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 | ₩39,603 | ₩40,861 | ₩39,455 | ₩40,018 | +1.05% | 99.7만 |
| 2026.10.08 | ₩40,178 | ₩40,513 | ₩38,491 | ₩39,817 | -0.90% | 173.1만 |
| 2026.10.07 | ₩38,960 | ₩40,995 | ₩38,116 | ₩40,513 | +3.99% | 328.5만 |
| 2026.10.06 | ₩40,152 | ₩40,315 | ₩37,995 | ₩39,402 | -1.87% | 239.6만 |
| 2026.10.05 | ₩40,955 | ₩41,163 | ₩38,558 | ₩39,951 | -2.45% | 271.5만 |
| 2026.10.02 | ₩41,732 | ₩41,879 | ₩39,911 | ₩40,741 | -2.37% | 161.5만 |
| 2026.10.01 | ₩43,044 | ₩43,446 | ₩41,344 | ₩41,504 | -3.58% | 101만 |
| 2026.09.30 | ₩43,620 | ₩45,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,245 |
| -0.86% |
| 180만 |
| 2026.09.29 | ₩43,527 | ₩43,982 | ₩42,723 | ₩43,359 | -0.38% | 145.8만 |
|---|
| 2026.09.28 | ₩43,312 | ₩44,250 | ₩42,080 | ₩43,527 | +0.49% | 146.5만 |
|---|
| 2026.09.25 | ₩44,652 | ₩44,786 | ₩43,473 | ₩43,580 | -2.40% | 125.1만 |
|---|
| 2026.09.24 | ₩43,821 | ₩45,107 | ₩43,165 | ₩44,652 | +1.89% | 169.1만 |
|---|
| 2026.09.23 | ₩48,576 | ₩48,884 | ₩43,701 | ₩44,263 | -8.88% | 201.8만 |
|---|
| 2026.09.22 | ₩46,433 | ₩48,884 | ₩45,931 | ₩48,562 | +4.59% | 197.8만 |
|---|
| 2026.09.21 | ₩46,205 | ₩46,848 | ₩45,067 | ₩45,870 | -0.72% | 123.5만 |
|---|
| 2026.09.18 | ₩46,286 | ₩46,286 | ₩44,303 | ₩45,536 | -1.62% | 419.1만 |
|---|
| 2026.09.17 | ₩43,527 | ₩48,522 | ₩43,527 | ₩45,897 | +5.45% | 388.1만 |
|---|
| 2026.09.16 | ₩44,491 | ₩45,536 | ₩41,772 | ₩42,549 | -4.36% | 391만 |
|---|
| 2026.09.15 | ₩49,741 | ₩49,741 | ₩43,835 | ₩45,094 | -9.34% | 1049.1만 |
|---|
| 2026.09.14 | ₩47,022 | ₩47,591 | ₩44,491 | ₩45,602 | -3.02% | 170.6만 |
|---|
| 2026.09.11 | ₩45,415 | ₩47,263 | ₩45,201 | ₩46,942 | +3.36% | 379.7만 |
|---|
| 2026.09.10 | ₩44,852 | ₩45,924 | ₩44,036 | ₩45,000 | +0.33% | 202.8만 |
|---|
| 2026.09.09 | ₩46,661 | ₩47,522 | ₩45,201 | ₩45,241 | -3.04% | 93.8만 |
|---|
| 2026.09.08 | ₩47,946 | ₩48,207 | ₩46,721 | ₩47,250 | -1.45% | 144.3만 |
|---|
| 2026.09.04 | ₩46,460 | ₩48,763 | ₩46,460 | ₩48,067 | +3.46% | 118.5만 |
|---|
| 2026.09.03 | ₩47,585 | ₩47,866 | ₩46,245 | ₩46,861 | -1.52% | 92.9만 |
|---|
| 2026.09.02 | ₩46,125 | ₩47,852 | ₩45,282 | ₩47,759 | +3.54% | 175.7만 |
|---|
| 2026.09.01 | ₩45,174 | ₩46,071 | ₩45,067 | ₩45,844 | +1.48% | 407만 |
|---|
| 2026.08.31 | ₩45,053 | ₩46,044 | ₩44,437 | ₩45,643 | +1.31% | 153.7만 |
|---|
| 2026.08.28 | ₩46,071 | ₩46,165 | ₩44,652 | ₩45,790 | -0.61% | 125.7만 |
|---|
| 2026.08.27 | ₩49,152 | ₩49,152 | ₩45,669 | ₩46,339 | -5.72% | 278.2만 |
|---|
