시장 데이터를 불러오는 중
전체 종목
베라 테라퓨틱스 과거 주가
Vera Therapeutics, Inc. - Class A Common Stock · VERA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Vera Therapeutics, Inc. - Class A Common Stock · VERA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,624 | ₩40,884 | ₩39,477 | ₩40,040 | +1.05% | 99.7만 |
| 2026.10.08 | ₩40,201 | ₩40,536 | ₩38,512 | ₩39,839 | -0.90% | 173.1만 |
| 2026.10.07 | ₩38,981 | ₩41,018 | ₩38,137 | ₩40,536 | +3.99% | 328.5만 |
| 2026.10.06 | ₩40,174 | ₩40,337 | ₩38,016 | ₩39,423 | -1.87% | 239.6만 |
| 2026.10.05 | ₩40,978 | ₩41,186 | ₩38,579 | ₩39,973 | -2.45% | 271.5만 |
| 2026.10.02 | ₩41,755 | ₩41,902 | ₩39,933 | ₩40,763 | -2.37% | 161.5만 |
| 2026.10.01 | ₩43,068 | ₩43,470 | ₩41,366 | ₩41,527 | -3.58% | 101만 |
| 2026.09.30 | ₩43,644 | ₩45,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,149 |
| ₩43,269 |
| -0.86% |
| 180만 |
| 2026.09.29 | ₩43,551 | ₩44,006 | ₩42,747 | ₩43,383 | -0.38% | 145.8만 |
|---|
| 2026.09.28 | ₩43,336 | ₩44,274 | ₩42,103 | ₩43,551 | +0.49% | 146.5만 |
|---|
| 2026.09.25 | ₩44,676 | ₩44,810 | ₩43,497 | ₩43,604 | -2.40% | 125.1만 |
|---|
| 2026.09.24 | ₩43,845 | ₩45,132 | ₩43,189 | ₩44,676 | +1.89% | 169.1만 |
|---|
| 2026.09.23 | ₩48,603 | ₩48,911 | ₩43,725 | ₩44,288 | -8.88% | 201.8만 |
|---|
| 2026.09.22 | ₩46,458 | ₩48,911 | ₩45,956 | ₩48,589 | +4.59% | 197.8만 |
|---|
| 2026.09.21 | ₩46,231 | ₩46,874 | ₩45,092 | ₩45,896 | -0.72% | 123.5만 |
|---|
| 2026.09.18 | ₩46,311 | ₩46,311 | ₩44,328 | ₩45,561 | -1.62% | 419.1만 |
|---|
| 2026.09.17 | ₩43,551 | ₩48,549 | ₩43,551 | ₩45,922 | +5.45% | 388.1만 |
|---|
| 2026.09.16 | ₩44,515 | ₩45,561 | ₩41,795 | ₩42,572 | -4.36% | 391만 |
|---|
| 2026.09.15 | ₩49,768 | ₩49,768 | ₩43,859 | ₩45,118 | -9.34% | 1049.1만 |
|---|
| 2026.09.14 | ₩47,048 | ₩47,618 | ₩44,515 | ₩45,628 | -3.02% | 170.6만 |
|---|
| 2026.09.11 | ₩45,440 | ₩47,289 | ₩45,226 | ₩46,968 | +3.36% | 379.7만 |
|---|
| 2026.09.10 | ₩44,877 | ₩45,949 | ₩44,060 | ₩45,025 | +0.33% | 202.8만 |
|---|
| 2026.09.09 | ₩46,686 | ₩47,548 | ₩45,226 | ₩45,266 | -3.04% | 93.8만 |
|---|
| 2026.09.08 | ₩47,973 | ₩48,234 | ₩46,747 | ₩47,276 | -1.45% | 144.3만 |
|---|
| 2026.09.04 | ₩46,485 | ₩48,790 | ₩46,485 | ₩48,093 | +3.46% | 118.5만 |
|---|
| 2026.09.03 | ₩47,611 | ₩47,892 | ₩46,271 | ₩46,887 | -1.52% | 92.9만 |
|---|
| 2026.09.02 | ₩46,150 | ₩47,879 | ₩45,307 | ₩47,785 | +3.54% | 175.7만 |
|---|
| 2026.09.01 | ₩45,199 | ₩46,097 | ₩45,092 | ₩45,869 | +1.48% | 407만 |
|---|
| 2026.08.31 | ₩45,078 | ₩46,070 | ₩44,462 | ₩45,668 | +1.31% | 153.7만 |
