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 | ₩39,635 | ₩40,895 | ₩39,488 | ₩40,051 | +1.05% | 99.7만 |
| 2026.10.08 | ₩40,211 | ₩40,546 | ₩38,523 | ₩39,849 | -0.90% | 173.1만 |
| 2026.10.07 | ₩38,992 | ₩41,029 | ₩38,147 | ₩40,546 | +3.99% | 328.5만 |
| 2026.10.06 | ₩40,185 | ₩40,348 | ₩38,027 | ₩39,434 | -1.87% | 239.6만 |
| 2026.10.05 | ₩40,989 | ₩41,197 | ₩38,590 | ₩39,984 | -2.45% | 271.5만 |
| 2026.10.02 | ₩41,766 | ₩41,914 | ₩39,943 | ₩40,774 | -2.37% | 161.5만 |
| 2026.10.01 | ₩43,080 | ₩43,482 | ₩41,378 | ₩41,538 | -3.58% | 101만 |
| 2026.09.30 | ₩43,656 | ₩45,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,281 |
| -0.86% |
| 180만 |
| 2026.09.29 | ₩43,562 | ₩44,018 | ₩42,758 | ₩43,395 | -0.38% | 145.8만 |
|---|
| 2026.09.28 | ₩43,348 | ₩44,286 | ₩42,115 | ₩43,562 | +0.49% | 146.5만 |
|---|
| 2026.09.25 | ₩44,688 | ₩44,822 | ₩43,509 | ₩43,616 | -2.40% | 125.1만 |
|---|
| 2026.09.24 | ₩43,857 | ₩45,144 | ₩43,200 | ₩44,688 | +1.89% | 169.1만 |
|---|
| 2026.09.23 | ₩48,616 | ₩48,924 | ₩43,737 | ₩44,300 | -8.88% | 201.8만 |
|---|
| 2026.09.22 | ₩46,471 | ₩48,924 | ₩45,968 | ₩48,602 | +4.59% | 197.8만 |
|---|
| 2026.09.21 | ₩46,243 | ₩46,886 | ₩45,104 | ₩45,908 | -0.72% | 123.5만 |
|---|
| 2026.09.18 | ₩46,324 | ₩46,324 | ₩44,340 | ₩45,573 | -1.62% | 419.1만 |
|---|
| 2026.09.17 | ₩43,562 | ₩48,562 | ₩43,562 | ₩45,935 | +5.45% | 388.1만 |
|---|
| 2026.09.16 | ₩44,527 | ₩45,573 | ₩41,806 | ₩42,584 | -4.36% | 391만 |
|---|
| 2026.09.15 | ₩49,782 | ₩49,782 | ₩43,871 | ₩45,131 | -9.34% | 1049.1만 |
|---|
| 2026.09.14 | ₩47,061 | ₩47,630 | ₩44,527 | ₩45,640 | -3.02% | 170.6만 |
|---|
| 2026.09.11 | ₩45,452 | ₩47,302 | ₩45,238 | ₩46,980 | +3.36% | 379.7만 |
|---|
| 2026.09.10 | ₩44,889 | ₩45,962 | ₩44,072 | ₩45,037 | +0.33% | 202.8만 |
|---|
| 2026.09.09 | ₩46,699 | ₩47,561 | ₩45,238 | ₩45,278 | -3.04% | 93.8만 |
|---|
| 2026.09.08 | ₩47,986 | ₩48,247 | ₩46,759 | ₩47,289 | -1.45% | 144.3만 |
|---|
| 2026.09.04 | ₩46,498 | ₩48,803 | ₩46,498 | ₩48,106 | +3.46% | 118.5만 |
|---|
| 2026.09.03 | ₩47,624 | ₩47,905 | ₩46,283 | ₩46,900 | -1.52% | 92.9만 |
|---|
| 2026.09.02 | ₩46,163 | ₩47,892 | ₩45,320 | ₩47,798 | +3.54% | 175.7만 |
|---|
| 2026.09.01 | ₩45,211 | ₩46,109 | ₩45,104 | ₩45,881 | +1.48% | 407만 |
|---|
| 2026.08.31 | ₩45,090 | ₩46,082 | ₩44,474 | ₩45,680 | +1.31% | 153.7만 |
|---|
| 2026.08.28 | ₩46,109 | ₩46,203 | ₩44,688 | ₩45,828 | -0.61% | 125.7만 |
|---|
| 2026.08.27 | ₩49,192 | ₩49,192 | ₩45,707 | ₩46,377 | -5.72% | 278.2만 |
|---|
