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 | ₩39,597 | ₩40,855 | ₩39,449 | ₩40,012 | +1.05% | 99.7만 |
| 2026.10.08 | ₩40,172 | ₩40,507 | ₩38,485 | ₩39,811 | -0.90% | 173.1만 |
| 2026.10.07 | ₩38,954 | ₩40,989 | ₩38,110 | ₩40,507 | +3.99% | 328.5만 |
| 2026.10.06 | ₩40,146 | ₩40,309 | ₩37,990 | ₩39,396 | -1.87% | 239.6만 |
| 2026.10.05 | ₩40,949 | ₩41,157 | ₩38,552 | ₩39,945 | -2.45% | 271.5만 |
| 2026.10.02 | ₩41,726 | ₩41,873 | ₩39,905 | ₩40,735 | -2.37% | 161.5만 |
| 2026.10.01 | ₩43,038 | ₩43,440 | ₩41,337 | ₩41,498 | -3.58% | 101만 |
| 2026.09.30 | ₩43,614 | ₩44,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,239 |
| -0.86% |
| 180만 |
| 2026.09.29 | ₩43,520 | ₩43,975 | ₩42,717 | ₩43,353 | -0.38% | 145.8만 |
|---|
| 2026.09.28 | ₩43,306 | ₩44,243 | ₩42,074 | ₩43,520 | +0.49% | 146.5만 |
|---|
| 2026.09.25 | ₩44,645 | ₩44,779 | ₩43,467 | ₩43,574 | -2.40% | 125.1만 |
|---|
| 2026.09.24 | ₩43,815 | ₩45,100 | ₩43,159 | ₩44,645 | +1.89% | 169.1만 |
|---|
| 2026.09.23 | ₩48,568 | ₩48,876 | ₩43,694 | ₩44,257 | -8.88% | 201.8만 |
|---|
| 2026.09.22 | ₩46,426 | ₩48,876 | ₩45,924 | ₩48,555 | +4.59% | 197.8만 |
|---|
| 2026.09.21 | ₩46,198 | ₩46,841 | ₩45,060 | ₩45,863 | -0.72% | 123.5만 |
|---|
| 2026.09.18 | ₩46,279 | ₩46,279 | ₩44,297 | ₩45,529 | -1.62% | 419.1만 |
|---|
| 2026.09.17 | ₩43,520 | ₩48,515 | ₩43,520 | ₩45,890 | +5.45% | 388.1만 |
|---|
| 2026.09.16 | ₩44,484 | ₩45,529 | ₩41,766 | ₩42,543 | -4.36% | 391만 |
|---|
| 2026.09.15 | ₩49,733 | ₩49,733 | ₩43,828 | ₩45,087 | -9.34% | 1049.1만 |
|---|
| 2026.09.14 | ₩47,015 | ₩47,584 | ₩44,484 | ₩45,596 | -3.02% | 170.6만 |
|---|
| 2026.09.11 | ₩45,408 | ₩47,256 | ₩45,194 | ₩46,935 | +3.36% | 379.7만 |
|---|
| 2026.09.10 | ₩44,846 | ₩45,917 | ₩44,029 | ₩44,993 | +0.33% | 202.8만 |
|---|
| 2026.09.09 | ₩46,654 | ₩47,515 | ₩45,194 | ₩45,234 | -3.04% | 93.8만 |
|---|
| 2026.09.08 | ₩47,939 | ₩48,200 | ₩46,714 | ₩47,243 | -1.45% | 144.3만 |
|---|
| 2026.09.04 | ₩46,453 | ₩48,756 | ₩46,453 | ₩48,060 | +3.46% | 118.5만 |
|---|
| 2026.09.03 | ₩47,578 | ₩47,859 | ₩46,238 | ₩46,854 | -1.52% | 92.9만 |
|---|
| 2026.09.02 | ₩46,118 | ₩47,845 | ₩45,276 | ₩47,752 | +3.54% | 175.7만 |
|---|
| 2026.09.01 | ₩45,167 | ₩46,064 | ₩45,060 | ₩45,837 | +1.48% | 407만 |
|---|
| 2026.08.31 | ₩45,047 | ₩46,038 | ₩44,431 | ₩45,636 | +1.31% | 153.7만 |
|---|
| 2026.08.28 | ₩46,064 | ₩46,158 | ₩44,645 | ₩45,783 | -0.61% | 125.7만 |
|---|
| 2026.08.27 | ₩49,144 | ₩49,144 | ₩45,663 | ₩46,332 | -5.72% | 278.2만 |
|---|