| 2026.08.26 | ₩47,009 | ₩49,500 | ₩46,393 | ₩49,312 | +4.90% | 237.8만 |
|---|
| 2026.08.25 | ₩45,602 | ₩47,638 | ₩45,536 | ₩47,250 | +3.61% | 248.8만 |
|---|
| 2026.08.24 | ₩43,192 | ₩46,998 | ₩42,884 | ₩45,161 | +4.56% | 241만 |
|---|
| 2026.08.21 | ₩42,080 | ₩44,156 | ₩41,562 | ₩43,225 | +2.72% | 128.8만 |
|---|
| 2026.08.20 | ₩43,252 | ₩43,252 | ₩41,143 | ₩41,866 | -3.20% | 156.4만 |
|---|
| 2026.08.19 | ₩44,036 | ₩44,839 | ₩42,455 | ₩43,225 | -1.84% | 126만 |
|---|
| 2026.08.18 | ₩41,933 | ₩43,326 | ₩41,933 | ₩43,232 | +3.10% | 103.4만 |
|---|
| 2026.08.17 | ₩41,919 | ₩43,821 | ₩41,652 | ₩42,361 | +1.05% | 274.9만 |
|---|
| 2026.08.14 | ₩41,906 | ₩43,272 | ₩39,817 | ₩42,361 | +1.09% | 587.6만 |
|---|
| 2026.08.13 | ₩40,165 | ₩40,326 | ₩38,652 | ₩38,692 | -3.67% | 116.8만 |
|---|
| 2026.08.12 | ₩41,169 | ₩41,759 | ₩39,790 | ₩40,165 | -2.44% | 167.6만 |
|---|
| 2026.08.11 | ₩42,817 | ₩42,924 | ₩40,219 | ₩40,567 | -5.25% | 191.6만 |
|---|
| 2026.08.10 | ₩43,687 | ₩44,143 | ₩41,986 | ₩42,294 | -3.19% | 106.8만 |
|---|
| 2026.08.07 | ₩43,942 | ₩44,322 | ₩42,971 | ₩44,049 | +0.24% | 151.5만 |
|---|
| 2026.08.06 | ₩41,384 | ₩43,473 | ₩41,009 | ₩42,884 | +3.62% | 194.4만 |
|---|
| 2026.08.05 | ₩40,647 | ₩41,625 | ₩39,562 | ₩40,647 | 0.00% | 321.4만 |
|---|
| 2026.08.04 | ₩43,875 | ₩43,875 | ₩39,736 | ₩40,111 | -8.58% | 513.6만 |
|---|
| 2026.08.03 | ₩42,616 | ₩43,754 | ₩41,334 | ₩43,165 | +1.29% | 151.1만 |
|---|
| 2026.07.31 | ₩43,861 | ₩43,942 | ₩42,241 | ₩42,991 | -1.98% | 144.4만 |
|---|
| 2026.07.30 | ₩43,794 | ₩44,725 | ₩43,239 | ₩44,263 | +1.07% | 228.3만 |
|---|
| 2026.07.29 | ₩44,183 | ₩44,893 | ₩42,911 | ₩43,540 | -1.45% | 146.9만 |
|---|
| 2026.07.28 | ₩46,875 | ₩47,102 | ₩43,875 | ₩44,625 | -4.80% | 302.1만 |
|---|
| 2026.07.27 | ₩48,134 | ₩48,502 | ₩47,089 | ₩47,116 | -2.11% | 111만 |
|---|
| 2026.07.24 | ₩49,138 | ₩49,379 | ₩47,424 | ₩47,477 | -3.38% | 78.6만 |
|---|
| 2026.07.23 | ₩47,089 | ₩49,125 | ₩46,714 | ₩48,683 | +3.38% | 297.2만 |
|---|
| 2026.07.22 | ₩49,352 | ₩50,143 | ₩48,268 | ₩48,288 | -2.16% | 112.5만 |
|---|
| 2026.07.21 | ₩49,192 | ₩50,250 | ₩48,375 | ₩49,781 | +1.20% | 150.8만 |
|---|
| 2026.07.20 | ₩51,710 | ₩52,279 | ₩49,172 | ₩49,540 | -4.20% | 101.5만 |
|---|
| 2026.07.17 | ₩50,812 | ₩53,745 | ₩50,250 | ₩51,562 | +1.48% | 139만 |
|---|
| 2026.07.16 | ₩56,598 | ₩57,047 | ₩52,352 | ₩52,393 | -7.43% | 161.1만 |
|---|
| 2026.07.15 | ₩57,428 | ₩57,830 | ₩55,875 | ₩56,919 | -0.89% | 180.2만 |
|---|