|---|
| 2026.08.28 | ₩46,097 | ₩46,190 | ₩44,676 | ₩45,815 | -0.61% | 125.7만 |
|---|
| 2026.08.27 | ₩49,179 | ₩49,179 | ₩45,695 | ₩46,365 | -5.72% | 278.2만 |
|---|
| 2026.08.26 | ₩47,035 | ₩49,527 | ₩46,418 | ₩49,340 | +4.90% | 237.8만 |
|---|
| 2026.08.25 | ₩45,628 | ₩47,665 | ₩45,561 | ₩47,276 | +3.61% | 248.8만 |
|---|
| 2026.08.24 | ₩43,216 | ₩47,024 | ₩42,907 | ₩45,185 | +4.56% | 241만 |
|---|
| 2026.08.21 | ₩42,103 | ₩44,180 | ₩41,585 | ₩43,249 | +2.72% | 128.8만 |
|---|
| 2026.08.20 | ₩43,276 | ₩43,276 | ₩41,165 | ₩41,889 | -3.20% | 156.4만 |
|---|
| 2026.08.19 | ₩44,060 | ₩44,864 | ₩42,479 | ₩43,249 | -1.84% | 126만 |
|---|
| 2026.08.18 | ₩41,956 | ₩43,350 | ₩41,956 | ₩43,256 | +3.10% | 103.4만 |
|---|
| 2026.08.17 | ₩41,943 | ₩43,845 | ₩41,675 | ₩42,385 | +1.05% | 274.9만 |
|---|
| 2026.08.14 | ₩41,929 | ₩43,296 | ₩39,839 | ₩42,385 | +1.09% | 587.6만 |
|---|
| 2026.08.13 | ₩40,187 | ₩40,348 | ₩38,673 | ₩38,713 | -3.67% | 116.8만 |
|---|
| 2026.08.12 | ₩41,192 | ₩41,782 | ₩39,812 | ₩40,187 | -2.44% | 167.6만 |
|---|
| 2026.08.11 | ₩42,840 | ₩42,948 | ₩40,241 | ₩40,589 | -5.25% | 191.6만 |
|---|
| 2026.08.10 | ₩43,711 | ₩44,167 | ₩42,010 | ₩42,318 | -3.19% | 106.8만 |
|---|
| 2026.08.07 | ₩43,966 | ₩44,347 | ₩42,995 | ₩44,073 | +0.24% | 151.5만 |
|---|
| 2026.08.06 | ₩41,407 | ₩43,497 | ₩41,031 | ₩42,907 | +3.62% | 194.4만 |
|---|
| 2026.08.05 | ₩40,670 | ₩41,648 | ₩39,584 | ₩40,670 | 0.00% | 321.4만 |
|---|
| 2026.08.04 | ₩43,899 | ₩43,899 | ₩39,758 | ₩40,134 | -8.58% | 513.6만 |
|---|
| 2026.08.03 | ₩42,639 | ₩43,778 | ₩41,357 | ₩43,189 | +1.29% | 151.1만 |
|---|
| 2026.07.31 | ₩43,886 | ₩43,966 | ₩42,264 | ₩43,015 | -1.98% | 144.4만 |
|---|
| 2026.07.30 | ₩43,819 | ₩44,750 | ₩43,263 | ₩44,288 | +1.07% | 228.3만 |
|---|
| 2026.07.29 | ₩44,207 | ₩44,917 | ₩42,934 | ₩43,564 | -1.45% | 146.9만 |
|---|
| 2026.07.28 | ₩46,901 | ₩47,129 | ₩43,899 | ₩44,649 | -4.80% | 302.1만 |
|---|
| 2026.07.27 | ₩48,160 | ₩48,529 | ₩47,115 | ₩47,142 | -2.11% | 111만 |
|---|
| 2026.07.24 | ₩49,165 | ₩49,407 | ₩47,450 | ₩47,504 | -3.38% | 78.6만 |
|---|
| 2026.07.23 | ₩47,115 | ₩49,152 | ₩46,740 | ₩48,710 | +3.38% | 297.2만 |
|---|
| 2026.07.22 | ₩49,380 | ₩50,170 | ₩48,294 | ₩48,314 | -2.16% | 112.5만 |
|---|
| 2026.07.21 | ₩49,219 | ₩50,278 | ₩48,402 | ₩49,809 | +1.20% | 150.8만 |
|---|
| 2026.07.20 | ₩51,738 | ₩52,308 | ₩49,199 | ₩49,567 | -4.20% | 101.5만 |
|---|
| 2026.07.17 | ₩50,840 | ₩53,775 | ₩50,278 | ₩51,591 | +1.48% | 139만 |
|---|