| 2026.08.26 | ₩47,002 | ₩49,492 | ₩46,386 | ₩49,305 | +4.90% | 237.8만 |
|---|
| 2026.08.25 | ₩45,596 | ₩47,631 | ₩45,529 | ₩47,243 | +3.61% | 248.8만 |
|---|
| 2026.08.24 | ₩43,185 | ₩46,991 | ₩42,877 | ₩45,154 | +4.56% | 241만 |
|---|
| 2026.08.21 | ₩42,074 | ₩44,149 | ₩41,556 | ₩43,219 | +2.72% | 128.8만 |
|---|
| 2026.08.20 | ₩43,246 | ₩43,246 | ₩41,137 | ₩41,860 | -3.20% | 156.4만 |
|---|
| 2026.08.19 | ₩44,029 | ₩44,832 | ₩42,449 | ₩43,219 | -1.84% | 126만 |
|---|
| 2026.08.18 | ₩41,927 | ₩43,319 | ₩41,927 | ₩43,226 | +3.10% | 103.4만 |
|---|
| 2026.08.17 | ₩41,913 | ₩43,815 | ₩41,645 | ₩42,355 | +1.05% | 274.9만 |
|---|
| 2026.08.14 | ₩41,900 | ₩43,266 | ₩39,811 | ₩42,355 | +1.09% | 587.6만 |
|---|
| 2026.08.13 | ₩40,159 | ₩40,320 | ₩38,646 | ₩38,686 | -3.67% | 116.8만 |
|---|
| 2026.08.12 | ₩41,163 | ₩41,753 | ₩39,784 | ₩40,159 | -2.44% | 167.6만 |
|---|
| 2026.08.11 | ₩42,810 | ₩42,918 | ₩40,213 | ₩40,561 | -5.25% | 191.6만 |
|---|
| 2026.08.10 | ₩43,681 | ₩44,136 | ₩41,980 | ₩42,288 | -3.19% | 106.8만 |
|---|
| 2026.08.07 | ₩43,935 | ₩44,316 | ₩42,964 | ₩44,042 | +0.24% | 151.5만 |
|---|
| 2026.08.06 | ₩41,378 | ₩43,467 | ₩41,003 | ₩42,877 | +3.62% | 194.4만 |
|---|
| 2026.08.05 | ₩40,641 | ₩41,619 | ₩39,556 | ₩40,641 | 0.00% | 321.4만 |
|---|
| 2026.08.04 | ₩43,868 | ₩43,868 | ₩39,731 | ₩40,105 | -8.58% | 513.6만 |
|---|
| 2026.08.03 | ₩42,610 | ₩43,748 | ₩41,328 | ₩43,159 | +1.29% | 151.1만 |
|---|
| 2026.07.31 | ₩43,855 | ₩43,935 | ₩42,235 | ₩42,984 | -1.98% | 144.4만 |
|---|
| 2026.07.30 | ₩43,788 | ₩44,719 | ₩43,232 | ₩44,257 | +1.07% | 228.3만 |
|---|
| 2026.07.29 | ₩44,176 | ₩44,886 | ₩42,904 | ₩43,533 | -1.45% | 146.9만 |
|---|
| 2026.07.28 | ₩46,868 | ₩47,095 | ₩43,868 | ₩44,618 | -4.80% | 302.1만 |
|---|
| 2026.07.27 | ₩48,127 | ₩48,495 | ₩47,082 | ₩47,109 | -2.11% | 111만 |
|---|
| 2026.07.24 | ₩49,131 | ₩49,372 | ₩47,417 | ₩47,470 | -3.38% | 78.6만 |
|---|
| 2026.07.23 | ₩47,082 | ₩49,117 | ₩46,707 | ₩48,676 | +3.38% | 297.2만 |
|---|
| 2026.07.22 | ₩49,345 | ₩50,135 | ₩48,260 | ₩48,281 | -2.16% | 112.5만 |
|---|
| 2026.07.21 | ₩49,184 | ₩50,242 | ₩48,368 | ₩49,774 | +1.20% | 150.8만 |
|---|
| 2026.07.20 | ₩51,702 | ₩52,271 | ₩49,164 | ₩49,533 | -4.20% | 101.5만 |
|---|
| 2026.07.17 | ₩50,805 | ₩53,737 | ₩50,242 | ₩51,555 | +1.48% | 139만 |
|---|
| 2026.07.16 | ₩56,590 | ₩57,038 | ₩52,345 | ₩52,385 | -7.43% | 161.1만 |
|---|
| 2026.07.15 | ₩57,420 | ₩57,821 | ₩55,866 | ₩56,911 | -0.89% | 180.2만 |
|---|