| 2026.07.14 | ₩55,835 | ₩57,844 | ₩55,245 | ₩57,763 | +3.45% | 258.7만 |
|---|
| 2026.07.13 | ₩55,259 | ₩56,062 | ₩53,323 | ₩55,580 | +0.58% | 223.4만 |
|---|
| 2026.07.10 | ₩56,451 | ₩56,451 | ₩52,044 | ₩56,250 | -0.36% | 340.3만 |
|---|
| 2026.07.09 | ₩55,272 | ₩57,790 | ₩54,910 | ₩56,852 | +2.86% | 275.1만 |
|---|
| 2026.07.08 | ₩57,522 | ₩58,513 | ₩54,402 | ₩56,826 | -1.21% | 386.2만 |
|---|
| 2026.07.07 | ₩54,187 | ₩59,737 | ₩53,571 | ₩57,535 | +6.18% | 512.8만 |
|---|
| 2026.07.06 | ₩56,263 | ₩57,884 | ₩53,638 | ₩53,745 | -4.48% | 288만 |
|---|
| 2026.07.02 | ₩57,321 | ₩57,321 | ₩49,232 | ₩55,178 | -3.74% | 514.1만 |
|---|
| 2026.07.01 | ₩57,294 | ₩57,803 | ₩56,638 | ₩57,134 | -0.28% | 107.6만 |
|---|
| 2026.06.30 | ₩58,647 | ₩60,093 | ₩57,442 | ₩57,469 | -2.01% | 265.6만 |
|---|
| 2026.06.29 | ₩58,138 | ₩58,982 | ₩55,460 | ₩57,790 | -0.60% | 339.5만 |
|---|
| 2026.06.26 | ₩55,285 | ₩58,058 | ₩54,977 | ₩56,866 | +2.86% | 415.1만 |
|---|
| 2026.06.25 | ₩53,290 | ₩55,841 | ₩52,848 | ₩54,241 | +1.78% | 288.5만 |
|---|
| 2026.06.24 | ₩51,254 | ₩53,745 | ₩51,134 | ₩52,915 | +3.24% | 253.2만 |
|---|
| 2026.06.23 | ₩50,397 | ₩51,582 | ₩50,156 | ₩51,160 | +1.51% | 193.4만 |
|---|
| 2026.06.22 | ₩48,174 | ₩51,790 | ₩48,147 | ₩51,469 | +6.84% | 178만 |
|---|
| 2026.06.18 | ₩48,161 | ₩49,111 | ₩46,312 | ₩46,995 | -2.42% | 149.8만 |
|---|
| 2026.06.17 | ₩45,482 | ₩47,812 | ₩45,120 | ₩46,888 | +3.09% | 112.2만 |
|---|
| 2026.06.16 | ₩46,024 | ₩46,473 | ₩44,123 | ₩45,094 | -2.02% | 153.3만 |
|---|
| 2026.06.15 | ₩46,433 | ₩47,263 | ₩45,455 | ₩45,857 | -1.24% | 56만 |
|---|
| 2026.06.12 | ₩45,536 | ₩46,888 | ₩45,268 | ₩45,884 | +0.76% | 90.2만 |
|---|
| 2026.06.11 | ₩42,107 | ₩45,308 | ₩41,585 | ₩45,067 | +7.03% | 88.4만 |
|---|
| 2026.06.10 | ₩42,522 | ₩44,585 | ₩41,478 | ₩42,348 | -0.41% | 69.7만 |
|---|
| 2026.06.09 | ₩43,132 | ₩44,062 | ₩41,277 | ₩42,602 | -1.23% | 91.3만 |
|---|
| 2026.06.08 | ₩43,594 | ₩43,902 | ₩42,227 | ₩42,522 | -2.46% | 69.9만 |
|---|
| 2026.06.05 | ₩44,705 | ₩45,616 | ₩42,053 | ₩43,245 | -3.27% | 151.6만 |
|---|
| 2026.06.04 | ₩42,040 | ₩49,942 | ₩41,819 | ₩44,705 | +6.34% | 298.2만 |
|---|
| 2026.06.03 | ₩41,866 | ₩42,469 | ₩40,969 | ₩41,879 | +0.03% | 99.1만 |
|---|
| 2026.06.02 | ₩46,125 | ₩47,153 | ₩41,558 | ₩41,866 | -9.23% | 171.6만 |
|---|
| 2026.06.01 | ₩46,915 | ₩46,915 | ₩45,308 | ₩45,455 | -3.11% | 92.2만 |
|---|
| 2026.05.29 | ₩47,946 | ₩48,643 | ₩46,393 | ₩47,571 | -0.78% | 103.6만 |
|---|
| 2026.05.28 | ₩45,616 | ₩48,884 | ₩45,107 | ₩48,027 | +5.28% | 171.7만 |