| 2026.07.16 | ₩56,629 | ₩57,078 | ₩52,381 | ₩52,422 | -7.43% | 161.1만 |
|---|
| 2026.07.15 | ₩57,460 | ₩57,862 | ₩55,906 | ₩56,951 | -0.89% | 180.2만 |
|---|
| 2026.07.14 | ₩55,865 | ₩57,875 | ₩55,276 | ₩57,795 | +3.45% | 258.7만 |
|---|
| 2026.07.13 | ₩55,289 | ₩56,093 | ₩53,353 | ₩55,611 | +0.58% | 223.4만 |
|---|
| 2026.07.10 | ₩56,482 | ₩56,482 | ₩52,073 | ₩56,281 | -0.36% | 340.3만 |
|---|
| 2026.07.09 | ₩55,303 | ₩57,822 | ₩54,941 | ₩56,884 | +2.86% | 275.1만 |
|---|
| 2026.07.08 | ₩57,554 | ₩58,545 | ₩54,432 | ₩56,857 | -1.21% | 386.2만 |
|---|
| 2026.07.07 | ₩54,217 | ₩59,770 | ₩53,601 | ₩57,567 | +6.18% | 512.8만 |
|---|
| 2026.07.06 | ₩56,294 | ₩57,916 | ₩53,668 | ₩53,775 | -4.48% | 288만 |
|---|
| 2026.07.02 | ₩57,353 | ₩57,353 | ₩49,259 | ₩55,209 | -3.74% | 514.1만 |
|---|
| 2026.07.01 | ₩57,326 | ₩57,835 | ₩56,669 | ₩57,165 | -0.28% | 107.6만 |
|---|
| 2026.06.30 | ₩58,679 | ₩60,127 | ₩57,473 | ₩57,500 | -2.01% | 265.6만 |
|---|
| 2026.06.29 | ₩58,170 | ₩59,014 | ₩55,490 | ₩57,822 | -0.60% | 339.5만 |
|---|
| 2026.06.26 | ₩55,316 | ₩58,090 | ₩55,008 | ₩56,897 | +2.86% | 415.1만 |
|---|
| 2026.06.25 | ₩53,319 | ₩55,872 | ₩52,877 | ₩54,271 | +1.78% | 288.5만 |
|---|
| 2026.06.24 | ₩51,283 | ₩53,775 | ₩51,162 | ₩52,944 | +3.24% | 253.2만 |
|---|
| 2026.06.23 | ₩50,425 | ₩51,611 | ₩50,184 | ₩51,189 | +1.51% | 193.4만 |
|---|
| 2026.06.22 | ₩48,201 | ₩51,819 | ₩48,174 | ₩51,497 | +6.84% | 178만 |
|---|
| 2026.06.18 | ₩48,187 | ₩49,139 | ₩46,338 | ₩47,021 | -2.42% | 149.8만 |
|---|
| 2026.06.17 | ₩45,507 | ₩47,839 | ₩45,145 | ₩46,914 | +3.09% | 112.2만 |
|---|
| 2026.06.16 | ₩46,050 | ₩46,499 | ₩44,147 | ₩45,118 | -2.02% | 153.3만 |
|---|
| 2026.06.15 | ₩46,458 | ₩47,289 | ₩45,480 | ₩45,882 | -1.24% | 56만 |
|---|
| 2026.06.12 | ₩45,561 | ₩46,914 | ₩45,293 | ₩45,909 | +0.76% | 90.2만 |
|---|
| 2026.06.11 | ₩42,130 | ₩45,333 | ₩41,608 | ₩45,092 | +7.03% | 88.4만 |
|---|
| 2026.06.10 | ₩42,546 | ₩44,609 | ₩41,500 | ₩42,371 | -0.41% | 69.7만 |
|---|
| 2026.06.09 | ₩43,155 | ₩44,087 | ₩41,299 | ₩42,626 | -1.23% | 91.3만 |
|---|
| 2026.06.08 | ₩43,618 | ₩43,926 | ₩42,251 | ₩42,546 | -2.46% | 69.9만 |
|---|
| 2026.06.05 | ₩44,730 | ₩45,641 | ₩42,077 | ₩43,269 | -3.27% | 151.6만 |
|---|
| 2026.06.04 | ₩42,063 | ₩49,969 | ₩41,842 | ₩44,730 | +6.34% | 298.2만 |
|---|
| 2026.06.03 | ₩41,889 | ₩42,492 | ₩40,991 | ₩41,902 | +0.03% | 99.1만 |
|---|
| 2026.06.02 | ₩46,150 | ₩47,179 | ₩41,581 | ₩41,889 | -9.23% | 171.6만 |
|---|
| 2026.06.01 | ₩46,941 | ₩46,941 | ₩45,333 | ₩45,480 | -3.11% | 92.2만 |
|---|
