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 | ₩39,658 | ₩40,918 | ₩39,510 | ₩40,074 | +1.05% | 99.7만 |
| 2026.10.08 | ₩40,235 | ₩40,570 | ₩38,545 | ₩39,872 | -0.90% | 173.1만 |
| 2026.10.07 | ₩39,014 | ₩41,053 | ₩38,169 | ₩40,570 | +3.99% | 328.5만 |
| 2026.10.06 | ₩40,208 | ₩40,371 | ₩38,048 | ₩39,457 | -1.87% | 239.6만 |
| 2026.10.05 | ₩41,012 | ₩41,220 | ₩38,612 | ₩40,007 | -2.45% | 271.5만 |
| 2026.10.02 | ₩41,790 | ₩41,938 | ₩39,966 | ₩40,798 | -2.37% | 161.5만 |
| 2026.10.01 | ₩43,105 | ₩43,507 | ₩41,401 | ₩41,562 | -3.58% | 101만 |
| 2026.09.30 | ₩43,681 | ₩45,063 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,306 |
| -0.86% |
| 180만 |
| 2026.09.29 | ₩43,587 | ₩44,043 | ₩42,783 | ₩43,420 | -0.38% | 145.8만 |
|---|
| 2026.09.28 | ₩43,373 | ₩44,312 | ₩42,139 | ₩43,587 | +0.49% | 146.5만 |
|---|
| 2026.09.25 | ₩44,714 | ₩44,848 | ₩43,534 | ₩43,641 | -2.40% | 125.1만 |
|---|
| 2026.09.24 | ₩43,882 | ₩45,170 | ₩43,225 | ₩44,714 | +1.89% | 169.1만 |
|---|
| 2026.09.23 | ₩48,644 | ₩48,952 | ₩43,762 | ₩44,325 | -8.88% | 201.8만 |
|---|
| 2026.09.22 | ₩46,498 | ₩48,952 | ₩45,995 | ₩48,630 | +4.59% | 197.8만 |
|---|
| 2026.09.21 | ₩46,270 | ₩46,913 | ₩45,130 | ₩45,934 | -0.72% | 123.5만 |
|---|
| 2026.09.18 | ₩46,350 | ₩46,350 | ₩44,365 | ₩45,599 | -1.62% | 419.1만 |
|---|
| 2026.09.17 | ₩43,587 | ₩48,590 | ₩43,587 | ₩45,961 | +5.45% | 388.1만 |
|---|
| 2026.09.16 | ₩44,553 | ₩45,599 | ₩41,830 | ₩42,608 | -4.36% | 391만 |
|---|
| 2026.09.15 | ₩49,810 | ₩49,810 | ₩43,896 | ₩45,157 | -9.34% | 1049.1만 |
|---|
| 2026.09.14 | ₩47,088 | ₩47,658 | ₩44,553 | ₩45,666 | -3.02% | 170.6만 |
|---|
| 2026.09.11 | ₩45,478 | ₩47,329 | ₩45,264 | ₩47,007 | +3.36% | 379.7만 |
|---|
| 2026.09.10 | ₩44,915 | ₩45,988 | ₩44,097 | ₩45,063 | +0.33% | 202.8만 |
|---|
| 2026.09.09 | ₩46,726 | ₩47,588 | ₩45,264 | ₩45,304 | -3.04% | 93.8만 |
|---|
| 2026.09.08 | ₩48,013 | ₩48,275 | ₩46,786 | ₩47,316 | -1.45% | 144.3만 |
|---|
| 2026.09.04 | ₩46,524 | ₩48,831 | ₩46,524 | ₩48,134 | +3.46% | 118.5만 |
|---|
| 2026.09.03 | ₩47,651 | ₩47,933 | ₩46,310 | ₩46,927 | -1.52% | 92.9만 |
|---|
| 2026.09.02 | ₩46,189 | ₩47,919 | ₩45,346 | ₩47,825 | +3.54% | 175.7만 |
|---|
| 2026.09.01 | ₩45,237 | ₩46,136 | ₩45,130 | ₩45,908 | +1.48% | 407만 |
|---|
| 2026.08.31 | ₩45,116 | ₩46,109 | ₩44,499 | ₩45,706 | +1.31% | 153.7만 |
|---|
| 2026.08.28 | ₩46,136 | ₩46,229 | ₩44,714 | ₩45,854 | -0.61% | 125.7만 |
|---|
| 2026.08.27 | ₩49,220 | ₩49,220 | ₩45,733 | ₩46,404 | -5.72% | 278.2만 |
|---|
| 2026.08.26 | ₩47,074 | ₩49,569 | ₩46,457 | ₩49,381 | +4.90% | 237.8만 |
|---|
| 2026.08.25 | ₩45,666 | ₩47,705 | ₩45,599 | ₩47,316 | +3.61% | 248.8만 |
|---|
| 2026.08.24 | ₩43,252 | ₩47,064 | ₩42,944 | ₩45,224 | +4.56% | 241만 |
|---|
| 2026.08.21 | ₩42,139 | ₩44,218 | ₩41,620 | ₩43,286 | +2.72% | 128.8만 |
|---|
| 2026.08.20 | ₩43,312 | ₩43,312 | ₩41,200 | ₩41,924 | -3.20% | 156.4만 |
|---|
| 2026.08.19 | ₩44,097 | ₩44,902 | ₩42,514 | ₩43,286 | -1.84% | 126만 |
|---|
| 2026.08.18 | ₩41,991 | ₩43,386 | ₩41,991 | ₩43,292 | +3.10% | 103.4만 |