|---|
| 2026.05.27 | ₩46,004 | ₩48,254 | ₩45,696 | ₩45,897 | -0.23% | 66만 |
|---|
| 2026.05.26 | ₩46,111 | ₩46,647 | ₩45,469 | ₩45,991 | -0.26% | 68.2만 |
|---|
| 2026.05.22 | ₩45,937 | ₩46,721 | ₩45,408 | ₩45,589 | -0.76% | 44.9만 |
|---|
| 2026.05.21 | ₩45,777 | ₩46,513 | ₩45,281 | ₩46,004 | +0.50% | 52.8만 |
|---|
| 2026.05.20 | ₩44,759 | ₩46,714 | ₩44,759 | ₩46,366 | +3.59% | 87만 |
|---|
| 2026.05.19 | ₩45,201 | ₩46,085 | ₩43,942 | ₩44,531 | -1.48% | 128.5만 |
|---|
| 2026.05.18 | ₩49,553 | ₩50,143 | ₩45,227 | ₩46,004 | -7.16% | 159.7만 |
|---|
| 2026.05.15 | ₩51,964 | ₩52,835 | ₩49,553 | ₩49,982 | -3.81% | 103.5만 |
|---|
| 2026.05.14 | ₩52,627 | ₩53,424 | ₩51,403 | ₩52,982 | +0.67% | 101.7만 |
|---|
| 2026.05.13 | ₩48,884 | ₩53,109 | ₩48,850 | ₩52,433 | +7.26% | 118.6만 |
|---|
| 2026.05.12 | ₩48,669 | ₩49,895 | ₩48,147 | ₩49,152 | +0.99% | 66.4만 |
|---|
| 2026.05.11 | ₩49,004 | ₩52,178 | ₩48,469 | ₩49,031 | +0.05% | 114.8만 |
|---|
| 2026.05.08 | ₩47,986 | ₩49,460 | ₩47,879 | ₩48,469 | +1.00% | 79.7만 |
|---|
| 2026.05.07 | ₩48,844 | ₩49,419 | ₩46,165 | ₩48,053 | -1.62% | 97.3만 |
|---|
| 2026.05.06 | ₩46,768 | ₩49,085 | ₩46,748 | ₩49,011 | +4.80% | 82.5만 |
|---|
| 2026.05.05 | ₩47,678 | ₩48,227 | ₩45,589 | ₩46,232 | -3.03% | 131.6만 |
|---|
| 2026.05.04 | ₩46,875 | ₩49,192 | ₩46,808 | ₩47,558 | +1.46% | 148.6만 |
|---|
| 2026.05.01 | ₩47,277 | ₩48,214 | ₩46,438 | ₩47,143 | -0.28% | 82.4만 |
|---|
| 2026.04.30 | ₩48,027 | ₩49,286 | ₩47,116 | ₩47,692 | -0.70% | 93.2만 |
|---|
| 2026.04.29 | ₩48,964 | ₩49,071 | ₩47,772 | ₩48,000 | -1.97% | 92.1만 |
|---|
| 2026.04.28 | ₩50,424 | ₩52,192 | ₩49,165 | ₩49,701 | -1.43% | 163.5만 |
|---|
| 2026.04.27 | ₩50,022 | ₩50,839 | ₩49,620 | ₩49,928 | -0.19% | 75.7만 |
|---|
| 2026.04.24 | ₩51,174 | ₩52,647 | ₩48,623 | ₩50,477 | -1.36% | 172.2만 |
|---|
| 2026.04.23 | ₩53,933 | ₩54,482 | ₩50,785 | ₩51,415 | -4.67% | 86.5만 |
|---|
| 2026.04.22 | ₩54,187 | ₩54,455 | ₩53,009 | ₩53,933 | -0.47% | 65.1만 |
|---|
| 2026.04.21 | ₩55,594 | ₩56,431 | ₩53,143 | ₩53,652 | -3.49% | 68.6만 |
|---|
| 2026.04.20 | ₩56,263 | ₩57,344 | ₩55,620 | ₩55,727 | -0.95% | 75.5만 |
|---|
| 2026.04.17 | ₩57,254 | ₩59,022 | ₩56,317 | ₩56,652 | -1.05% | 116.8만 |
|---|
| 2026.04.16 | ₩58,138 | ₩58,232 | ₩55,607 | ₩56,571 | -2.70% | 93.2만 |
|---|
| 2026.04.15 | ₩59,477 | ₩59,658 | ₩56,906 | ₩58,192 | -2.16% | 132.2만 |
|---|
| 2026.04.14 | ₩58,594 | ₩61,245 | ₩57,723 | ₩59,410 | +1.39% | 125만 |
|---|