| 2026.07.14 | ₩55,826 | ₩57,835 | ₩55,237 | ₩57,755 | +3.45% | 258.7만 |
|---|
| 2026.07.13 | ₩55,250 | ₩56,054 | ₩53,315 | ₩55,572 | +0.58% | 223.4만 |
|---|
| 2026.07.10 | ₩56,442 | ₩56,442 | ₩52,037 | ₩56,241 | -0.36% | 340.3만 |
|---|
| 2026.07.09 | ₩55,264 | ₩57,781 | ₩54,902 | ₩56,844 | +2.86% | 275.1만 |
|---|
| 2026.07.08 | ₩57,513 | ₩58,504 | ₩54,393 | ₩56,817 | -1.21% | 386.2만 |
|---|
| 2026.07.07 | ₩54,179 | ₩59,728 | ₩53,563 | ₩57,527 | +6.18% | 512.8만 |
|---|
| 2026.07.06 | ₩56,255 | ₩57,875 | ₩53,630 | ₩53,737 | -4.48% | 288만 |
|---|
| 2026.07.02 | ₩57,313 | ₩57,313 | ₩49,225 | ₩55,170 | -3.74% | 514.1만 |
|---|
| 2026.07.01 | ₩57,286 | ₩57,795 | ₩56,630 | ₩57,125 | -0.28% | 107.6만 |
|---|
| 2026.06.30 | ₩58,638 | ₩60,085 | ₩57,433 | ₩57,460 | -2.01% | 265.6만 |
|---|
| 2026.06.29 | ₩58,129 | ₩58,973 | ₩55,451 | ₩57,781 | -0.60% | 339.5만 |
|---|
| 2026.06.26 | ₩55,277 | ₩58,049 | ₩54,969 | ₩56,857 | +2.86% | 415.1만 |
|---|
| 2026.06.25 | ₩53,282 | ₩55,833 | ₩52,840 | ₩54,233 | +1.78% | 288.5만 |
|---|
| 2026.06.24 | ₩51,247 | ₩53,737 | ₩51,126 | ₩52,907 | +3.24% | 253.2만 |
|---|
| 2026.06.23 | ₩50,390 | ₩51,575 | ₩50,149 | ₩51,153 | +1.51% | 193.4만 |
|---|
| 2026.06.22 | ₩48,167 | ₩51,782 | ₩48,140 | ₩51,461 | +6.84% | 178만 |
|---|
| 2026.06.18 | ₩48,153 | ₩49,104 | ₩46,305 | ₩46,988 | -2.42% | 149.8만 |
|---|
| 2026.06.17 | ₩45,475 | ₩47,805 | ₩45,114 | ₩46,881 | +3.09% | 112.2만 |
|---|
| 2026.06.16 | ₩46,017 | ₩46,466 | ₩44,116 | ₩45,087 | -2.02% | 153.3만 |
|---|
| 2026.06.15 | ₩46,426 | ₩47,256 | ₩45,448 | ₩45,850 | -1.24% | 56만 |
|---|
| 2026.06.12 | ₩45,529 | ₩46,881 | ₩45,261 | ₩45,877 | +0.76% | 90.2만 |
|---|
| 2026.06.11 | ₩42,101 | ₩45,301 | ₩41,578 | ₩45,060 | +7.03% | 88.4만 |
|---|
| 2026.06.10 | ₩42,516 | ₩44,578 | ₩41,471 | ₩42,342 | -0.41% | 69.7만 |
|---|
| 2026.06.09 | ₩43,125 | ₩44,056 | ₩41,270 | ₩42,596 | -1.23% | 91.3만 |
|---|
| 2026.06.08 | ₩43,587 | ₩43,895 | ₩42,221 | ₩42,516 | -2.46% | 69.9만 |
|---|
| 2026.06.05 | ₩44,698 | ₩45,609 | ₩42,047 | ₩43,239 | -3.27% | 151.6만 |
|---|
| 2026.06.04 | ₩42,034 | ₩49,934 | ₩41,813 | ₩44,698 | +6.34% | 298.2만 |
|---|
| 2026.06.03 | ₩41,860 | ₩42,462 | ₩40,962 | ₩41,873 | +0.03% | 99.1만 |
|---|
| 2026.06.02 | ₩46,118 | ₩47,146 | ₩41,552 | ₩41,860 | -9.23% | 171.6만 |
|---|
| 2026.06.01 | ₩46,908 | ₩46,908 | ₩45,301 | ₩45,448 | -3.11% | 92.2만 |
|---|
| 2026.05.29 | ₩47,939 | ₩48,635 | ₩46,386 | ₩47,564 | -0.78% | 103.6만 |
|---|
| 2026.05.28 | ₩45,609 | ₩48,876 | ₩45,100 | ₩48,019 | +5.28% | 171.7만 |