| 2026.05.29 | ₩47,973 | ₩48,670 | ₩46,418 | ₩47,598 | -0.78% | 103.6만 |
|---|
| 2026.05.28 | ₩45,641 | ₩48,911 | ₩45,132 | ₩48,053 | +5.28% | 171.7만 |
|---|
| 2026.05.27 | ₩46,030 | ₩48,281 | ₩45,721 | ₩45,922 | -0.23% | 66만 |
|---|
| 2026.05.26 | ₩46,137 | ₩46,673 | ₩45,494 | ₩46,016 | -0.26% | 68.2만 |
|---|
| 2026.05.22 | ₩45,963 | ₩46,747 | ₩45,433 | ₩45,614 | -0.76% | 44.9만 |
|---|
| 2026.05.21 | ₩45,802 | ₩46,539 | ₩45,306 | ₩46,030 | +0.50% | 52.8만 |
|---|
| 2026.05.20 | ₩44,783 | ₩46,740 | ₩44,783 | ₩46,391 | +3.59% | 87만 |
|---|
| 2026.05.19 | ₩45,226 | ₩46,110 | ₩43,966 | ₩44,556 | -1.48% | 128.5만 |
|---|
| 2026.05.18 | ₩49,581 | ₩50,170 | ₩45,252 | ₩46,030 | -7.16% | 159.7만 |
|---|
| 2026.05.15 | ₩51,993 | ₩52,864 | ₩49,581 | ₩50,010 | -3.81% | 103.5만 |
|---|
| 2026.05.14 | ₩52,656 | ₩53,453 | ₩51,431 | ₩53,011 | +0.67% | 101.7만 |
|---|
| 2026.05.13 | ₩48,911 | ₩53,138 | ₩48,877 | ₩52,462 | +7.26% | 118.6만 |
|---|
| 2026.05.12 | ₩48,696 | ₩49,922 | ₩48,174 | ₩49,179 | +0.99% | 66.4만 |
|---|
| 2026.05.11 | ₩49,031 | ₩52,207 | ₩48,495 | ₩49,058 | +0.05% | 114.8만 |
|---|
| 2026.05.08 | ₩48,013 | ₩49,487 | ₩47,906 | ₩48,495 | +1.00% | 79.7만 |
|---|
| 2026.05.07 | ₩48,871 | ₩49,447 | ₩46,190 | ₩48,080 | -1.62% | 97.3만 |
|---|
| 2026.05.06 | ₩46,793 | ₩49,112 | ₩46,773 | ₩49,038 | +4.80% | 82.5만 |
|---|
| 2026.05.05 | ₩47,705 | ₩48,254 | ₩45,614 | ₩46,257 | -3.03% | 131.6만 |
|---|
| 2026.05.04 | ₩46,901 | ₩49,219 | ₩46,834 | ₩47,584 | +1.46% | 148.6만 |
|---|
| 2026.05.01 | ₩47,303 | ₩48,241 | ₩46,464 | ₩47,169 | -0.28% | 82.4만 |
|---|
| 2026.04.30 | ₩48,053 | ₩49,313 | ₩47,142 | ₩47,718 | -0.70% | 93.2만 |
|---|
| 2026.04.29 | ₩48,991 | ₩49,098 | ₩47,799 | ₩48,026 | -1.97% | 92.1만 |
|---|
| 2026.04.28 | ₩50,452 | ₩52,221 | ₩49,192 | ₩49,728 | -1.43% | 163.5만 |
|---|
| 2026.04.27 | ₩50,050 | ₩50,867 | ₩49,648 | ₩49,956 | -0.19% | 75.7만 |
|---|
| 2026.04.24 | ₩51,202 | ₩52,676 | ₩48,649 | ₩50,505 | -1.36% | 172.2만 |
|---|
| 2026.04.23 | ₩53,963 | ₩54,512 | ₩50,814 | ₩51,443 | -4.67% | 86.5만 |
|---|
| 2026.04.22 | ₩54,217 | ₩54,485 | ₩53,038 | ₩53,963 | -0.47% | 65.1만 |
|---|
| 2026.04.21 | ₩55,624 | ₩56,462 | ₩53,172 | ₩53,681 | -3.49% | 68.6만 |
|---|
| 2026.04.20 | ₩56,294 | ₩57,376 | ₩55,651 | ₩55,758 | -0.95% | 75.5만 |
|---|
| 2026.04.17 | ₩57,286 | ₩59,055 | ₩56,348 | ₩56,683 | -1.05% | 116.8만 |
|---|
| 2026.04.16 | ₩58,170 | ₩58,264 | ₩55,638 | ₩56,602 | -2.70% | 93.2만 |
|---|
| 2026.04.15 | ₩59,510 | ₩59,691 | ₩56,937 | ₩58,224 | -2.16% | 132.2만 |
|---|