| 2026.08.26 | ₩47,047 | ₩49,540 | ₩46,431 | ₩49,353 | +4.90% | 237.8만 |
|---|
| 2026.08.25 | ₩45,640 | ₩47,677 | ₩45,573 | ₩47,289 | +3.61% | 248.8만 |
|---|
| 2026.08.24 | ₩43,227 | ₩47,037 | ₩42,919 | ₩45,198 | +4.56% | 241만 |
|---|
| 2026.08.21 | ₩42,115 | ₩44,192 | ₩41,596 | ₩43,261 | +2.72% | 128.8만 |
|---|
| 2026.08.20 | ₩43,288 | ₩43,288 | ₩41,176 | ₩41,900 | -3.20% | 156.4만 |
|---|
| 2026.08.19 | ₩44,072 | ₩44,876 | ₩42,490 | ₩43,261 | -1.84% | 126만 |
|---|
| 2026.08.18 | ₩41,967 | ₩43,361 | ₩41,967 | ₩43,267 | +3.10% | 103.4만 |
|---|
| 2026.08.17 | ₩41,954 | ₩43,857 | ₩41,686 | ₩42,396 | +1.05% | 274.9만 |
|---|
| 2026.08.14 | ₩41,940 | ₩43,308 | ₩39,849 | ₩42,396 | +1.09% | 587.6만 |
|---|
| 2026.08.13 | ₩40,198 | ₩40,359 | ₩38,683 | ₩38,724 | -3.67% | 116.8만 |
|---|
| 2026.08.12 | ₩41,203 | ₩41,793 | ₩39,823 | ₩40,198 | -2.44% | 167.6만 |
|---|
| 2026.08.11 | ₩42,852 | ₩42,959 | ₩40,252 | ₩40,600 | -5.25% | 191.6만 |
|---|
| 2026.08.10 | ₩43,723 | ₩44,179 | ₩42,021 | ₩42,329 | -3.19% | 106.8만 |
|---|
| 2026.08.07 | ₩43,978 | ₩44,359 | ₩43,006 | ₩44,085 | +0.24% | 151.5만 |
|---|
| 2026.08.06 | ₩41,418 | ₩43,509 | ₩41,042 | ₩42,919 | +3.62% | 194.4만 |
|---|
| 2026.08.05 | ₩40,681 | ₩41,659 | ₩39,595 | ₩40,681 | 0.00% | 321.4만 |
|---|
| 2026.08.04 | ₩43,911 | ₩43,911 | ₩39,769 | ₩40,144 | -8.58% | 513.6만 |
|---|
| 2026.08.03 | ₩42,651 | ₩43,790 | ₩41,368 | ₩43,200 | +1.29% | 151.1만 |
|---|
| 2026.07.31 | ₩43,897 | ₩43,978 | ₩42,276 | ₩43,026 | -1.98% | 144.4만 |
|---|
| 2026.07.30 | ₩43,830 | ₩44,762 | ₩43,274 | ₩44,300 | +1.07% | 228.3만 |
|---|
| 2026.07.29 | ₩44,219 | ₩44,930 | ₩42,946 | ₩43,576 | -1.45% | 146.9만 |
|---|
| 2026.07.28 | ₩46,913 | ₩47,141 | ₩43,911 | ₩44,661 | -4.80% | 302.1만 |
|---|
| 2026.07.27 | ₩48,173 | ₩48,542 | ₩47,128 | ₩47,155 | -2.11% | 111만 |
|---|
| 2026.07.24 | ₩49,179 | ₩49,420 | ₩47,463 | ₩47,516 | -3.38% | 78.6만 |
|---|
| 2026.07.23 | ₩47,128 | ₩49,165 | ₩46,752 | ₩48,723 | +3.38% | 297.2만 |
|---|
| 2026.07.22 | ₩49,393 | ₩50,184 | ₩48,307 | ₩48,327 | -2.16% | 112.5만 |
|---|
| 2026.07.21 | ₩49,232 | ₩50,291 | ₩48,415 | ₩49,822 | +1.20% | 150.8만 |
|---|
| 2026.07.20 | ₩51,752 | ₩52,322 | ₩49,212 | ₩49,581 | -4.20% | 101.5만 |
|---|
| 2026.07.17 | ₩50,854 | ₩53,789 | ₩50,291 | ₩51,605 | +1.48% | 139만 |
|---|
| 2026.07.16 | ₩56,644 | ₩57,093 | ₩52,395 | ₩52,436 | -7.43% | 161.1만 |
|---|
| 2026.07.15 | ₩57,475 | ₩57,878 | ₩55,921 | ₩56,966 | -0.89% | 180.2만 |
|---|