|---|
| 2026.05.27 | ₩45,997 | ₩48,247 | ₩45,689 | ₩45,890 | -0.23% | 66만 |
|---|
| 2026.05.26 | ₩46,105 | ₩46,640 | ₩45,462 | ₩45,984 | -0.26% | 68.2만 |
|---|
| 2026.05.22 | ₩45,930 | ₩46,714 | ₩45,402 | ₩45,582 | -0.76% | 44.9만 |
|---|
| 2026.05.21 | ₩45,770 | ₩46,506 | ₩45,274 | ₩45,997 | +0.50% | 52.8만 |
|---|
| 2026.05.20 | ₩44,752 | ₩46,707 | ₩44,752 | ₩46,359 | +3.59% | 87만 |
|---|
| 2026.05.19 | ₩45,194 | ₩46,078 | ₩43,935 | ₩44,524 | -1.48% | 128.5만 |
|---|
| 2026.05.18 | ₩49,546 | ₩50,135 | ₩45,221 | ₩45,997 | -7.16% | 159.7만 |
|---|
| 2026.05.15 | ₩51,956 | ₩52,827 | ₩49,546 | ₩49,974 | -3.81% | 103.5만 |
|---|
| 2026.05.14 | ₩52,619 | ₩53,416 | ₩51,395 | ₩52,974 | +0.67% | 101.7만 |
|---|
| 2026.05.13 | ₩48,876 | ₩53,101 | ₩48,843 | ₩52,425 | +7.26% | 118.6만 |
|---|
| 2026.05.12 | ₩48,662 | ₩49,887 | ₩48,140 | ₩49,144 | +0.99% | 66.4만 |
|---|
| 2026.05.11 | ₩48,997 | ₩52,171 | ₩48,461 | ₩49,024 | +0.05% | 114.8만 |
|---|
| 2026.05.08 | ₩47,979 | ₩49,452 | ₩47,872 | ₩48,461 | +1.00% | 79.7만 |
|---|
| 2026.05.07 | ₩48,836 | ₩49,412 | ₩46,158 | ₩48,046 | -1.62% | 97.3만 |
|---|
| 2026.05.06 | ₩46,761 | ₩49,077 | ₩46,741 | ₩49,004 | +4.80% | 82.5만 |
|---|
| 2026.05.05 | ₩47,671 | ₩48,220 | ₩45,582 | ₩46,225 | -3.03% | 131.6만 |
|---|
| 2026.05.04 | ₩46,868 | ₩49,184 | ₩46,801 | ₩47,551 | +1.46% | 148.6만 |
|---|
| 2026.05.01 | ₩47,270 | ₩48,207 | ₩46,431 | ₩47,136 | -0.28% | 82.4만 |
|---|
| 2026.04.30 | ₩48,019 | ₩49,278 | ₩47,109 | ₩47,685 | -0.70% | 93.2만 |
|---|
| 2026.04.29 | ₩48,957 | ₩49,064 | ₩47,765 | ₩47,993 | -1.97% | 92.1만 |
|---|
| 2026.04.28 | ₩50,416 | ₩52,184 | ₩49,158 | ₩49,693 | -1.43% | 163.5만 |
|---|
| 2026.04.27 | ₩50,015 | ₩50,831 | ₩49,613 | ₩49,921 | -0.19% | 75.7만 |
|---|
| 2026.04.24 | ₩51,166 | ₩52,639 | ₩48,615 | ₩50,470 | -1.36% | 172.2만 |
|---|
| 2026.04.23 | ₩53,925 | ₩54,474 | ₩50,778 | ₩51,407 | -4.67% | 86.5만 |
|---|
| 2026.04.22 | ₩54,179 | ₩54,447 | ₩53,001 | ₩53,925 | -0.47% | 65.1만 |
|---|
| 2026.04.21 | ₩55,585 | ₩56,422 | ₩53,135 | ₩53,644 | -3.49% | 68.6만 |
|---|
| 2026.04.20 | ₩56,255 | ₩57,335 | ₩55,612 | ₩55,719 | -0.95% | 75.5만 |
|---|
| 2026.04.17 | ₩57,246 | ₩59,013 | ₩56,308 | ₩56,643 | -1.05% | 116.8만 |
|---|
| 2026.04.16 | ₩58,129 | ₩58,223 | ₩55,599 | ₩56,563 | -2.70% | 93.2만 |
|---|
| 2026.04.15 | ₩59,469 | ₩59,649 | ₩56,898 | ₩58,183 | -2.16% | 132.2만 |
|---|
| 2026.04.14 | ₩58,585 | ₩61,236 | ₩57,714 | ₩59,402 | +1.39% | 125만 |
|---|