| 2026.04.14 | ₩58,626 | ₩61,279 | ₩57,755 | ₩59,443 | +1.39% | 125만 |
|---|
| 2026.04.13 | ₩60,167 | ₩60,703 | ₩57,728 | ₩58,572 | -2.65% | 119.2만 |
|---|
| 2026.04.10 | ₩55,102 | ₩62,981 | ₩54,244 | ₩60,355 | +9.53% | 293.5만 |
|---|
| 2026.04.09 | ₩53,695 | ₩55,242 | ₩53,025 | ₩54,847 | +2.15% | 164.3만 |
|---|
| 2026.04.08 | ₩55,772 | ₩56,281 | ₩53,105 | ₩54,043 | -3.10% | 122.3만 |
|---|
| 2026.04.07 | ₩53,735 | ₩54,217 | ₩52,368 | ₩53,601 | -0.25% | 116.5만 |
|---|
| 2026.04.06 | ₩55,370 | ₩55,370 | ₩53,413 | ₩54,197 | -2.12% | 139.4만 |
|---|
| 2026.04.02 | ₩52,623 | ₩55,544 | ₩52,261 | ₩54,753 | +4.05% | 70.7만 |
|---|
| 2026.04.01 | ₩55,584 | ₩57,427 | ₩54,257 | ₩54,271 | -2.36% | 161.9만 |
|---|
| 2026.03.31 | ₩52,328 | ₩53,963 | ₩50,921 | ₩53,909 | +3.02% | 185만 |
|---|
| 2026.03.30 | ₩52,234 | ₩52,328 | ₩50,787 | ₩51,055 | -2.26% | 42.6만 |
|---|
| 2026.03.27 | ₩53,440 | ₩54,231 | ₩51,142 | ₩52,073 | -2.56% | 76.3만 |
|---|
| 2026.03.26 | ₩52,877 | ₩54,914 | ₩52,609 | ₩53,949 | +2.03% | 62.6만 |
|---|
| 2026.03.25 | ₩54,110 | ₩55,678 | ₩53,373 | ₩53,815 | -0.54% | 141.1만 |
|---|
| 2026.03.24 | ₩53,386 | ₩53,802 | ₩51,236 | ₩53,266 | -0.23% | 95.3만 |
|---|
| 2026.03.23 | ₩55,678 | ₩56,616 | ₩52,924 | ₩54,579 | -1.97% | 148.3만 |
|---|
| 2026.03.20 | ₩54,867 | ₩56,562 | ₩53,788 | ₩54,311 | -1.01% | 398.6만 |
|---|
| 2026.03.19 | ₩50,385 | ₩55,584 | ₩50,264 | ₩55,437 | +10.03% | 157.5만 |
|---|
| 2026.03.18 | ₩52,422 | ₩52,422 | ₩51,082 | ₩51,350 | -2.04% | 59.3만 |
|---|
| 2026.03.17 | ₩53,802 | ₩54,479 | ₩52,569 | ₩52,690 | -2.07% | 68.5만 |
|---|
| 2026.03.16 | ₩54,365 | ₩54,927 | ₩52,757 | ₩53,668 | -1.28% | 73.8만 |
|---|
| 2026.03.13 | ₩55,959 | ₩57,259 | ₩52,113 | ₩53,547 | -4.31% | 151.1만 |
|---|
| 2026.03.12 | ₩55,061 | ₩56,321 | ₩53,172 | ₩55,169 | +0.19% | 122.8만 |
|---|
| 2026.03.11 | ₩54,994 | ₩56,817 | ₩53,266 | ₩56,334 | +2.44% | 140.1만 |
|---|
| 2026.03.10 | ₩54,271 | ₩60,803 | ₩53,453 | ₩53,936 | -0.62% | 224만 |
|---|
| 2026.03.09 | ₩52,448 | ₩53,065 | ₩50,921 | ₩52,221 | -0.43% | 127.9만 |
|---|
| 2026.03.06 | ₩50,881 | ₩53,038 | ₩50,881 | ₩52,355 | +2.90% | 101.6만 |
|---|
| 2026.03.05 | ₩52,167 | ₩53,333 | ₩51,323 | ₩52,060 | -0.21% | 104.3만 |
|---|
| 2026.03.04 | ₩54,137 | ₩54,874 | ₩52,596 | ₩53,132 | -1.86% | 176만 |
|---|
| 2026.03.03 | ₩52,676 | ₩53,762 | ₩52,066 | ₩52,663 | -0.03% | 102.7만 |
|---|
| 2026.03.02 | ₩53,534 | ₩54,927 | ₩52,274 | ₩54,164 | +1.18% | 108만 |
|---|
| 2026.02.27 | ₩54,619 | ₩55,886 | ₩53,949 | ₩54,659 | +0.07% | 131.2만 |