| 2026.07.14 | ₩55,880 | ₩57,891 | ₩55,291 | ₩57,811 | +3.45% | 258.7만 |
|---|
| 2026.07.13 | ₩55,304 | ₩56,108 | ₩53,367 | ₩55,626 | +0.58% | 223.4만 |
|---|
| 2026.07.10 | ₩56,497 | ₩56,497 | ₩52,087 | ₩56,296 | -0.36% | 340.3만 |
|---|
| 2026.07.09 | ₩55,317 | ₩57,837 | ₩54,956 | ₩56,899 | +2.86% | 275.1만 |
|---|
| 2026.07.08 | ₩57,569 | ₩58,561 | ₩54,446 | ₩56,872 | -1.21% | 386.2만 |
|---|
| 2026.07.07 | ₩54,232 | ₩59,786 | ₩53,615 | ₩57,583 | +6.18% | 512.8만 |
|---|
| 2026.07.06 | ₩56,309 | ₩57,931 | ₩53,682 | ₩53,789 | -4.48% | 288만 |
|---|
| 2026.07.02 | ₩57,368 | ₩57,368 | ₩49,272 | ₩55,224 | -3.74% | 514.1만 |
|---|
| 2026.07.01 | ₩57,341 | ₩57,851 | ₩56,685 | ₩57,181 | -0.28% | 107.6만 |
|---|
| 2026.06.30 | ₩58,695 | ₩60,143 | ₩57,489 | ₩57,516 | -2.01% | 265.6만 |
|---|
| 2026.06.29 | ₩58,186 | ₩59,030 | ₩55,505 | ₩57,837 | -0.60% | 339.5만 |
|---|
| 2026.06.26 | ₩55,331 | ₩58,105 | ₩55,023 | ₩56,913 | +2.86% | 415.1만 |
|---|
| 2026.06.25 | ₩53,334 | ₩55,887 | ₩52,891 | ₩54,285 | +1.78% | 288.5만 |
|---|
| 2026.06.24 | ₩51,296 | ₩53,789 | ₩51,176 | ₩52,958 | +3.24% | 253.2만 |
|---|
| 2026.06.23 | ₩50,439 | ₩51,625 | ₩50,197 | ₩51,203 | +1.51% | 193.4만 |
|---|
| 2026.06.22 | ₩48,213 | ₩51,832 | ₩48,187 | ₩51,511 | +6.84% | 178만 |
|---|
| 2026.06.18 | ₩48,200 | ₩49,152 | ₩46,350 | ₩47,034 | -2.42% | 149.8만 |
|---|
| 2026.06.17 | ₩45,519 | ₩47,852 | ₩45,157 | ₩46,927 | +3.09% | 112.2만 |
|---|
| 2026.06.16 | ₩46,062 | ₩46,511 | ₩44,159 | ₩45,131 | -2.02% | 153.3만 |
|---|
| 2026.06.15 | ₩46,471 | ₩47,302 | ₩45,492 | ₩45,895 | -1.24% | 56만 |
|---|
| 2026.06.12 | ₩45,573 | ₩46,927 | ₩45,305 | ₩45,921 | +0.76% | 90.2만 |
|---|
| 2026.06.11 | ₩42,142 | ₩45,345 | ₩41,619 | ₩45,104 | +7.03% | 88.4만 |
|---|
| 2026.06.10 | ₩42,557 | ₩44,621 | ₩41,512 | ₩42,383 | -0.41% | 69.7만 |
|---|
| 2026.06.09 | ₩43,167 | ₩44,099 | ₩41,311 | ₩42,637 | -1.23% | 91.3만 |
|---|
| 2026.06.08 | ₩43,629 | ₩43,938 | ₩42,262 | ₩42,557 | -2.46% | 69.9만 |
|---|
| 2026.06.05 | ₩44,742 | ₩45,653 | ₩42,088 | ₩43,281 | -3.27% | 151.6만 |
|---|
| 2026.06.04 | ₩42,075 | ₩49,983 | ₩41,853 | ₩44,742 | +6.34% | 298.2만 |
|---|
| 2026.06.03 | ₩41,900 | ₩42,503 | ₩41,002 | ₩41,914 | +0.03% | 99.1만 |
|---|
| 2026.06.02 | ₩46,163 | ₩47,192 | ₩41,592 | ₩41,900 | -9.23% | 171.6만 |
|---|
| 2026.06.01 | ₩46,954 | ₩46,954 | ₩45,345 | ₩45,492 | -3.11% | 92.2만 |
|---|
| 2026.05.29 | ₩47,986 | ₩48,683 | ₩46,431 | ₩47,610 | -0.78% | 103.6만 |
|---|
| 2026.05.28 | ₩45,653 | ₩48,924 | ₩45,144 | ₩48,066 | +5.28% | 171.7만 |