| 2026.04.13 | ₩60,125 | ₩60,660 | ₩57,688 | ₩58,531 | -2.65% | 119.2만 |
|---|
| 2026.04.10 | ₩55,063 | ₩62,937 | ₩54,206 | ₩60,312 | +9.53% | 293.5만 |
|---|
| 2026.04.09 | ₩53,657 | ₩55,204 | ₩52,987 | ₩54,809 | +2.15% | 164.3만 |
|---|
| 2026.04.08 | ₩55,733 | ₩56,241 | ₩53,068 | ₩54,005 | -3.10% | 122.3만 |
|---|
| 2026.04.07 | ₩53,697 | ₩54,179 | ₩52,331 | ₩53,563 | -0.25% | 116.5만 |
|---|
| 2026.04.06 | ₩55,331 | ₩55,331 | ₩53,376 | ₩54,159 | -2.12% | 139.4만 |
|---|
| 2026.04.02 | ₩52,586 | ₩55,505 | ₩52,224 | ₩54,715 | +4.05% | 70.7만 |
|---|
| 2026.04.01 | ₩55,545 | ₩57,386 | ₩54,219 | ₩54,233 | -2.36% | 161.9만 |
|---|
| 2026.03.31 | ₩52,291 | ₩53,925 | ₩50,885 | ₩53,871 | +3.02% | 185만 |
|---|
| 2026.03.30 | ₩52,197 | ₩52,291 | ₩50,751 | ₩51,019 | -2.26% | 42.6만 |
|---|
| 2026.03.27 | ₩53,403 | ₩54,193 | ₩51,106 | ₩52,037 | -2.56% | 76.3만 |
|---|
| 2026.03.26 | ₩52,840 | ₩54,875 | ₩52,572 | ₩53,911 | +2.03% | 62.6만 |
|---|
| 2026.03.25 | ₩54,072 | ₩55,639 | ₩53,336 | ₩53,777 | -0.54% | 141.1만 |
|---|
| 2026.03.24 | ₩53,349 | ₩53,764 | ₩51,200 | ₩53,228 | -0.23% | 95.3만 |
|---|
| 2026.03.23 | ₩55,639 | ₩56,576 | ₩52,887 | ₩54,541 | -1.97% | 148.3만 |
|---|
| 2026.03.20 | ₩54,829 | ₩56,523 | ₩53,751 | ₩54,273 | -1.01% | 398.6만 |
|---|
| 2026.03.19 | ₩50,349 | ₩55,545 | ₩50,229 | ₩55,398 | +10.03% | 157.5만 |
|---|
| 2026.03.18 | ₩52,385 | ₩52,385 | ₩51,046 | ₩51,314 | -2.04% | 59.3만 |
|---|
| 2026.03.17 | ₩53,764 | ₩54,440 | ₩52,532 | ₩52,653 | -2.07% | 68.5만 |
|---|
| 2026.03.16 | ₩54,326 | ₩54,889 | ₩52,720 | ₩53,630 | -1.28% | 73.8만 |
|---|
| 2026.03.13 | ₩55,920 | ₩57,219 | ₩52,077 | ₩53,510 | -4.31% | 151.1만 |
|---|
| 2026.03.12 | ₩55,023 | ₩56,282 | ₩53,135 | ₩55,130 | +0.19% | 122.8만 |
|---|
| 2026.03.11 | ₩54,956 | ₩56,777 | ₩53,228 | ₩56,295 | +2.44% | 140.1만 |
|---|
| 2026.03.10 | ₩54,233 | ₩60,761 | ₩53,416 | ₩53,898 | -0.62% | 224만 |
|---|
| 2026.03.09 | ₩52,412 | ₩53,028 | ₩50,885 | ₩52,184 | -0.43% | 127.9만 |
|---|
| 2026.03.06 | ₩50,845 | ₩53,001 | ₩50,845 | ₩52,318 | +2.90% | 101.6만 |
|---|
| 2026.03.05 | ₩52,130 | ₩53,295 | ₩51,287 | ₩52,023 | -0.21% | 104.3만 |
|---|
| 2026.03.04 | ₩54,099 | ₩54,835 | ₩52,559 | ₩53,095 | -1.86% | 176만 |
|---|
| 2026.03.03 | ₩52,639 | ₩53,724 | ₩52,030 | ₩52,626 | -0.03% | 102.7만 |
|---|
| 2026.03.02 | ₩53,496 | ₩54,889 | ₩52,238 | ₩54,126 | +1.18% | 108만 |
|---|
| 2026.02.27 | ₩54,581 | ₩55,846 | ₩53,911 | ₩54,621 | +0.07% | 131.2만 |
|---|
| 2026.02.26 | ₩55,224 | ₩56,864 | ₩54,598 | ₩56,710 | +2.69% | 195.4만 |