|---|
| 2026.02.26 | ₩55,262 | ₩56,904 | ₩54,637 | ₩56,750 | +2.69% | 195.4만 |
|---|
| 2026.02.25 | ₩57,125 | ₩59,309 | ₩55,745 | ₩55,852 | -2.23% | 79.9만 |
|---|
| 2026.02.24 | ₩56,147 | ₩57,695 | ₩55,222 | ₩56,777 | +1.12% | 72.7만 |
|---|
| 2026.02.23 | ₩55,611 | ₩56,803 | ₩54,941 | ₩56,361 | +1.35% | 50.8만 |
|---|
| 2026.02.20 | ₩55,986 | ₩56,964 | ₩54,030 | ₩55,959 | -0.05% | 88.3만 |
|---|
| 2026.02.19 | ₩58,612 | ₩58,961 | ₩55,544 | ₩56,482 | -3.64% | 120.7만 |
|---|
| 2026.02.18 | ₩57,353 | ₩59,845 | ₩56,978 | ₩59,055 | +2.97% | 97.2만 |
|---|
| 2026.02.17 | ₩56,160 | ₩58,291 | ₩55,959 | ₩57,420 | +2.24% | 75.7만 |
|---|
| 2026.02.13 | ₩57,272 | ₩59,001 | ₩56,375 | ₩56,576 | -1.22% | 160.4만 |
|---|
| 2026.02.12 | ₩58,237 | ₩58,277 | ₩55,557 | ₩56,602 | -2.81% | 67.3만 |
|---|
| 2026.02.11 | ₩59,001 | ₩59,497 | ₩55,758 | ₩57,567 | -2.43% | 117.5만 |
|---|
| 2026.02.10 | ₩58,854 | ₩60,247 | ₩58,478 | ₩59,028 | +0.30% | 79.5만 |
|---|
| 2026.02.09 | ₩58,210 | ₩59,095 | ₩56,562 | ₩58,760 | +0.94% | 53.3만 |
|---|
| 2026.02.06 | ₩56,147 | ₩58,720 | ₩55,370 | ₩58,291 | +3.82% | 103.9만 |
|---|
| 2026.02.05 | ₩56,589 | ₩58,304 | ₩54,767 | ₩54,874 | -3.03% | 122.5만 |
|---|
| 2026.02.04 | ₩60,140 | ₩60,495 | ₩56,375 | ₩57,272 | -4.77% | 86.8만 |
|---|
| 2026.02.03 | ₩59,497 | ₩60,984 | ₩58,318 | ₩59,859 | +0.61% | 66.7만 |
|---|
| 2026.02.02 | ₩57,567 | ₩60,810 | ₩57,527 | ₩60,676 | +5.40% | 130.4만 |
|---|
| 2026.01.30 | ₩59,403 | ₩59,772 | ₩57,058 | ₩57,969 | -2.41% | 125.5만 |
|---|
| 2026.01.29 | ₩60,234 | ₩61,299 | ₩59,363 | ₩60,301 | +0.11% | 69.4만 |
|---|
| 2026.01.28 | ₩62,646 | ₩63,115 | ₩58,876 | ₩60,448 | -3.51% | 106.3만 |
|---|
| 2026.01.27 | ₩63,785 | ₩64,254 | ₩61,185 | ₩62,646 | -1.79% | 76.2만 |
|---|
| 2026.01.26 | ₩63,249 | ₩63,550 | ₩61,748 | ₩63,276 | +0.04% | 110만 |
|---|
| 2026.01.23 | ₩63,825 | ₩65,177 | ₩62,391 | ₩63,638 | -0.29% | 66.1만 |
|---|
| 2026.01.22 | ₩61,628 | ₩66,103 | ₩61,306 | ₩65,279 | +5.93% | 125.9만 |
|---|
| 2026.01.21 | ₩60,207 | ₩62,056 | ₩59,865 | ₩61,333 | +1.87% | 128.5만 |
|---|
| 2026.01.20 | ₩61,922 | ₩62,078 | ₩59,705 | ₩60,073 | -2.99% | 156.8만 |
|---|
| 2026.01.16 | ₩62,271 | ₩64,495 | ₩61,212 | ₩62,324 | +0.09% | 85.9만 |
|---|
| 2026.01.15 | ₩64,897 | ₩66,277 | ₩61,695 | ₩62,016 | -4.44% | 74.4만 |
|---|
| 2026.01.14 | ₩66,224 | ₩66,670 | ₩63,182 | ₩64,870 | -2.04% | 126.9만 |
|---|
| 2026.01.13 | ₩61,762 | ₩66,063 | ₩61,333 | ₩65,795 | +6.53% | 159.7만 |
|---|
| 2026.01.12 | ₩65,112 | ₩65,400 | ₩60,328 | ₩62,257 | -4.38% | 132.2만 |