| 2026.04.13 | ₩60,134 | ₩60,669 | ₩57,696 | ₩58,540 | -2.65% | 119.2만 |
|---|
| 2026.04.10 | ₩55,071 | ₩62,946 | ₩54,214 | ₩60,321 | +9.53% | 293.5만 |
|---|
| 2026.04.09 | ₩53,665 | ₩55,212 | ₩52,995 | ₩54,817 | +2.15% | 164.3만 |
|---|
| 2026.04.08 | ₩55,741 | ₩56,250 | ₩53,076 | ₩54,013 | -3.10% | 122.3만 |
|---|
| 2026.04.07 | ₩53,705 | ₩54,187 | ₩52,339 | ₩53,571 | -0.25% | 116.5만 |
|---|
| 2026.04.06 | ₩55,339 | ₩55,339 | ₩53,384 | ₩54,167 | -2.12% | 139.4만 |
|---|
| 2026.04.02 | ₩52,594 | ₩55,513 | ₩52,232 | ₩54,723 | +4.05% | 70.7만 |
|---|
| 2026.04.01 | ₩55,553 | ₩57,395 | ₩54,227 | ₩54,241 | -2.36% | 161.9만 |
|---|
| 2026.03.31 | ₩52,299 | ₩53,933 | ₩50,893 | ₩53,879 | +3.02% | 185만 |
|---|
| 2026.03.30 | ₩52,205 | ₩52,299 | ₩50,759 | ₩51,027 | -2.26% | 42.6만 |
|---|
| 2026.03.27 | ₩53,410 | ₩54,201 | ₩51,114 | ₩52,044 | -2.56% | 76.3만 |
|---|
| 2026.03.26 | ₩52,848 | ₩54,884 | ₩52,580 | ₩53,919 | +2.03% | 62.6만 |
|---|
| 2026.03.25 | ₩54,080 | ₩55,647 | ₩53,344 | ₩53,785 | -0.54% | 141.1만 |
|---|
| 2026.03.24 | ₩53,357 | ₩53,772 | ₩51,207 | ₩53,236 | -0.23% | 95.3만 |
|---|
| 2026.03.23 | ₩55,647 | ₩56,585 | ₩52,895 | ₩54,549 | -1.97% | 148.3만 |
|---|
| 2026.03.20 | ₩54,837 | ₩56,531 | ₩53,759 | ₩54,281 | -1.01% | 398.6만 |
|---|
| 2026.03.19 | ₩50,357 | ₩55,553 | ₩50,236 | ₩55,406 | +10.03% | 157.5만 |
|---|
| 2026.03.18 | ₩52,393 | ₩52,393 | ₩51,053 | ₩51,321 | -2.04% | 59.3만 |
|---|
| 2026.03.17 | ₩53,772 | ₩54,448 | ₩52,540 | ₩52,660 | -2.07% | 68.5만 |
|---|
| 2026.03.16 | ₩54,335 | ₩54,897 | ₩52,727 | ₩53,638 | -1.28% | 73.8만 |
|---|
| 2026.03.13 | ₩55,928 | ₩57,227 | ₩52,085 | ₩53,518 | -4.31% | 151.1만 |
|---|
| 2026.03.12 | ₩55,031 | ₩56,290 | ₩53,143 | ₩55,138 | +0.19% | 122.8만 |
|---|
| 2026.03.11 | ₩54,964 | ₩56,785 | ₩53,236 | ₩56,303 | +2.44% | 140.1만 |
|---|
| 2026.03.10 | ₩54,241 | ₩60,770 | ₩53,424 | ₩53,906 | -0.62% | 224만 |
|---|
| 2026.03.09 | ₩52,419 | ₩53,035 | ₩50,893 | ₩52,192 | -0.43% | 127.9만 |
|---|
| 2026.03.06 | ₩50,852 | ₩53,009 | ₩50,852 | ₩52,326 | +2.90% | 101.6만 |
|---|
| 2026.03.05 | ₩52,138 | ₩53,303 | ₩51,294 | ₩52,031 | -0.21% | 104.3만 |
|---|
| 2026.03.04 | ₩54,107 | ₩54,844 | ₩52,567 | ₩53,102 | -1.86% | 176만 |
|---|
| 2026.03.03 | ₩52,647 | ₩53,732 | ₩52,038 | ₩52,634 | -0.03% | 102.7만 |
|---|
| 2026.03.02 | ₩53,504 | ₩54,897 | ₩52,245 | ₩54,134 | +1.18% | 108만 |
|---|
| 2026.02.27 | ₩54,589 | ₩55,855 | ₩53,919 | ₩54,629 | +0.07% | 131.2만 |
|---|
| 2026.02.26 | ₩55,232 | ₩56,873 | ₩54,606 | ₩56,719 | +2.69% | 195.4만 |