|---|
| 2026.02.25 | ₩57,085 | ₩59,268 | ₩55,706 | ₩55,813 | -2.23% | 79.9만 |
|---|
| 2026.02.24 | ₩56,107 | ₩57,654 | ₩55,183 | ₩56,737 | +1.12% | 72.7만 |
|---|
| 2026.02.23 | ₩55,572 | ₩56,764 | ₩54,902 | ₩56,322 | +1.35% | 50.8만 |
|---|
| 2026.02.20 | ₩55,947 | ₩56,924 | ₩53,992 | ₩55,920 | -0.05% | 88.3만 |
|---|
| 2026.02.19 | ₩58,571 | ₩58,920 | ₩55,505 | ₩56,442 | -3.64% | 120.7만 |
|---|
| 2026.02.18 | ₩57,313 | ₩59,803 | ₩56,938 | ₩59,013 | +2.97% | 97.2만 |
|---|
| 2026.02.17 | ₩56,121 | ₩58,250 | ₩55,920 | ₩57,380 | +2.24% | 75.7만 |
|---|
| 2026.02.13 | ₩57,232 | ₩58,960 | ₩56,335 | ₩56,536 | -1.22% | 160.4만 |
|---|
| 2026.02.12 | ₩58,196 | ₩58,237 | ₩55,518 | ₩56,563 | -2.81% | 67.3만 |
|---|
| 2026.02.11 | ₩58,960 | ₩59,455 | ₩55,719 | ₩57,527 | -2.43% | 117.5만 |
|---|
| 2026.02.10 | ₩58,812 | ₩60,205 | ₩58,437 | ₩58,986 | +0.30% | 79.5만 |
|---|
| 2026.02.09 | ₩58,170 | ₩59,053 | ₩56,523 | ₩58,719 | +0.94% | 53.3만 |
|---|
| 2026.02.06 | ₩56,107 | ₩58,678 | ₩55,331 | ₩58,250 | +3.82% | 103.9만 |
|---|
| 2026.02.05 | ₩56,549 | ₩58,263 | ₩54,728 | ₩54,835 | -3.03% | 122.5만 |
|---|
| 2026.02.04 | ₩60,098 | ₩60,453 | ₩56,335 | ₩57,232 | -4.77% | 86.8만 |
|---|
| 2026.02.03 | ₩59,455 | ₩60,942 | ₩58,277 | ₩59,817 | +0.61% | 66.7만 |
|---|
| 2026.02.02 | ₩57,527 | ₩60,767 | ₩57,487 | ₩60,634 | +5.40% | 130.4만 |
|---|
| 2026.01.30 | ₩59,361 | ₩59,730 | ₩57,018 | ₩57,929 | -2.41% | 125.5만 |
|---|
| 2026.01.29 | ₩60,192 | ₩61,256 | ₩59,321 | ₩60,259 | +0.11% | 69.4만 |
|---|
| 2026.01.28 | ₩62,602 | ₩63,071 | ₩58,835 | ₩60,406 | -3.51% | 106.3만 |
|---|
| 2026.01.27 | ₩63,740 | ₩64,209 | ₩61,142 | ₩62,602 | -1.79% | 76.2만 |
|---|
| 2026.01.26 | ₩63,205 | ₩63,506 | ₩61,705 | ₩63,231 | +0.04% | 110만 |
|---|
| 2026.01.23 | ₩63,780 | ₩65,132 | ₩62,348 | ₩63,593 | -0.29% | 66.1만 |
|---|
| 2026.01.22 | ₩61,584 | ₩66,057 | ₩61,263 | ₩65,233 | +5.93% | 125.9만 |
|---|
| 2026.01.21 | ₩60,165 | ₩62,013 | ₩59,823 | ₩61,290 | +1.87% | 128.5만 |
|---|
| 2026.01.20 | ₩61,879 | ₩62,034 | ₩59,663 | ₩60,031 | -2.99% | 156.8만 |
|---|
| 2026.01.16 | ₩62,227 | ₩64,450 | ₩61,169 | ₩62,281 | +0.09% | 85.9만 |
|---|
| 2026.01.15 | ₩64,852 | ₩66,231 | ₩61,651 | ₩61,973 | -4.44% | 74.4만 |
|---|
| 2026.01.14 | ₩66,177 | ₩66,623 | ₩63,138 | ₩64,825 | -2.04% | 126.9만 |
|---|
| 2026.01.13 | ₩61,718 | ₩66,017 | ₩61,290 | ₩65,749 | +6.53% | 159.7만 |
|---|
| 2026.01.12 | ₩65,066 | ₩65,354 | ₩60,285 | ₩62,214 | -4.38% | 132.2만 |
|---|
