.07.15 | ₩76,868 | ₩79,483 | ₩75,974 | ₩79,417 | +3.32% | 90.9만 |
|---|
| 2026.07.14 | ₩77,055 | ₩77,415 | ₩74,492 | ₩75,560 | -1.94% | 97.4만 |
|---|
| 2026.07.13 | ₩74,639 | ₩77,000 | ₩74,225 | ₩76,708 | +2.77% | 85.3만 |
|---|
| 2026.07.10 | ₩78,870 | ₩78,923 | ₩75,328 | ₩76,027 | -3.60% | 75.7만 |
|---|
| 2026.07.09 | ₩76,040 | ₩79,884 | ₩75,660 | ₩79,136 | +4.07% | 74.1만 |
|---|
| 2026.07.08 | ₩73,638 | ₩75,246 | ₩72,397 | ₩74,893 | +1.70% | 135.9만 |
|---|
| 2026.07.07 | ₩77,602 | ₩79,050 | ₩74,012 | ₩74,946 | -3.42% | 113.6만 |
|---|
| 2026.07.06 | ₩74,786 | ₩80,017 | ₩74,746 | ₩77,395 | +3.49% | 89.5만 |
|---|
| 2026.07.02 | ₩79,964 | ₩80,850 | ₩75,400 | ₩76,174 | -4.74% | 115만 |
|---|
| 2026.07.01 | ₩78,723 | ₩81,018 | ₩78,402 | ₩79,870 | +1.46% | 123만 |
|---|
| 2026.06.30 | ₩80,631 | ₩81,285 | ₩77,762 | ₩78,376 | -2.80% | 132.4만 |
|---|
| 2026.06.29 | ₩79,670 | ₩81,158 | ₩78,376 | ₩80,324 | +0.82% | 148.6만 |
|---|
| 2026.06.26 | ₩78,136 | ₩81,178 | ₩77,482 | ₩80,725 | +3.31% | 333.3만 |
|---|
| 2026.06.25 | ₩76,014 | ₩80,446 | ₩75,827 | ₩78,136 | +2.79% | 151.2만 |
|---|
| 2026.06.24 | ₩72,664 | ₩77,468 | ₩72,651 | ₩75,747 | +4.24% | 130.4만 |
|---|
| 2026.06.23 | ₩70,449 | ₩72,224 | ₩70,262 | ₩71,783 | +1.89% | 84.5만 |
|---|
| 2026.06.22 | ₩71,690 | ₩73,024 | ₩69,875 | ₩70,983 | -0.99% | 96.7만 |
|---|
| 2026.06.18 | ₩69,341 | ₩71,810 | ₩69,290 | ₩71,570 | +3.21% | 415.5만 |
|---|
| 2026.06.17 | ₩68,260 | ₩70,409 | ₩67,393 | ₩68,447 | +0.27% | 122.9만 |
|---|
| 2026.06.16 | ₩66,272 | ₩69,995 | ₩65,951 | ₩67,953 | +2.54% | 177만 |
|---|
| 2026.06.15 | ₩63,309 | ₩66,218 | ₩62,295 | ₩65,591 | +3.60% | 142.7만 |
|---|
| 2026.06.12 | ₩63,403 | ₩64,891 | ₩61,441 | ₩63,162 | -0.38% | 108.3만 |
|---|
| 2026.06.11 | ₩64,897 | ₩64,897 | ₩62,402 | ₩63,282 | -2.49% | 104.2만 |
|---|
| 2026.06.10 | ₩64,911 | ₩66,806 | ₩64,230 | ₩64,283 | -0.97% | 139.1만 |
|---|
| 2026.06.09 | ₩64,043 | ₩65,818 | ₩62,575 | ₩65,711 | +2.60% | 101만 |
|---|
| 2026.06.08 | ₩65,218 | ₩66,338 | ₩62,909 | ₩63,082 | -3.27% | 104.6만 |
|---|
| 2026.06.05 | ₩65,978 | ₩66,392 | ₩63,994 | ₩65,031 | -1.44% | 116.9만 |
|---|