|---|
| 2026.02.25 | ₩57,094 | ₩59,277 | ₩55,714 | ₩55,821 | -2.23% | 79.9만 |
|---|
| 2026.02.24 | ₩56,116 | ₩57,663 | ₩55,192 | ₩56,745 | +1.12% | 72.7만 |
|---|
| 2026.02.23 | ₩55,580 | ₩56,772 | ₩54,910 | ₩56,330 | +1.35% | 50.8만 |
|---|
| 2026.02.20 | ₩55,955 | ₩56,933 | ₩54,000 | ₩55,928 | -0.05% | 88.3만 |
|---|
| 2026.02.19 | ₩58,580 | ₩58,928 | ₩55,513 | ₩56,451 | -3.64% | 120.7만 |
|---|
| 2026.02.18 | ₩57,321 | ₩59,812 | ₩56,946 | ₩59,022 | +2.97% | 97.2만 |
|---|
| 2026.02.17 | ₩56,129 | ₩58,259 | ₩55,928 | ₩57,388 | +2.24% | 75.7만 |
|---|
| 2026.02.13 | ₩57,241 | ₩58,968 | ₩56,344 | ₩56,544 | -1.22% | 160.4만 |
|---|
| 2026.02.12 | ₩58,205 | ₩58,245 | ₩55,527 | ₩56,571 | -2.81% | 67.3만 |
|---|
| 2026.02.11 | ₩58,968 | ₩59,464 | ₩55,727 | ₩57,535 | -2.43% | 117.5만 |
|---|
| 2026.02.10 | ₩58,821 | ₩60,214 | ₩58,446 | ₩58,995 | +0.30% | 79.5만 |
|---|
| 2026.02.09 | ₩58,178 | ₩59,062 | ₩56,531 | ₩58,727 | +0.94% | 53.3만 |
|---|
| 2026.02.06 | ₩56,116 | ₩58,687 | ₩55,339 | ₩58,259 | +3.82% | 103.9만 |
|---|
| 2026.02.05 | ₩56,558 | ₩58,272 | ₩54,736 | ₩54,844 | -3.03% | 122.5만 |
|---|
| 2026.02.04 | ₩60,107 | ₩60,462 | ₩56,344 | ₩57,241 | -4.77% | 86.8만 |
|---|
| 2026.02.03 | ₩59,464 | ₩60,951 | ₩58,285 | ₩59,826 | +0.61% | 66.7만 |
|---|
| 2026.02.02 | ₩57,535 | ₩60,777 | ₩57,495 | ₩60,643 | +5.40% | 130.4만 |
|---|
| 2026.01.30 | ₩59,370 | ₩59,739 | ₩57,027 | ₩57,937 | -2.41% | 125.5만 |
|---|
| 2026.01.29 | ₩60,201 | ₩61,265 | ₩59,330 | ₩60,268 | +0.11% | 69.4만 |
|---|
| 2026.01.28 | ₩62,611 | ₩63,080 | ₩58,844 | ₩60,415 | -3.51% | 106.3만 |
|---|
| 2026.01.27 | ₩63,750 | ₩64,218 | ₩61,152 | ₩62,611 | -1.79% | 76.2만 |
|---|
| 2026.01.26 | ₩63,214 | ₩63,515 | ₩61,714 | ₩63,241 | +0.04% | 110만 |
|---|
| 2026.01.23 | ₩63,790 | ₩65,141 | ₩62,357 | ₩63,602 | -0.29% | 66.1만 |
|---|
| 2026.01.22 | ₩61,593 | ₩66,067 | ₩61,272 | ₩65,243 | +5.93% | 125.9만 |
|---|
| 2026.01.21 | ₩60,174 | ₩62,022 | ₩59,832 | ₩61,299 | +1.87% | 128.5만 |
|---|
| 2026.01.20 | ₩61,888 | ₩62,043 | ₩59,672 | ₩60,040 | -2.99% | 156.8만 |
|---|
| 2026.01.16 | ₩62,236 | ₩64,460 | ₩61,178 | ₩62,290 | +0.09% | 85.9만 |
|---|
| 2026.01.15 | ₩64,861 | ₩66,241 | ₩61,660 | ₩61,982 | -4.44% | 74.4만 |
|---|
| 2026.01.14 | ₩66,187 | ₩66,633 | ₩63,147 | ₩64,835 | -2.04% | 126.9만 |
|---|
| 2026.01.13 | ₩61,727 | ₩66,027 | ₩61,299 | ₩65,759 | +6.53% | 159.7만 |
|---|
| 2026.01.12 | ₩65,076 | ₩65,364 | ₩60,294 | ₩62,223 | -4.38% | 132.2만 |
|---|