| 2026.01.09 | ₩65,079 | ₩65,990 | ₩63,941 | ₩65,227 | +0.23% | 81.7만 |
|---|
| 2026.01.08 | ₩64,865 | ₩65,200 | ₩63,312 | ₩63,861 | -1.55% | 104.9만 |
|---|
| 2026.01.07 | ₩63,901 | ₩68,012 | ₩63,392 | ₩65,186 | +2.01% | 117.2만 |
|---|
| 2026.01.06 | ₩62,736 | ₩63,692 | ₩60,928 | ₩62,294 | -0.70% | 154.2만 |
|---|
| 2026.01.05 | ₩64,570 | ₩65,093 | ₩61,772 | ₩63,030 | -2.38% | 111.5만 |
|---|
| 2026.01.02 | ₩67,952 | ₩68,079 | ₩64,195 | ₩65,106 | -4.19% | 103.1만 |
|---|
| 2025.12.31 | ₩68,668 | ₩68,668 | ₩66,887 | ₩67,811 | -1.25% | 105.6만 |
|---|
| 2025.12.30 | ₩69,833 | ₩69,833 | ₩67,476 | ₩68,521 | -1.88% | 106.1만 |
|---|
| 2025.12.29 | ₩71,319 | ₩71,989 | ₩68,902 | ₩69,967 | -1.90% | 136.3만 |
|---|
| 2025.12.26 | ₩74,024 | ₩74,272 | ₩71,467 | ₩71,748 | -3.08% | 72.1만 |
|---|
| 2025.12.24 | ₩72,766 | ₩75,055 | ₩72,538 | ₩74,547 | +2.45% | 48.1만 |
|---|
| 2025.12.23 | ₩72,612 | ₩73,649 | ₩71,322 | ₩72,190 | -0.58% | 84.5만 |
|---|
| 2025.12.22 | ₩69,003 | ₩73,074 | ₩68,507 | ₩72,016 | +4.37% | 145.8만 |
|---|
| 2025.12.19 | ₩64,597 | ₩69,257 | ₩64,088 | ₩68,588 | +6.18% | 250.8만 |
|---|
| 2025.12.18 | ₩65,387 | ₩67,289 | ₩63,231 | ₩63,861 | -2.33% | 83만 |
|---|
| 2025.12.17 | ₩64,303 | ₩65,695 | ₩63,783 | ₩64,986 | +1.06% | 92.8만 |
|---|
| 2025.12.16 | ₩66,459 | ₩66,646 | ₩64,115 | ₩64,678 | -2.68% | 198.7만 |
|---|
| 2025.12.15 | ₩66,271 | ₩68,548 | ₩65,213 | ₩65,896 | -0.57% | 279.4만 |
|---|
| 2025.12.12 | ₩61,504 | ₩67,168 | ₩60,861 | ₩66,686 | +8.43% | 138.5만 |
|---|
| 2025.12.11 | ₩59,274 | ₩63,325 | ₩59,274 | ₩61,624 | +3.96% | 111.9만 |
|---|
| 2025.12.10 | ₩57,915 | ₩60,593 | ₩56,991 | ₩59,375 | +2.52% | 283만 |
|---|
| 2025.12.09 | ₩55,666 | ₩60,165 | ₩54,072 | ₩59,803 | +7.43% | 177만 |
|---|
| 2025.12.08 | ₩60,098 | ₩63,071 | ₩58,250 | ₩60,299 | +0.33% | 202.2만 |
|---|
| 2025.12.05 | ₩58,290 | ₩61,832 | ₩58,042 | ₩60,125 | +3.15% | 254.8만 |
|---|
| 2025.12.04 | ₩55,197 | ₩58,103 | ₩53,384 | ₩57,058 | +3.37% | 191.5만 |
|---|
| 2025.12.03 | ₩49,841 | ₩55,933 | ₩49,010 | ₩55,250 | +10.85% | 353.3만 |
|---|
| 2025.12.02 | ₩44,083 | ₩53,309 | ₩44,083 | ₩49,881 | +13.15% | 435.4만 |
|---|
| 2025.12.01 | ₩44,685 | ₩45,462 | ₩43,734 | ₩44,190 | -1.11% | 98.3만 |
|---|
| 2025.11.28 | ₩44,725 | ₩46,105 | ₩44,725 | ₩45,194 | +1.05% | 64.9만 |
|---|
| 2025.11.26 | ₩38,967 | ₩45,622 | ₩38,579 | ₩44,632 | +14.54% | 320.2만 |
|---|
| 2025.11.25 | ₩39,175 | ₩39,744 | ₩38,003 | ₩39,409 | +0.60% | 157.8만 |
|---|
| 2025.11.24 | ₩38,351 | ₩39,396 | ₩37,722 | ₩39,155 | +2.09% | 120.1만 |