|---|
| 2026.05.27 | ₩46,042 | ₩48,294 | ₩45,734 | ₩45,935 | -0.23% | 66만 |
|---|
| 2026.05.26 | ₩46,149 | ₩46,685 | ₩45,506 | ₩46,029 | -0.26% | 68.2만 |
|---|
| 2026.05.22 | ₩45,975 | ₩46,759 | ₩45,446 | ₩45,627 | -0.76% | 44.9만 |
|---|
| 2026.05.21 | ₩45,814 | ₩46,551 | ₩45,318 | ₩46,042 | +0.50% | 52.8만 |
|---|
| 2026.05.20 | ₩44,795 | ₩46,752 | ₩44,795 | ₩46,404 | +3.59% | 87만 |
|---|
| 2026.05.19 | ₩45,238 | ₩46,122 | ₩43,978 | ₩44,568 | -1.48% | 128.5만 |
|---|
| 2026.05.18 | ₩49,594 | ₩50,184 | ₩45,265 | ₩46,042 | -7.16% | 159.7만 |
|---|
| 2026.05.15 | ₩52,007 | ₩52,878 | ₩49,594 | ₩50,023 | -3.81% | 103.5만 |
|---|
| 2026.05.14 | ₩52,670 | ₩53,468 | ₩51,445 | ₩53,025 | +0.67% | 101.7만 |
|---|
| 2026.05.13 | ₩48,924 | ₩53,153 | ₩48,890 | ₩52,476 | +7.26% | 118.6만 |
|---|
| 2026.05.12 | ₩48,709 | ₩49,936 | ₩48,187 | ₩49,192 | +0.99% | 66.4만 |
|---|
| 2026.05.11 | ₩49,045 | ₩52,221 | ₩48,508 | ₩49,071 | +0.05% | 114.8만 |
|---|
| 2026.05.08 | ₩48,026 | ₩49,500 | ₩47,919 | ₩48,508 | +1.00% | 79.7만 |
|---|
| 2026.05.07 | ₩48,884 | ₩49,460 | ₩46,203 | ₩48,093 | -1.62% | 97.3만 |
|---|
| 2026.05.06 | ₩46,806 | ₩49,125 | ₩46,786 | ₩49,051 | +4.80% | 82.5만 |
|---|
| 2026.05.05 | ₩47,718 | ₩48,267 | ₩45,627 | ₩46,270 | -3.03% | 131.6만 |
|---|
| 2026.05.04 | ₩46,913 | ₩49,232 | ₩46,846 | ₩47,597 | +1.46% | 148.6만 |
|---|
| 2026.05.01 | ₩47,315 | ₩48,254 | ₩46,476 | ₩47,181 | -0.28% | 82.4만 |
|---|
| 2026.04.30 | ₩48,066 | ₩49,326 | ₩47,155 | ₩47,731 | -0.70% | 93.2만 |
|---|
| 2026.04.29 | ₩49,004 | ₩49,112 | ₩47,811 | ₩48,039 | -1.97% | 92.1만 |
|---|
| 2026.04.28 | ₩50,465 | ₩52,235 | ₩49,205 | ₩49,742 | -1.43% | 163.5만 |
|---|
| 2026.04.27 | ₩50,063 | ₩50,881 | ₩49,661 | ₩49,969 | -0.19% | 75.7만 |
|---|
| 2026.04.24 | ₩51,216 | ₩52,690 | ₩48,662 | ₩50,519 | -1.36% | 172.2만 |
|---|
| 2026.04.23 | ₩53,977 | ₩54,527 | ₩50,827 | ₩51,457 | -4.67% | 86.5만 |
|---|
| 2026.04.22 | ₩54,232 | ₩54,500 | ₩53,052 | ₩53,977 | -0.47% | 65.1만 |
|---|
| 2026.04.21 | ₩55,639 | ₩56,477 | ₩53,186 | ₩53,696 | -3.49% | 68.6만 |
|---|
| 2026.04.20 | ₩56,309 | ₩57,391 | ₩55,666 | ₩55,773 | -0.95% | 75.5만 |
|---|
| 2026.04.17 | ₩57,301 | ₩59,071 | ₩56,363 | ₩56,698 | -1.05% | 116.8만 |
|---|
| 2026.04.16 | ₩58,186 | ₩58,280 | ₩55,653 | ₩56,618 | -2.70% | 93.2만 |
|---|
| 2026.04.15 | ₩59,526 | ₩59,707 | ₩56,953 | ₩58,240 | -2.16% | 132.2만 |
|---|
| 2026.04.14 | ₩58,642 | ₩61,296 | ₩57,770 | ₩59,459 | +1.39% | 125만 |
|---|