| 2026.01.09 | ₩65,089 | ₩66,000 | ₩63,951 | ₩65,236 | +0.23% | 81.7만 |
|---|
| 2026.01.08 | ₩64,875 | ₩65,210 | ₩63,321 | ₩63,870 | -1.55% | 104.9만 |
|---|
| 2026.01.07 | ₩63,910 | ₩68,022 | ₩63,402 | ₩65,196 | +2.01% | 117.2만 |
|---|
| 2026.01.06 | ₩62,745 | ₩63,702 | ₩60,937 | ₩62,303 | -0.70% | 154.2만 |
|---|
| 2026.01.05 | ₩64,580 | ₩65,102 | ₩61,781 | ₩63,040 | -2.38% | 111.5만 |
|---|
| 2026.01.02 | ₩67,962 | ₩68,089 | ₩64,205 | ₩65,116 | -4.19% | 103.1만 |
|---|
| 2025.12.31 | ₩68,678 | ₩68,678 | ₩66,897 | ₩67,821 | -1.25% | 105.6만 |
|---|
| 2025.12.30 | ₩69,843 | ₩69,843 | ₩67,486 | ₩68,531 | -1.88% | 106.1만 |
|---|
| 2025.12.29 | ₩71,330 | ₩72,000 | ₩68,913 | ₩69,977 | -1.90% | 136.3만 |
|---|
| 2025.12.26 | ₩74,035 | ₩74,283 | ₩71,477 | ₩71,759 | -3.08% | 72.1만 |
|---|
| 2025.12.24 | ₩72,776 | ₩75,067 | ₩72,549 | ₩74,558 | +2.45% | 48.1만 |
|---|
| 2025.12.23 | ₩72,622 | ₩73,660 | ₩71,333 | ₩72,201 | -0.58% | 84.5만 |
|---|
| 2025.12.22 | ₩69,013 | ₩73,085 | ₩68,518 | ₩72,026 | +4.37% | 145.8만 |
|---|
| 2025.12.19 | ₩64,607 | ₩69,268 | ₩64,098 | ₩68,598 | +6.18% | 250.8만 |
|---|
| 2025.12.18 | ₩65,397 | ₩67,299 | ₩63,241 | ₩63,870 | -2.33% | 83만 |
|---|
| 2025.12.17 | ₩64,312 | ₩65,705 | ₩63,793 | ₩64,995 | +1.06% | 92.8만 |
|---|
| 2025.12.16 | ₩66,468 | ₩66,656 | ₩64,125 | ₩64,687 | -2.68% | 198.7만 |
|---|
| 2025.12.15 | ₩66,281 | ₩68,558 | ₩65,223 | ₩65,906 | -0.57% | 279.4만 |
|---|
| 2025.12.12 | ₩61,513 | ₩67,178 | ₩60,870 | ₩66,696 | +8.43% | 138.5만 |
|---|
| 2025.12.11 | ₩59,283 | ₩63,335 | ₩59,283 | ₩61,634 | +3.96% | 111.9만 |
|---|
| 2025.12.10 | ₩57,924 | ₩60,602 | ₩57,000 | ₩59,384 | +2.52% | 283만 |
|---|
| 2025.12.09 | ₩55,674 | ₩60,174 | ₩54,080 | ₩59,812 | +7.43% | 177만 |
|---|
| 2025.12.08 | ₩60,107 | ₩63,080 | ₩58,259 | ₩60,308 | +0.33% | 202.2만 |
|---|
| 2025.12.05 | ₩58,299 | ₩61,841 | ₩58,051 | ₩60,134 | +3.15% | 254.8만 |
|---|
| 2025.12.04 | ₩55,205 | ₩58,111 | ₩53,392 | ₩57,067 | +3.37% | 191.5만 |
|---|
| 2025.12.03 | ₩49,848 | ₩55,942 | ₩49,018 | ₩55,259 | +10.85% | 353.3만 |
|---|
| 2025.12.02 | ₩44,089 | ₩53,317 | ₩44,089 | ₩49,888 | +13.15% | 435.4만 |
|---|
| 2025.12.01 | ₩44,692 | ₩45,469 | ₩43,741 | ₩44,196 | -1.11% | 98.3만 |
|---|
| 2025.11.28 | ₩44,732 | ₩46,111 | ₩44,732 | ₩45,201 | +1.05% | 64.9만 |
|---|
| 2025.11.26 | ₩38,973 | ₩45,629 | ₩38,585 | ₩44,638 | +14.54% | 320.2만 |
|---|
| 2025.11.25 | ₩39,181 | ₩39,750 | ₩38,009 | ₩39,415 | +0.60% | 157.8만 |
|---|
| 2025.11.24 | ₩38,357 | ₩39,402 | ₩37,728 | ₩39,161 | +2.09% | 120.1만 |