|---|
| 2025.11.21 | ₩36,838 | ₩38,659 | ₩36,410 | ₩38,110 | +3.45% | 78.9만 |
|---|
| 2025.11.20 | ₩38,900 | ₩39,315 | ₩37,106 | ₩37,320 | -4.06% | 123.2만 |
|---|
| 2025.11.19 | ₩38,981 | ₩39,864 | ₩37,521 | ₩38,231 | -1.92% | 122.7만 |
|---|
| 2025.11.18 | ₩39,222 | ₩39,958 | ₩38,311 | ₩38,713 | -1.30% | 143.3만 |
|---|
| 2025.11.17 | ₩37,735 | ₩40,038 | ₩37,293 | ₩39,449 | +4.54% | 138.1만 |
|---|
| 2025.11.14 | ₩36,892 | ₩38,887 | ₩36,892 | ₩37,963 | +2.90% | 125만 |
|---|
| 2025.11.13 | ₩40,949 | ₩41,900 | ₩37,362 | ₩37,990 | -7.23% | 117.1만 |
|---|
| 2025.11.12 | ₩39,797 | ₩42,576 | ₩39,516 | ₩41,619 | +4.58% | 262.5만 |
|---|
| 2025.11.11 | ₩37,133 | ₩40,400 | ₩36,651 | ₩39,784 | +7.14% | 173.9만 |
|---|
| 2025.11.10 | ₩34,816 | ₩38,807 | ₩34,816 | ₩37,159 | +6.73% | 335만 |
|---|
| 2025.11.07 | ₩33,464 | ₩34,026 | ₩31,950 | ₩32,392 | -3.20% | 130.1만 |
|---|
| 2025.11.06 | ₩31,442 | ₩35,030 | ₩30,866 | ₩33,772 | +7.41% | 241.2만 |
|---|
| 2025.11.05 | ₩32,446 | ₩32,899 | ₩31,790 | ₩32,272 | -0.54% | 204.3만 |
|---|
| 2025.11.04 | ₩33,972 | ₩34,113 | ₩32,205 | ₩32,607 | -4.02% | 246.7만 |
|---|
| 2025.11.03 | ₩37,615 | ₩38,391 | ₩33,611 | ₩34,736 | -7.65% | 212.4만 |
|---|
| 2025.10.31 | ₩39,449 | ₩40,045 | ₩36,825 | ₩38,110 | -3.39% | 153.6만 |
|---|
| 2025.10.30 | ₩38,927 | ₩40,721 | ₩38,840 | ₩39,731 | +2.06% | 102.3만 |
|---|
| 2025.10.29 | ₩39,797 | ₩40,628 | ₩38,726 | ₩39,315 | -1.21% | 152.2만 |
|---|
| 2025.10.28 | ₩40,467 | ₩40,788 | ₩39,670 | ₩40,119 | -0.86% | 84.5만 |
|---|
| 2025.10.27 | ₩39,811 | ₩41,478 | ₩39,650 | ₩40,721 | +2.29% | 123.2만 |
|---|
| 2025.10.24 | ₩38,378 | ₩39,610 | ₩37,655 | ₩39,128 | +1.95% | 120.4만 |
|---|
| 2025.10.23 | ₩39,998 | ₩40,152 | ₩37,695 | ₩37,762 | -5.59% | 142.9만 |
|---|
| 2025.10.22 | ₩40,668 | ₩40,748 | ₩39,650 | ₩40,092 | -1.42% | 65.5만 |
|---|
| 2025.10.21 | ₩40,440 | ₩40,857 | ₩39,503 | ₩40,614 | +0.43% | 81.7만 |
|---|
| 2025.10.20 | ₩42,784 | ₩43,145 | ₩40,226 | ₩40,440 | -5.48% | 96.8만 |
|---|
| 2025.10.17 | ₩40,494 | ₩42,623 | ₩40,494 | ₩41,819 | +3.27% | 120.5만 |
|---|
| 2025.10.16 | ₩42,810 | ₩42,810 | ₩40,226 | ₩40,855 | -4.57% | 113.1만 |
|---|
| 2025.10.15 | ₩40,654 | ₩41,692 | ₩40,199 | ₩41,511 | +2.11% | 113.6만 |
|---|
| 2025.10.14 | ₩40,293 | ₩41,289 | ₩39,610 | ₩40,574 | +0.70% | 102.4만 |
|---|
| 2025.10.13 | ₩40,735 | ₩41,309 | ₩39,797 | ₩40,829 | +0.23% | 79.4만 |
|---|
| 2025.10.10 | ₩41,257 | ₩41,257 | ₩39,389 | ₩40,293 | -2.34% | 129.3만 |
|---|