| 2026.06.04 | ₩65,791 | ₩67,446 | ₩64,991 | ₩66,645 | +1.30% | 164.5만 |
|---|
| 2026.06.03 | ₩63,750 | ₩65,925 | ₩62,041 | ₩64,977 | +1.93% | 145.2만 |
|---|
| 2026.06.02 | ₩64,283 | ₩64,283 | ₩61,868 | ₩63,790 | -0.77% | 178.4만 |
|---|
| 2026.06.01 | ₩61,628 | ₩65,725 | ₩59,961 | ₩64,297 | +4.33% | 152.7만 |
|---|
| 2026.05.29 | ₩64,177 | ₩64,177 | ₩61,748 | ₩61,841 | -3.64% | 123.3만 |
|---|
| 2026.05.28 | ₩59,186 | ₩64,517 | ₩59,186 | ₩64,043 | +8.21% | 99.9만 |
|---|
| 2026.05.27 | ₩59,172 | ₩59,613 | ₩57,451 | ₩59,372 | +0.34% | 102.9만 |
|---|
| 2026.05.26 | ₩60,520 | ₩60,740 | ₩58,652 | ₩58,999 | -2.51% | 94.1만 |
|---|
| 2026.05.22 | ₩60,667 | ₩61,387 | ₩59,799 | ₩60,093 | -0.95% | 139.9만 |
|---|
| 2026.05.21 | ₩58,972 | ₩60,814 | ₩58,291 | ₩60,307 | +2.26% | 111.5만 |
|---|
| 2026.05.20 | ₩56,263 | ₩60,560 | ₩55,863 | ₩60,307 | +7.19% | 118.1만 |
|---|
| 2026.05.19 | ₩55,209 | ₩56,530 | ₩54,208 | ₩55,636 | +0.77% | 97.9만 |
|---|
| 2026.05.18 | ₩52,339 | ₩56,352 | ₩52,113 | ₩55,382 | +5.81% | 149만 |
|---|
| 2026.05.15 | ₩50,938 | ₩52,807 | ₩50,331 | ₩51,352 | +0.81% | 94.5만 |
|---|
| 2026.05.14 | ₩51,886 | ₩52,927 | ₩50,779 | ₩51,912 | +0.05% | 90.3만 |
|---|
| 2026.05.13 | ₩52,179 | ₩52,540 | ₩50,258 | ₩51,045 | -2.17% | 110.7만 |
|---|
| 2026.05.12 | ₩53,460 | ₩54,668 | ₩52,279 | ₩52,793 | -1.25% | 74.2만 |
|---|
| 2026.05.11 | ₩53,941 | ₩54,588 | ₩52,486 | ₩52,980 | -1.78% | 99.5만 |
|---|
| 2026.05.08 | ₩54,395 | ₩54,755 | ₩51,659 | ₩53,941 | -0.83% | 115.9만 |
|---|
| 2026.05.07 | ₩54,942 | ₩56,183 | ₩53,594 | ₩54,395 | -1.00% | 169.3만 |
|---|
| 2026.05.06 | ₩52,046 | ₩55,596 | ₩47,428 | ₩54,968 | +5.62% | 299.5만 |
|---|
| 2026.05.05 | ₩45,040 | ₩45,880 | ₩42,985 | ₩43,999 | -2.31% | 149.4만 |
|---|
| 2026.05.04 | ₩44,386 | ₩45,120 | ₩43,638 | ₩44,639 | +0.57% | 76.8만 |
|---|
| 2026.05.01 | ₩43,999 | ₩44,386 | ₩42,878 | ₩44,159 | +0.36% | 47.8만 |
|---|
| 2026.04.30 | ₩42,571 | ₩44,139 | ₩42,130 | ₩43,932 | +3.20% | 70.5만 |
|---|
| 2026.04.29 | ₩43,732 | ₩44,319 | ₩41,583 | ₩42,411 | -3.02% | 71.1만 |
|---|
| 2026.04.28 | ₩45,133 | ₩45,213 | ₩43,999 | ₩44,613 | -1.15% | 90.5만 |
|---|