|---|
| 2025.11.21 | ₩36,844 | ₩38,665 | ₩36,415 | ₩38,116 | +3.45% | 78.9만 |
|---|
| 2025.11.20 | ₩38,906 | ₩39,321 | ₩37,111 | ₩37,326 | -4.06% | 123.2만 |
|---|
| 2025.11.19 | ₩38,986 | ₩39,870 | ₩37,527 | ₩38,236 | -1.92% | 122.7만 |
|---|
| 2025.11.18 | ₩39,228 | ₩39,964 | ₩38,317 | ₩38,719 | -1.30% | 143.3만 |
|---|
| 2025.11.17 | ₩37,741 | ₩40,044 | ₩37,299 | ₩39,455 | +4.54% | 138.1만 |
|---|
| 2025.11.14 | ₩36,897 | ₩38,893 | ₩36,897 | ₩37,969 | +2.90% | 125만 |
|---|
| 2025.11.13 | ₩40,955 | ₩41,906 | ₩37,367 | ₩37,995 | -7.23% | 117.1만 |
|---|
| 2025.11.12 | ₩39,803 | ₩42,582 | ₩39,522 | ₩41,625 | +4.58% | 262.5만 |
|---|
| 2025.11.11 | ₩37,138 | ₩40,406 | ₩36,656 | ₩39,790 | +7.14% | 173.9만 |
|---|
| 2025.11.10 | ₩34,821 | ₩38,812 | ₩34,821 | ₩37,165 | +6.73% | 335만 |
|---|
| 2025.11.07 | ₩33,469 | ₩34,031 | ₩31,955 | ₩32,397 | -3.20% | 130.1만 |
|---|
| 2025.11.06 | ₩31,446 | ₩35,036 | ₩30,870 | ₩33,777 | +7.41% | 241.2만 |
|---|
| 2025.11.05 | ₩32,451 | ₩32,903 | ₩31,795 | ₩32,277 | -0.54% | 204.3만 |
|---|
| 2025.11.04 | ₩33,978 | ₩34,118 | ₩32,210 | ₩32,611 | -4.02% | 246.7만 |
|---|
| 2025.11.03 | ₩37,620 | ₩38,397 | ₩33,616 | ₩34,741 | -7.65% | 212.4만 |
|---|
| 2025.10.31 | ₩39,455 | ₩40,051 | ₩36,830 | ₩38,116 | -3.39% | 153.6만 |
|---|
| 2025.10.30 | ₩38,933 | ₩40,728 | ₩38,846 | ₩39,736 | +2.06% | 102.3만 |
|---|
| 2025.10.29 | ₩39,803 | ₩40,634 | ₩38,732 | ₩39,321 | -1.21% | 152.2만 |
|---|
| 2025.10.28 | ₩40,473 | ₩40,794 | ₩39,676 | ₩40,125 | -0.86% | 84.5만 |
|---|
| 2025.10.27 | ₩39,817 | ₩41,484 | ₩39,656 | ₩40,728 | +2.29% | 123.2만 |
|---|
| 2025.10.24 | ₩38,384 | ₩39,616 | ₩37,661 | ₩39,134 | +1.95% | 120.4만 |
|---|
| 2025.10.23 | ₩40,004 | ₩40,158 | ₩37,701 | ₩37,768 | -5.59% | 142.9만 |
|---|
| 2025.10.22 | ₩40,674 | ₩40,754 | ₩39,656 | ₩40,098 | -1.42% | 65.5만 |
|---|
| 2025.10.21 | ₩40,446 | ₩40,863 | ₩39,509 | ₩40,620 | +0.43% | 81.7만 |
|---|
| 2025.10.20 | ₩42,790 | ₩43,152 | ₩40,232 | ₩40,446 | -5.48% | 96.8만 |
|---|
| 2025.10.17 | ₩40,500 | ₩42,629 | ₩40,500 | ₩41,826 | +3.27% | 120.5만 |
|---|
| 2025.10.16 | ₩42,817 | ₩42,817 | ₩40,232 | ₩40,861 | -4.57% | 113.1만 |
|---|
| 2025.10.15 | ₩40,661 | ₩41,698 | ₩40,205 | ₩41,518 | +2.11% | 113.6만 |
|---|
| 2025.10.14 | ₩40,299 | ₩41,295 | ₩39,616 | ₩40,580 | +0.70% | 102.4만 |
|---|
| 2025.10.13 | ₩40,741 | ₩41,315 | ₩39,803 | ₩40,835 | +0.23% | 79.4만 |
|---|
| 2025.10.10 | ₩41,263 | ₩41,263 | ₩39,395 | ₩40,299 | -2.34% | 129.3만 |
|---|