| 2026.04.13 | ₩60,183 | ₩60,719 | ₩57,744 | ₩58,588 | -2.65% | 119.2만 |
|---|
| 2026.04.10 | ₩55,116 | ₩62,998 | ₩54,259 | ₩60,371 | +9.53% | 293.5만 |
|---|
| 2026.04.09 | ₩53,709 | ₩55,257 | ₩53,039 | ₩54,862 | +2.15% | 164.3만 |
|---|
| 2026.04.08 | ₩55,787 | ₩56,296 | ₩53,119 | ₩54,058 | -3.10% | 122.3만 |
|---|
| 2026.04.07 | ₩53,749 | ₩54,232 | ₩52,382 | ₩53,615 | -0.25% | 116.5만 |
|---|
| 2026.04.06 | ₩55,385 | ₩55,385 | ₩53,428 | ₩54,212 | -2.12% | 139.4만 |
|---|
| 2026.04.02 | ₩52,637 | ₩55,559 | ₩52,275 | ₩54,768 | +4.05% | 70.7만 |
|---|
| 2026.04.01 | ₩55,599 | ₩57,442 | ₩54,272 | ₩54,285 | -2.36% | 161.9만 |
|---|
| 2026.03.31 | ₩52,342 | ₩53,977 | ₩50,934 | ₩53,923 | +3.02% | 185만 |
|---|
| 2026.03.30 | ₩52,248 | ₩52,342 | ₩50,800 | ₩51,068 | -2.26% | 42.6만 |
|---|
| 2026.03.27 | ₩53,454 | ₩54,245 | ₩51,156 | ₩52,087 | -2.56% | 76.3만 |
|---|
| 2026.03.26 | ₩52,891 | ₩54,929 | ₩52,623 | ₩53,964 | +2.03% | 62.6만 |
|---|
| 2026.03.25 | ₩54,125 | ₩55,693 | ₩53,387 | ₩53,830 | -0.54% | 141.1만 |
|---|
| 2026.03.24 | ₩53,401 | ₩53,816 | ₩51,249 | ₩53,280 | -0.23% | 95.3만 |
|---|
| 2026.03.23 | ₩55,693 | ₩56,631 | ₩52,938 | ₩54,594 | -1.97% | 148.3만 |
|---|
| 2026.03.20 | ₩54,882 | ₩56,577 | ₩53,803 | ₩54,326 | -1.01% | 398.6만 |
|---|
| 2026.03.19 | ₩50,398 | ₩55,599 | ₩50,278 | ₩55,452 | +10.03% | 157.5만 |
|---|
| 2026.03.18 | ₩52,436 | ₩52,436 | ₩51,095 | ₩51,363 | -2.04% | 59.3만 |
|---|
| 2026.03.17 | ₩53,816 | ₩54,493 | ₩52,583 | ₩52,704 | -2.07% | 68.5만 |
|---|
| 2026.03.16 | ₩54,379 | ₩54,942 | ₩52,771 | ₩53,682 | -1.28% | 73.8만 |
|---|
| 2026.03.13 | ₩55,974 | ₩57,274 | ₩52,127 | ₩53,562 | -4.31% | 151.1만 |
|---|
| 2026.03.12 | ₩55,076 | ₩56,336 | ₩53,186 | ₩55,183 | +0.19% | 122.8만 |
|---|
| 2026.03.11 | ₩55,009 | ₩56,832 | ₩53,280 | ₩56,350 | +2.44% | 140.1만 |
|---|
| 2026.03.10 | ₩54,285 | ₩60,820 | ₩53,468 | ₩53,950 | -0.62% | 224만 |
|---|
| 2026.03.09 | ₩52,462 | ₩53,079 | ₩50,934 | ₩52,235 | -0.43% | 127.9만 |
|---|
| 2026.03.06 | ₩50,894 | ₩53,052 | ₩50,894 | ₩52,369 | +2.90% | 101.6만 |
|---|
| 2026.03.05 | ₩52,181 | ₩53,347 | ₩51,337 | ₩52,074 | -0.21% | 104.3만 |
|---|
| 2026.03.04 | ₩54,151 | ₩54,889 | ₩52,610 | ₩53,146 | -1.86% | 176만 |
|---|
| 2026.03.03 | ₩52,690 | ₩53,776 | ₩52,080 | ₩52,677 | -0.03% | 102.7만 |
|---|
| 2026.03.02 | ₩53,548 | ₩54,942 | ₩52,288 | ₩54,178 | +1.18% | 108만 |
|---|
| 2026.02.27 | ₩54,634 | ₩55,901 | ₩53,964 | ₩54,674 | +0.07% | 131.2만 |
|---|
| 2026.02.26 | ₩55,277 | ₩56,919 | ₩54,651 | ₩56,765 | +2.69% | 195.4만 |