| 2026.04.27 | ₩45,320 | ₩46,441 | ₩45,106 | ₩45,173 | -0.32% | 61.9만 |
|---|
| 2026.04.24 | ₩44,319 | ₩46,054 | ₩43,665 | ₩45,814 | +3.37% | 63.5만 |
|---|
| 2026.04.23 | ₩45,040 | ₩45,240 | ₩42,644 | ₩44,239 | -1.78% | 85.4만 |
|---|
| 2026.04.22 | ₩45,093 | ₩45,440 | ₩44,332 | ₩44,986 | -0.24% | 53.8만 |
|---|
| 2026.04.21 | ₩44,693 | ₩46,214 | ₩44,426 | ₩44,719 | +0.06% | 66만 |
|---|
| 2026.04.20 | ₩44,506 | ₩45,080 | ₩44,146 | ₩44,639 | +0.30% | 38.7만 |
|---|
| 2026.04.17 | ₩45,520 | ₩46,127 | ₩44,439 | ₩45,106 | -0.91% | 166.6만 |
|---|
| 2026.04.16 | ₩45,373 | ₩45,804 | ₩43,652 | ₩44,079 | -2.85% | 58.8만 |
|---|
| 2026.04.15 | ₩45,774 | ₩46,961 | ₩45,240 | ₩45,427 | -0.76% | 56만 |
|---|
| 2026.04.14 | ₩43,425 | ₩46,014 | ₩43,265 | ₩45,774 | +5.41% | 50.4만 |
|---|
| 2026.04.13 | ₩42,130 | ₩43,705 | ₩42,084 | ₩43,292 | +2.76% | 91.2만 |
|---|
| 2026.04.10 | ₩41,730 | ₩42,598 | ₩40,783 | ₩41,490 | -0.58% | 79.9만 |
|---|
| 2026.04.09 | ₩42,998 | ₩43,151 | ₩41,356 | ₩41,837 | -2.70% | 51만 |
|---|
| 2026.04.08 | ₩45,080 | ₩45,487 | ₩43,298 | ₩43,598 | -3.29% | 82.6만 |
|---|
| 2026.04.07 | ₩42,824 | ₩43,498 | ₩42,211 | ₩42,904 | +0.19% | 50.5만 |
|---|
| 2026.04.06 | ₩42,771 | ₩43,425 | ₩42,437 | ₩43,131 | +0.84% | 41.2만 |
|---|
| 2026.04.02 | ₩42,010 | ₩44,279 | ₩42,005 | ₩43,038 | +2.45% | 70.3만 |
|---|
| 2026.04.01 | ₩43,111 | ₩44,759 | ₩42,703 | ₩43,238 | +0.29% | 63.9만 |
|---|
| 2026.03.31 | ₩41,370 | ₩43,465 | ₩41,023 | ₩42,985 | +3.90% | 108.2만 |
|---|
| 2026.03.30 | ₩40,302 | ₩40,983 | ₩39,875 | ₩40,622 | +0.79% | 132.7만 |
|---|
| 2026.03.27 | ₩43,225 | ₩43,612 | ₩39,308 | ₩40,049 | -7.35% | 150만 |
|---|
| 2026.03.26 | ₩43,358 | ₩44,359 | ₩43,105 | ₩43,772 | +0.95% | 61.8만 |
|---|
| 2026.03.25 | ₩44,719 | ₩45,614 | ₩43,412 | ₩43,759 | -2.15% | 61만 |
|---|
| 2026.03.24 | ₩44,079 | ₩44,519 | ₩42,925 | ₩43,959 | -0.27% | 95만 |
|---|
| 2026.03.23 | ₩43,759 | ₩45,120 | ₩42,811 | ₩44,759 | +2.29% | 127.2만 |
|---|
| 2026.03.20 | ₩43,398 | ₩43,749 | ₩42,411 | ₩42,491 | -2.09% | 320.4만 |
|---|
| 2026.03.19 | ₩43,985 | ₩44,613 | ₩43,238 | ₩43,745 | -0.55% | 84만 |
|---|