|---|
| 2026.01.09 | ₩65,125 | ₩66,036 | ₩63,986 | ₩65,272 | +0.23% | 81.7만 |
|---|
| 2026.01.08 | ₩64,911 | ₩65,246 | ₩63,356 | ₩63,906 | -1.55% | 104.9만 |
|---|
| 2026.01.07 | ₩63,946 | ₩68,060 | ₩63,437 | ₩65,232 | +2.01% | 117.2만 |
|---|
| 2026.01.06 | ₩62,780 | ₩63,737 | ₩60,971 | ₩62,338 | -0.70% | 154.2만 |
|---|
| 2026.01.05 | ₩64,616 | ₩65,138 | ₩61,815 | ₩63,075 | -2.38% | 111.5만 |
|---|
| 2026.01.02 | ₩67,999 | ₩68,127 | ₩64,241 | ₩65,152 | -4.19% | 103.1만 |
|---|
| 2025.12.31 | ₩68,716 | ₩68,716 | ₩66,934 | ₩67,859 | -1.25% | 105.6만 |
|---|
| 2025.12.30 | ₩69,882 | ₩69,882 | ₩67,524 | ₩68,569 | -1.88% | 106.1만 |
|---|
| 2025.12.29 | ₩71,369 | ₩72,039 | ₩68,951 | ₩70,016 | -1.90% | 136.3만 |
|---|
| 2025.12.26 | ₩74,076 | ₩74,324 | ₩71,517 | ₩71,798 | -3.08% | 72.1만 |
|---|
| 2025.12.24 | ₩72,817 | ₩75,108 | ₩72,589 | ₩74,599 | +2.45% | 48.1만 |
|---|
| 2025.12.23 | ₩72,663 | ₩73,701 | ₩71,372 | ₩72,240 | -0.58% | 84.5만 |
|---|
| 2025.12.22 | ₩69,051 | ₩73,125 | ₩68,555 | ₩72,066 | +4.37% | 145.8만 |
|---|
| 2025.12.19 | ₩64,643 | ₩69,306 | ₩64,133 | ₩68,636 | +6.18% | 250.8만 |
|---|
| 2025.12.18 | ₩65,433 | ₩67,336 | ₩63,276 | ₩63,906 | -2.33% | 83만 |
|---|
| 2025.12.17 | ₩64,348 | ₩65,741 | ₩63,828 | ₩65,031 | +1.06% | 92.8만 |
|---|
| 2025.12.16 | ₩66,505 | ₩66,693 | ₩64,160 | ₩64,723 | -2.68% | 198.7만 |
|---|
| 2025.12.15 | ₩66,318 | ₩68,596 | ₩65,259 | ₩65,942 | -0.57% | 279.4만 |
|---|
| 2025.12.12 | ₩61,547 | ₩67,215 | ₩60,904 | ₩66,733 | +8.43% | 138.5만 |
|---|
| 2025.12.11 | ₩59,316 | ₩63,370 | ₩59,316 | ₩61,668 | +3.96% | 111.9만 |
|---|
| 2025.12.10 | ₩57,956 | ₩60,636 | ₩57,031 | ₩59,416 | +2.52% | 283만 |
|---|
| 2025.12.09 | ₩55,705 | ₩60,207 | ₩54,110 | ₩59,845 | +7.43% | 177만 |
|---|
| 2025.12.08 | ₩60,140 | ₩63,115 | ₩58,291 | ₩60,341 | +0.33% | 202.2만 |
|---|
| 2025.12.05 | ₩58,331 | ₩61,875 | ₩58,083 | ₩60,167 | +3.15% | 254.8만 |
|---|
| 2025.12.04 | ₩55,236 | ₩58,143 | ₩53,421 | ₩57,098 | +3.37% | 191.5만 |
|---|
| 2025.12.03 | ₩49,876 | ₩55,973 | ₩49,045 | ₩55,289 | +10.85% | 353.3만 |
|---|
| 2025.12.02 | ₩44,113 | ₩53,346 | ₩44,113 | ₩49,916 | +13.15% | 435.4만 |
|---|
| 2025.12.01 | ₩44,716 | ₩45,494 | ₩43,765 | ₩44,221 | -1.11% | 98.3만 |
|---|
| 2025.11.28 | ₩44,757 | ₩46,137 | ₩44,757 | ₩45,226 | +1.05% | 64.9만 |
|---|
| 2025.11.26 | ₩38,995 | ₩45,654 | ₩38,606 | ₩44,663 | +14.54% | 320.2만 |
|---|
| 2025.11.25 | ₩39,202 | ₩39,772 | ₩38,030 | ₩39,437 | +0.60% | 157.8만 |
|---|