|---|
| 2026.02.25 | ₩57,140 | ₩59,325 | ₩55,760 | ₩55,867 | -2.23% | 79.9만 |
|---|
| 2026.02.24 | ₩56,162 | ₩57,710 | ₩55,237 | ₩56,792 | +1.12% | 72.7만 |
|---|
| 2026.02.23 | ₩55,626 | ₩56,819 | ₩54,956 | ₩56,376 | +1.35% | 50.8만 |
|---|
| 2026.02.20 | ₩56,001 | ₩56,980 | ₩54,044 | ₩55,974 | -0.05% | 88.3만 |
|---|
| 2026.02.19 | ₩58,628 | ₩58,977 | ₩55,559 | ₩56,497 | -3.64% | 120.7만 |
|---|
| 2026.02.18 | ₩57,368 | ₩59,861 | ₩56,993 | ₩59,071 | +2.97% | 97.2만 |
|---|
| 2026.02.17 | ₩56,175 | ₩58,307 | ₩55,974 | ₩57,435 | +2.24% | 75.7만 |
|---|
| 2026.02.13 | ₩57,288 | ₩59,017 | ₩56,390 | ₩56,591 | -1.22% | 160.4만 |
|---|
| 2026.02.12 | ₩58,253 | ₩58,293 | ₩55,572 | ₩56,618 | -2.81% | 67.3만 |
|---|
| 2026.02.11 | ₩59,017 | ₩59,513 | ₩55,773 | ₩57,583 | -2.43% | 117.5만 |
|---|
| 2026.02.10 | ₩58,869 | ₩60,263 | ₩58,494 | ₩59,044 | +0.30% | 79.5만 |
|---|
| 2026.02.09 | ₩58,226 | ₩59,111 | ₩56,577 | ₩58,776 | +0.94% | 53.3만 |
|---|
| 2026.02.06 | ₩56,162 | ₩58,735 | ₩55,385 | ₩58,307 | +3.82% | 103.9만 |
|---|
| 2026.02.05 | ₩56,604 | ₩58,320 | ₩54,781 | ₩54,889 | -3.03% | 122.5만 |
|---|
| 2026.02.04 | ₩60,156 | ₩60,511 | ₩56,390 | ₩57,288 | -4.77% | 86.8만 |
|---|
| 2026.02.03 | ₩59,513 | ₩61,001 | ₩58,333 | ₩59,875 | +0.61% | 66.7만 |
|---|
| 2026.02.02 | ₩57,583 | ₩60,826 | ₩57,543 | ₩60,692 | +5.40% | 130.4만 |
|---|
| 2026.01.30 | ₩59,419 | ₩59,788 | ₩57,073 | ₩57,985 | -2.41% | 125.5만 |
|---|
| 2026.01.29 | ₩60,250 | ₩61,316 | ₩59,379 | ₩60,317 | +0.11% | 69.4만 |
|---|
| 2026.01.28 | ₩62,663 | ₩63,132 | ₩58,892 | ₩60,465 | -3.51% | 106.3만 |
|---|
| 2026.01.27 | ₩63,802 | ₩64,271 | ₩61,202 | ₩62,663 | -1.79% | 76.2만 |
|---|
| 2026.01.26 | ₩63,266 | ₩63,568 | ₩61,765 | ₩63,293 | +0.04% | 110만 |
|---|
| 2026.01.23 | ₩63,842 | ₩65,195 | ₩62,408 | ₩63,655 | -0.29% | 66.1만 |
|---|
| 2026.01.22 | ₩61,644 | ₩66,121 | ₩61,322 | ₩65,297 | +5.93% | 125.9만 |
|---|
| 2026.01.21 | ₩60,223 | ₩62,073 | ₩59,881 | ₩61,349 | +1.87% | 128.5만 |
|---|
| 2026.01.20 | ₩61,939 | ₩62,094 | ₩59,721 | ₩60,089 | -2.99% | 156.8만 |
|---|
| 2026.01.16 | ₩62,287 | ₩64,512 | ₩61,229 | ₩62,341 | +0.09% | 85.9만 |
|---|
| 2026.01.15 | ₩64,915 | ₩66,295 | ₩61,711 | ₩62,033 | -4.44% | 74.4만 |
|---|
| 2026.01.14 | ₩66,242 | ₩66,688 | ₩63,199 | ₩64,888 | -2.04% | 126.9만 |
|---|
| 2026.01.13 | ₩61,778 | ₩66,081 | ₩61,349 | ₩65,813 | +6.53% | 159.7만 |
|---|
| 2026.01.12 | ₩65,129 | ₩65,417 | ₩60,344 | ₩62,274 | -4.38% | 132.2만 |
|---|