| 2026.03.18 | ₩44,613 | ₩44,838 | ₩43,985 | ₩44,412 | -0.45% | 88.1만 |
|---|
| 2026.03.17 | ₩44,066 | ₩44,980 | ₩44,012 | ₩44,679 | +1.39% | 70.2만 |
|---|
| 2026.03.16 | ₩43,452 | ₩44,946 | ₩43,385 | ₩43,932 | +1.11% | 83.4만 |
|---|
| 2026.03.13 | ₩41,717 | ₩43,118 | ₩41,450 | ₩42,878 | +2.78% | 122.9만 |
|---|
| 2026.03.12 | ₩42,437 | ₩42,958 | ₩40,863 | ₩41,276 | -2.74% | 67.2만 |
|---|
| 2026.03.11 | ₩43,772 | ₩44,025 | ₩42,998 | ₩43,318 | -1.04% | 60.5만 |
|---|
| 2026.03.10 | ₩44,759 | ₩45,587 | ₩43,598 | ₩43,745 | -2.27% | 83.1만 |
|---|
| 2026.03.09 | ₩44,079 | ₩45,249 | ₩43,672 | ₩44,533 | +1.03% | 138.4만 |
|---|
| 2026.03.06 | ₩44,493 | ₩45,747 | ₩44,186 | ₩45,173 | +1.53% | 96.4만 |
|---|
| 2026.03.05 | ₩47,362 | ₩48,850 | ₩46,121 | ₩46,281 | -2.28% | 97.8만 |
|---|
| 2026.03.04 | ₩47,001 | ₩48,790 | ₩46,708 | ₩48,403 | +2.98% | 93.2만 |
|---|
| 2026.03.03 | ₩46,775 | ₩47,642 | ₩45,654 | ₩46,815 | +0.09% | 98.5만 |
|---|
| 2026.03.02 | ₩47,424 | ₩49,143 | ₩47,378 | ₩48,056 | +1.33% | 122.4만 |
|---|
| 2026.02.27 | ₩50,618 | ₩51,512 | ₩48,576 | ₩48,830 | -3.53% | 105만 |
|---|
| 2026.02.26 | ₩51,392 | ₩53,234 | ₩48,443 | ₩51,712 | +0.62% | 192.7만 |
|---|
| 2026.02.25 | ₩47,722 | ₩48,923 | ₩47,482 | ₩47,669 | -0.11% | 66.7만 |
|---|
| 2026.02.24 | ₩47,655 | ₩48,476 | ₩47,082 | ₩47,629 | -0.06% | 83.1만 |
|---|
| 2026.02.23 | ₩47,515 | ₩48,196 | ₩46,735 | ₩47,709 | +0.41% | 63.5만 |
|---|
| 2026.02.20 | ₩48,216 | ₩48,650 | ₩46,948 | ₩47,549 | -1.38% | 112.5만 |
|---|
| 2026.02.19 | ₩48,096 | ₩48,656 | ₩47,455 | ₩48,416 | +0.67% | 53.4만 |
|---|
| 2026.02.18 | ₩48,149 | ₩49,670 | ₩48,042 | ₩48,856 | +1.47% | 67.9만 |
|---|
| 2026.02.17 | ₩47,388 | ₩49,043 | ₩47,328 | ₩48,082 | +1.46% | 56.9만 |
|---|
| 2026.02.13 | ₩46,935 | ₩48,750 | ₩46,935 | ₩47,735 | +1.71% | 67.4만 |
|---|
| 2026.02.12 | ₩47,949 | ₩48,169 | ₩45,600 | ₩46,908 | -2.17% | 103.7만 |
|---|
| 2026.02.11 | ₩49,590 | ₩50,138 | ₩46,681 | ₩48,029 | -3.15% | 117.8만 |
|---|
| 2026.02.10 | ₩48,977 | ₩49,637 | ₩48,469 | ₩49,417 | +0.90% | 88.1만 |
|---|
| 2026.02.09 | ₩47,735 | ₩49,310 | ₩47,442 | ₩49,017 | +2.68% | 76.6만 |
|---|
| 2026.02.06 | ₩47,602 | ₩48,710 | ₩46,321 | ₩48,296 | +1.46% | 120.3만 |