| 2025.11.24 | ₩38,378 | ₩39,423 | ₩37,748 | ₩39,182 | +2.09% | 120.1만 |
|---|
| 2025.11.21 | ₩36,864 | ₩38,686 | ₩36,435 | ₩38,137 | +3.45% | 78.9만 |
|---|
| 2025.11.20 | ₩38,928 | ₩39,343 | ₩37,132 | ₩37,346 | -4.06% | 123.2만 |
|---|
| 2025.11.19 | ₩39,008 | ₩39,892 | ₩37,547 | ₩38,258 | -1.92% | 122.7만 |
|---|
| 2025.11.18 | ₩39,249 | ₩39,986 | ₩38,338 | ₩38,740 | -1.30% | 143.3만 |
|---|
| 2025.11.17 | ₩37,762 | ₩40,067 | ₩37,320 | ₩39,477 | +4.54% | 138.1만 |
|---|
| 2025.11.14 | ₩36,918 | ₩38,914 | ₩36,918 | ₩37,990 | +2.90% | 125만 |
|---|
| 2025.11.13 | ₩40,978 | ₩41,929 | ₩37,388 | ₩38,016 | -7.23% | 117.1만 |
|---|
| 2025.11.12 | ₩39,825 | ₩42,606 | ₩39,544 | ₩41,648 | +4.58% | 262.5만 |
|---|
| 2025.11.11 | ₩37,159 | ₩40,428 | ₩36,676 | ₩39,812 | +7.14% | 173.9만 |
|---|
| 2025.11.10 | ₩34,841 | ₩38,834 | ₩34,841 | ₩37,186 | +6.73% | 335만 |
|---|
| 2025.11.07 | ₩33,487 | ₩34,050 | ₩31,973 | ₩32,415 | -3.20% | 130.1만 |
|---|
| 2025.11.06 | ₩31,464 | ₩35,055 | ₩30,887 | ₩33,795 | +7.41% | 241.2만 |
|---|
| 2025.11.05 | ₩32,469 | ₩32,922 | ₩31,812 | ₩32,294 | -0.54% | 204.3만 |
|---|
| 2025.11.04 | ₩33,996 | ₩34,137 | ₩32,227 | ₩32,629 | -4.02% | 246.7만 |
|---|
| 2025.11.03 | ₩37,641 | ₩38,418 | ₩33,635 | ₩34,760 | -7.65% | 212.4만 |
|---|
| 2025.10.31 | ₩39,477 | ₩40,073 | ₩36,851 | ₩38,137 | -3.39% | 153.6만 |
|---|
| 2025.10.30 | ₩38,954 | ₩40,750 | ₩38,867 | ₩39,758 | +2.06% | 102.3만 |
|---|
| 2025.10.29 | ₩39,825 | ₩40,656 | ₩38,753 | ₩39,343 | -1.21% | 152.2만 |
|---|
| 2025.10.28 | ₩40,495 | ₩40,817 | ₩39,698 | ₩40,147 | -0.86% | 84.5만 |
|---|
| 2025.10.27 | ₩39,839 | ₩41,507 | ₩39,678 | ₩40,750 | +2.29% | 123.2만 |
|---|
| 2025.10.24 | ₩38,405 | ₩39,638 | ₩37,681 | ₩39,155 | +1.95% | 120.4만 |
|---|
| 2025.10.23 | ₩40,026 | ₩40,181 | ₩37,722 | ₩37,789 | -5.59% | 142.9만 |
|---|
| 2025.10.22 | ₩40,696 | ₩40,777 | ₩39,678 | ₩40,120 | -1.42% | 65.5만 |
|---|
| 2025.10.21 | ₩40,469 | ₩40,885 | ₩39,531 | ₩40,643 | +0.43% | 81.7만 |
|---|
| 2025.10.20 | ₩42,814 | ₩43,175 | ₩40,254 | ₩40,469 | -5.48% | 96.8만 |
|---|
| 2025.10.17 | ₩40,522 | ₩42,653 | ₩40,522 | ₩41,849 | +3.27% | 120.5만 |
|---|
| 2025.10.16 | ₩42,840 | ₩42,840 | ₩40,254 | ₩40,884 | -4.57% | 113.1만 |
|---|
| 2025.10.15 | ₩40,683 | ₩41,722 | ₩40,227 | ₩41,541 | +2.11% | 113.6만 |
|---|
| 2025.10.14 | ₩40,321 | ₩41,318 | ₩39,638 | ₩40,603 | +0.70% | 102.4만 |
|---|
| 2025.10.13 | ₩40,763 | ₩41,338 | ₩39,825 | ₩40,857 | +0.23% | 79.4만 |
|---|
| 2025.10.10 | ₩41,286 | ₩41,286 | ₩39,417 | ₩40,321 | -2.34% | 129.3만 |
|---|