| 2026.01.09 | ₩65,142 | ₩66,054 | ₩64,003 | ₩65,290 | +0.23% | 81.7만 |
|---|
| 2026.01.08 | ₩64,928 | ₩65,263 | ₩63,373 | ₩63,923 | -1.55% | 104.9만 |
|---|
| 2026.01.07 | ₩63,963 | ₩68,078 | ₩63,454 | ₩65,250 | +2.01% | 117.2만 |
|---|
| 2026.01.06 | ₩62,797 | ₩63,754 | ₩60,987 | ₩62,354 | -0.70% | 154.2만 |
|---|
| 2026.01.05 | ₩64,633 | ₩65,156 | ₩61,832 | ₩63,092 | -2.38% | 111.5만 |
|---|
| 2026.01.02 | ₩68,018 | ₩68,145 | ₩64,258 | ₩65,169 | -4.19% | 103.1만 |
|---|
| 2025.12.31 | ₩68,735 | ₩68,735 | ₩66,952 | ₩67,877 | -1.25% | 105.6만 |
|---|
| 2025.12.30 | ₩69,901 | ₩69,901 | ₩67,542 | ₩68,587 | -1.88% | 106.1만 |
|---|
| 2025.12.29 | ₩71,389 | ₩72,059 | ₩68,969 | ₩70,035 | -1.90% | 136.3만 |
|---|
| 2025.12.26 | ₩74,096 | ₩74,344 | ₩71,536 | ₩71,818 | -3.08% | 72.1만 |
|---|
| 2025.12.24 | ₩72,836 | ₩75,128 | ₩72,608 | ₩74,619 | +2.45% | 48.1만 |
|---|
| 2025.12.23 | ₩72,682 | ₩73,721 | ₩71,391 | ₩72,260 | -0.58% | 84.5만 |
|---|
| 2025.12.22 | ₩69,070 | ₩73,145 | ₩68,574 | ₩72,086 | +4.37% | 145.8만 |
|---|
| 2025.12.19 | ₩64,660 | ₩69,324 | ₩64,151 | ₩68,654 | +6.18% | 250.8만 |
|---|
| 2025.12.18 | ₩65,451 | ₩67,354 | ₩63,293 | ₩63,923 | -2.33% | 83만 |
|---|
| 2025.12.17 | ₩64,365 | ₩65,759 | ₩63,845 | ₩65,049 | +1.06% | 92.8만 |
|---|
| 2025.12.16 | ₩66,523 | ₩66,711 | ₩64,177 | ₩64,740 | -2.68% | 198.7만 |
|---|
| 2025.12.15 | ₩66,335 | ₩68,614 | ₩65,277 | ₩65,960 | -0.57% | 279.4만 |
|---|
| 2025.12.12 | ₩61,564 | ₩67,233 | ₩60,920 | ₩66,751 | +8.43% | 138.5만 |
|---|
| 2025.12.11 | ₩59,332 | ₩63,387 | ₩59,332 | ₩61,684 | +3.96% | 111.9만 |
|---|
| 2025.12.10 | ₩57,971 | ₩60,652 | ₩57,047 | ₩59,432 | +2.52% | 283만 |
|---|
| 2025.12.09 | ₩55,720 | ₩60,223 | ₩54,125 | ₩59,861 | +7.43% | 177만 |
|---|
| 2025.12.08 | ₩60,156 | ₩63,132 | ₩58,307 | ₩60,357 | +0.33% | 202.2만 |
|---|
| 2025.12.05 | ₩58,347 | ₩61,892 | ₩58,099 | ₩60,183 | +3.15% | 254.8만 |
|---|
| 2025.12.04 | ₩55,250 | ₩58,159 | ₩53,436 | ₩57,114 | +3.37% | 191.5만 |
|---|
| 2025.12.03 | ₩49,889 | ₩55,988 | ₩49,058 | ₩55,304 | +10.85% | 353.3만 |
|---|
| 2025.12.02 | ₩44,125 | ₩53,361 | ₩44,125 | ₩49,929 | +13.15% | 435.4만 |
|---|
| 2025.12.01 | ₩44,728 | ₩45,506 | ₩43,777 | ₩44,233 | -1.11% | 98.3만 |
|---|
| 2025.11.28 | ₩44,769 | ₩46,149 | ₩44,769 | ₩45,238 | +1.05% | 64.9만 |
|---|
| 2025.11.26 | ₩39,005 | ₩45,667 | ₩38,616 | ₩44,675 | +14.54% | 320.2만 |
|---|
| 2025.11.25 | ₩39,213 | ₩39,782 | ₩38,040 | ₩39,447 | +0.60% | 157.8만 |
|---|
| 2025.11.24 | ₩38,388 | ₩39,434 | ₩37,759 | ₩39,193 | +2.09% | 120.1만 |