|---|
| 2026.02.05 | ₩48,216 | ₩49,871 | ₩46,321 | ₩46,521 | -3.52% | 98.5만 |
|---|
| 2026.02.04 | ₩50,271 | ₩50,725 | ₩47,669 | ₩48,176 | -4.17% | 94.8만 |
|---|
| 2026.02.03 | ₩51,178 | ₩52,019 | ₩49,484 | ₩50,364 | -1.59% | 67.9만 |
|---|
| 2026.02.02 | ₩50,858 | ₩51,882 | ₩49,604 | ₩50,925 | +0.13% | 102.7만 |
|---|
| 2026.01.30 | ₩51,085 | ₩51,299 | ₩49,817 | ₩50,818 | -0.52% | 121.3만 |
|---|
| 2026.01.29 | ₩51,339 | ₩51,739 | ₩50,458 | ₩51,699 | +0.70% | 66.3만 |
|---|
| 2026.01.28 | ₩53,113 | ₩53,634 | ₩51,259 | ₩51,352 | -3.32% | 74.8만 |
|---|
| 2026.01.27 | ₩53,914 | ₩54,154 | ₩52,767 | ₩53,113 | -1.49% | 58.5만 |
|---|
| 2026.01.26 | ₩56,410 | ₩56,904 | ₩54,021 | ₩54,141 | -4.02% | 81.6만 |
|---|
| 2026.01.23 | ₩58,065 | ₩58,278 | ₩55,749 | ₩56,410 | -2.85% | 123.9만 |
|---|
| 2026.01.22 | ₩57,718 | ₩60,787 | ₩57,391 | ₩58,452 | +1.27% | 106.9만 |
|---|
| 2026.01.21 | ₩55,689 | ₩58,185 | ₩55,022 | ₩57,784 | +3.76% | 59.4만 |
|---|
| 2026.01.20 | ₩54,501 | ₩55,996 | ₩53,888 | ₩55,636 | +2.08% | 56.5만 |
|---|
| 2026.01.16 | ₩54,915 | ₩56,183 | ₩53,767 | ₩55,476 | +1.02% | 75만 |
|---|
| 2026.01.15 | ₩56,984 | ₩56,984 | ₩54,355 | ₩54,715 | -3.98% | 82.1만 |
|---|
| 2026.01.14 | ₩56,957 | ₩57,444 | ₩55,529 | ₩56,650 | -0.54% | 66만 |
|---|
| 2026.01.13 | ₩58,345 | ₩59,506 | ₩56,924 | ₩57,451 | -1.53% | 60.4만 |
|---|
| 2026.01.12 | ₩56,650 | ₩59,079 | ₩56,170 | ₩57,984 | +2.36% | 110.7만 |
|---|
| 2026.01.09 | ₩58,425 | ₩59,172 | ₩55,996 | ₩56,103 | -3.97% | 120.8만 |
|---|
| 2026.01.08 | ₩59,412 | ₩60,100 | ₩57,758 | ₩58,131 | -2.16% | 56.9만 |
|---|
| 2026.01.07 | ₩61,494 | ₩62,395 | ₩60,013 | ₩60,200 | -2.11% | 67만 |
|---|
| 2026.01.06 | ₩57,931 | ₩61,067 | ₩57,931 | ₩60,907 | +5.14% | 80.8만 |
|---|
| 2026.01.05 | ₩56,597 | ₩58,705 | ₩56,530 | ₩58,225 | +2.88% | 53.9만 |
|---|
| 2026.01.02 | ₩56,236 | ₩57,077 | ₩55,362 | ₩56,570 | +0.59% | 49.3만 |
|---|
| 2025.12.31 | ₩56,330 | ₩57,077 | ₩56,063 | ₩56,183 | -0.26% | 56.2만 |
|---|
| 2025.12.30 | ₩57,250 | ₩57,451 | ₩56,316 | ₩56,423 | -1.45% | 53.5만 |
|---|
| 2025.12.29 | ₩56,570 | ₩57,384 | ₩55,916 | ₩57,224 | +1.16% | 64.3만 |
|---|
| 2025.12.26 | ₩56,396 | ₩56,924 | ₩55,909 | ₩56,703 | +0.54% | 38.3만 |
|---|
| 2025.12.24 | ₩56,877 | ₩57,377 | ₩56,196 | ₩57,077 | +0.35% | 26.1만 |
|---|
| 2025.12.23 | ₩57,170 | ₩57,851 | ₩56,730 | ₩57,277 | +0.19% | 42만 |
|---|
| 2025.12.22 | ₩57,611 | ₩58,532 | ₩57,317 | ₩57,504 | -0.19% | 55.6만 |
|---|
| 2025.12.19 | ₩55,342 | ₩57,517 | ₩55,142 | ₩57,277 | +3.50% | 116만 |
|---|
| 2025.12.18 | ₩57,037 | ₩57,704 | ₩55,789 | ₩56,103 | -1.64% | 66.6만 |
|---|
| 2025.12.17 | ₩57,371 | ₩58,412 | ₩55,916 | ₩56,330 | -1.81% | 71.4만 |
|---|
| 2025.12.16 | ₩57,904 | ₩58,476 | ₩56,850 | ₩57,678 | -0.39% | 93.6만 |
|---|
| 2025.12.15 | ₩57,224 | ₩58,305 | ₩56,530 | ₩58,091 | +1.52% | 74.5만 |
|---|
| 2025.12.12 | ₩56,396 | ₩57,924 | ₩55,449 | ₩57,170 | +1.37% | 82.2만 |
|---|
| 2025.12.11 | ₩57,851 | ₩58,738 | ₩55,956 | ₩56,343 | -2.61% | 73.5만 |
|---|
| 2025.12.10 | ₩58,465 | ₩58,819 | ₩56,877 | ₩57,824 | -1.10% | 139.6만 |
|---|
| 2025.12.09 | ₩58,999 | ₩60,273 | ₩57,784 | ₩58,505 | -0.84% | 89.3만 |
|---|
| 2025.12.08 | ₩57,851 | ₩60,000 | ₩57,851 | ₩59,199 | +2.33% | 97.8만 |
|---|
| 2025.12.05 | ₩63,229 | ₩63,323 | ₩58,905 | ₩59,532 | -5.85% | 107.4만 |
|---|
| 2025.12.04 | ₩63,403 | ₩63,763 | ₩61,414 | ₩63,269 | -0.21% | 89.6만 |
|---|
| 2025.12.03 | ₩62,308 | ₩64,190 | ₩62,121 | ₩63,723 | +2.27% | 106.7만 |
|---|
| 2025.12.02 | ₩61,721 | ₩62,973 | ₩60,960 | ₩61,601 | -0.19% | 75.3만 |
|---|
| 2025.12.01 | ₩62,282 | ₩62,969 | ₩61,505 | ₩61,908 | -0.60% | 72.8만 |
|---|
| 2025.11.28 | ₩64,056 | ₩64,056 | ₩62,388 | ₩63,176 | -1.37% | 33.6만 |
|---|
| 2025.11.26 | ₩65,378 | ₩65,778 | ₩63,603 | ₩63,669 | -2.61% | 108.2만 |
|---|
| 2025.11.25 | ₩64,957 | ₩67,673 | ₩63,923 | ₩65,898 | +1.45% | 183.3만 |
|---|
| 2025.11.24 | ₩58,492 | ₩62,629 | ₩57,704 | ₩62,322 | +6.55% | 123.5만 |
|---|
| 2025.11.21 | ₩54,768 | ₩59,283 | ₩54,234 | ₩58,732 | +7.24% | 118.6만 |
|---|
| 2025.11.20 | ₩54,528 | ₩58,171 | ₩54,128 | ₩54,515 | -0.02% | 99만 |
|---|
| 2025.11.19 | ₩51,832 | ₩54,702 | ₩51,379 | ₩53,287 | +2.81% | 100.4만 |
|---|
| 2025.11.18 | ₩52,046 | ₩52,326 | ₩50,685 | ₩51,726 | -0.62% | 167.2만 |