|---|
| 2025.11.21 | ₩36,874 | ₩38,697 | ₩36,445 | ₩38,147 | +3.45% | 78.9만 |
|---|
| 2025.11.20 | ₩38,938 | ₩39,354 | ₩37,142 | ₩37,356 | -4.06% | 123.2만 |
|---|
| 2025.11.19 | ₩39,018 | ₩39,903 | ₩37,557 | ₩38,268 | -1.92% | 122.7만 |
|---|
| 2025.11.18 | ₩39,260 | ₩39,997 | ₩38,348 | ₩38,750 | -1.30% | 143.3만 |
|---|
| 2025.11.17 | ₩37,772 | ₩40,077 | ₩37,330 | ₩39,488 | +4.54% | 138.1만 |
|---|
| 2025.11.14 | ₩36,927 | ₩38,925 | ₩36,927 | ₩38,000 | +2.90% | 125만 |
|---|
| 2025.11.13 | ₩40,989 | ₩41,940 | ₩37,398 | ₩38,027 | -7.23% | 117.1만 |
|---|
| 2025.11.12 | ₩39,836 | ₩42,617 | ₩39,555 | ₩41,659 | +4.58% | 262.5만 |
|---|
| 2025.11.11 | ₩37,169 | ₩40,439 | ₩36,686 | ₩39,823 | +7.14% | 173.9만 |
|---|
| 2025.11.10 | ₩34,850 | ₩38,844 | ₩34,850 | ₩37,196 | +6.73% | 335만 |
|---|
| 2025.11.07 | ₩33,496 | ₩34,059 | ₩31,981 | ₩32,424 | -3.20% | 130.1만 |
|---|
| 2025.11.06 | ₩31,472 | ₩35,064 | ₩30,896 | ₩33,804 | +7.41% | 241.2만 |
|---|
| 2025.11.05 | ₩32,477 | ₩32,930 | ₩31,821 | ₩32,303 | -0.54% | 204.3만 |
|---|
| 2025.11.04 | ₩34,005 | ₩34,146 | ₩32,236 | ₩32,638 | -4.02% | 246.7만 |
|---|
| 2025.11.03 | ₩37,651 | ₩38,429 | ₩33,644 | ₩34,769 | -7.65% | 212.4만 |
|---|
| 2025.10.31 | ₩39,488 | ₩40,084 | ₩36,860 | ₩38,147 | -3.39% | 153.6만 |
|---|
| 2025.10.30 | ₩38,965 | ₩40,761 | ₩38,878 | ₩39,769 | +2.06% | 102.3만 |
|---|
| 2025.10.29 | ₩39,836 | ₩40,667 | ₩38,764 | ₩39,354 | -1.21% | 152.2만 |
|---|
| 2025.10.28 | ₩40,506 | ₩40,828 | ₩39,709 | ₩40,158 | -0.86% | 84.5만 |
|---|
| 2025.10.27 | ₩39,849 | ₩41,518 | ₩39,689 | ₩40,761 | +2.29% | 123.2만 |
|---|
| 2025.10.24 | ₩38,415 | ₩39,648 | ₩37,691 | ₩39,166 | +1.95% | 120.4만 |
|---|
| 2025.10.23 | ₩40,037 | ₩40,191 | ₩37,732 | ₩37,799 | -5.59% | 142.9만 |
|---|
| 2025.10.22 | ₩40,707 | ₩40,788 | ₩39,689 | ₩40,131 | -1.42% | 65.5만 |
|---|
| 2025.10.21 | ₩40,479 | ₩40,896 | ₩39,541 | ₩40,654 | +0.43% | 81.7만 |
|---|
| 2025.10.20 | ₩42,825 | ₩43,187 | ₩40,265 | ₩40,479 | -5.48% | 96.8만 |
|---|
| 2025.10.17 | ₩40,533 | ₩42,664 | ₩40,533 | ₩41,860 | +3.27% | 120.5만 |
|---|
| 2025.10.16 | ₩42,852 | ₩42,852 | ₩40,265 | ₩40,895 | -4.57% | 113.1만 |
|---|
| 2025.10.15 | ₩40,694 | ₩41,733 | ₩40,238 | ₩41,552 | +2.11% | 113.6만 |
|---|
| 2025.10.14 | ₩40,332 | ₩41,329 | ₩39,648 | ₩40,614 | +0.70% | 102.4만 |
|---|
| 2025.10.13 | ₩40,774 | ₩41,349 | ₩39,836 | ₩40,868 | +0.23% | 79.4만 |
|---|
| 2025.10.10 | ₩41,297 | ₩41,297 | ₩39,427 | ₩40,332 | -2.34% | 129.3만 |
|---|