|---|
| 2025.11.17 | ₩51,899 | ₩53,154 | ₩51,632 | ₩52,420 | +1.00% | 56.5만 |
|---|
| 2025.11.14 | ₩51,605 | ₩52,913 | ₩51,085 | ₩52,513 | +1.76% | 102.2만 |
|---|
| 2025.11.13 | ₩55,729 | ₩56,543 | ₩53,154 | ₩53,207 | -4.53% | 81.5만 |
|---|
| 2025.11.12 | ₩56,783 | ₩57,931 | ₩56,156 | ₩56,450 | -0.59% | 86.2만 |
|---|
| 2025.11.11 | ₩56,637 | ₩57,918 | ₩56,049 | ₩56,930 | +0.52% | 52.7만 |
|---|
| 2025.11.10 | ₩56,143 | ₩57,731 | ₩55,689 | ₩56,516 | +0.67% | 77만 |
|---|
| 2025.11.07 | ₩55,022 | ₩55,916 | ₩53,314 | ₩55,649 | +1.14% | 116.1만 |
|---|
| 2025.11.06 | ₩60,293 | ₩61,214 | ₩55,289 | ₩55,636 | -7.72% | 188.2만 |
|---|
| 2025.11.05 | ₩53,380 | ₩61,975 | ₩53,073 | ₩61,441 | +15.10% | 443.9만 |
|---|
| 2025.11.04 | ₩47,602 | ₩49,322 | ₩47,055 | ₩48,202 | +1.26% | 129.8만 |
|---|
| 2025.11.03 | ₩48,002 | ₩48,776 | ₩47,108 | ₩48,643 | +1.33% | 70.7만 |
|---|
| 2025.10.31 | ₩46,961 | ₩48,549 | ₩46,921 | ₩48,149 | +2.53% | 62.4만 |
|---|
| 2025.10.30 | ₩47,228 | ₩48,229 | ₩46,948 | ₩47,148 | -0.17% | 52.2만 |
|---|
| 2025.10.29 | ₩47,415 | ₩48,529 | ₩46,501 | ₩47,255 | -0.34% | 60.1만 |
|---|
| 2025.10.28 | ₩47,575 | ₩47,789 | ₩46,855 | ₩47,509 | -0.14% | 57.3만 |
|---|
| 2025.10.27 | ₩49,243 | ₩50,204 | ₩47,729 | ₩48,002 | -2.52% | 70.7만 |
|---|
| 2025.10.24 | ₩48,376 | ₩49,170 | ₩47,715 | ₩49,017 | +1.32% | 49.8만 |
|---|
| 2025.10.23 | ₩46,334 | ₩47,735 | ₩46,067 | ₩47,562 | +2.65% | 68.1만 |
|---|
| 2025.10.22 | ₩48,349 | ₩48,380 | ₩45,880 | ₩46,374 | -4.09% | 87만 |
|---|
| 2025.10.21 | ₩49,057 | ₩49,417 | ₩48,096 | ₩48,176 | -1.80% | 76.2만 |
|---|
| 2025.10.20 | ₩48,576 | ₩49,470 | ₩48,243 | ₩48,910 | +0.69% | 86.4만 |
|---|
| 2025.10.17 | ₩47,775 | ₩48,630 | ₩47,515 | ₩47,815 | +0.08% | 80.1만 |
|---|
| 2025.10.16 | ₩47,055 | ₩48,223 | ₩46,841 | ₩47,789 | +1.56% | 83.3만 |
|---|
| 2025.10.15 | ₩45,640 | ₩47,215 | ₩45,347 | ₩46,414 | +1.70% | 80.2만 |
|---|
| 2025.10.14 | ₩45,053 | ₩46,654 | ₩44,306 | ₩45,307 | +0.56% | 86.7만 |
|---|
| 2025.10.13 | ₩47,001 | ₩47,148 | ₩45,066 | ₩45,493 | -3.21% | 59.8만 |
|---|
| 2025.10.10 | ₩46,748 | ₩46,881 | ₩45,066 | ₩46,441 | -0.66% | 104.5만 |
|---|