|---|
| 2026.08.17 | ₩41,978 | ₩43,882 | ₩41,710 | ₩42,421 | +1.05% | 274.9만 |
|---|
| 2026.08.14 | ₩41,965 | ₩43,333 | ₩39,872 | ₩42,421 | +1.09% | 587.6만 |
|---|
| 2026.08.13 | ₩40,221 | ₩40,382 | ₩38,706 | ₩38,746 | -3.67% | 116.8만 |
|---|
| 2026.08.12 | ₩41,227 | ₩41,817 | ₩39,846 | ₩40,221 | -2.44% | 167.6만 |
|---|
| 2026.08.11 | ₩42,877 | ₩42,984 | ₩40,275 | ₩40,623 | -5.25% | 191.6만 |
|---|
| 2026.08.10 | ₩43,748 | ₩44,204 | ₩42,045 | ₩42,354 | -3.19% | 106.8만 |
|---|
| 2026.08.07 | ₩44,003 | ₩44,384 | ₩43,031 | ₩44,110 | +0.24% | 151.5만 |
|---|
| 2026.08.06 | ₩41,442 | ₩43,534 | ₩41,066 | ₩42,944 | +3.62% | 194.4만 |
|---|
| 2026.08.05 | ₩40,704 | ₩41,683 | ₩39,618 | ₩40,704 | 0.00% | 321.4만 |
|---|
| 2026.08.04 | ₩43,936 | ₩43,936 | ₩39,792 | ₩40,167 | -8.58% | 513.6만 |
|---|
| 2026.08.03 | ₩42,675 | ₩43,815 | ₩41,392 | ₩43,225 | +1.29% | 151.1만 |
|---|
| 2026.07.31 | ₩43,923 | ₩44,003 | ₩42,300 | ₩43,051 | -1.98% | 144.4만 |
|---|
| 2026.07.30 | ₩43,856 | ₩44,788 | ₩43,299 | ₩44,325 | +1.07% | 228.3만 |
|---|
| 2026.07.29 | ₩44,245 | ₩44,955 | ₩42,970 | ₩43,601 | -1.45% | 146.9만 |
|---|
| 2026.07.28 | ₩46,940 | ₩47,168 | ₩43,936 | ₩44,687 | -4.80% | 302.1만 |
|---|
| 2026.07.27 | ₩48,201 | ₩48,570 | ₩47,155 | ₩47,182 | -2.11% | 111만 |
|---|
| 2026.07.24 | ₩49,207 | ₩49,448 | ₩47,490 | ₩47,544 | -3.38% | 78.6만 |
|---|
| 2026.07.23 | ₩47,155 | ₩49,193 | ₩46,779 | ₩48,751 | +3.38% | 297.2만 |
|---|
| 2026.07.22 | ₩49,421 | ₩50,213 | ₩48,335 | ₩48,355 | -2.16% | 112.5만 |
|---|
| 2026.07.21 | ₩49,260 | ₩50,320 | ₩48,442 | ₩49,851 | +1.20% | 150.8만 |
|---|
| 2026.07.20 | ₩51,782 | ₩52,352 | ₩49,240 | ₩49,609 | -4.20% | 101.5만 |
|---|
| 2026.07.17 | ₩50,883 | ₩53,820 | ₩50,320 | ₩51,634 | +1.48% | 139만 |
|---|
| 2026.07.16 | ₩56,677 | ₩57,126 | ₩52,426 | ₩52,466 | -7.43% | 161.1만 |
|---|
| 2026.07.15 | ₩57,509 | ₩57,911 | ₩55,953 | ₩56,999 | -0.89% | 180.2만 |
|---|
| 2026.07.14 | ₩55,913 | ₩57,924 | ₩55,322 | ₩57,844 | +3.45% | 258.7만 |
|---|
| 2026.07.13 | ₩55,336 | ₩56,141 | ₩53,398 | ₩55,658 | +0.58% | 223.4만 |
|---|
| 2026.07.10 | ₩56,529 | ₩56,529 | ₩52,117 | ₩56,328 | -0.36% | 340.3만 |
|---|
| 2026.07.09 | ₩55,349 | ₩57,871 | ₩54,987 | ₩56,932 | +2.86% | 275.1만 |
|---|
| 2026.07.08 | ₩57,602 | ₩58,595 | ₩54,478 | ₩56,905 | -1.21% | 386.2만 |
|---|
| 2026.07.07 | ₩54,263 | ₩59,821 | ₩53,646 | ₩57,616 | +6.18% | 512.8만 |
|---|
| 2026.07.06 | ₩56,342 | ₩57,965 | ₩53,713 | ₩53,820 | -4.48% | 288만 |
|---|
| 2026.07.02 | ₩57,401 | ₩57,401 | ₩49,301 | ₩55,255 | -3.74% | 514.1만 |
|---|
| 2026.07.01 | ₩57,374 | ₩57,884 | ₩56,717 | ₩57,213 | -0.28% | 107.6만 |
|---|
| 2026.06.30 | ₩58,729 | ₩60,177 | ₩57,522 | ₩57,549 | -2.01% | 265.6만 |
|---|
| 2026.06.29 | ₩58,219 | ₩59,064 | ₩55,537 | ₩57,871 | -0.60% | 339.5만 |
|---|
| 2026.06.26 | ₩55,363 | ₩58,139 | ₩55,054 | ₩56,945 | +2.86% | 415.1만 |
|---|
| 2026.06.25 | ₩53,364 | ₩55,919 | ₩52,922 | ₩54,317 | +1.78% | 288.5만 |
|---|
| 2026.06.24 | ₩51,326 | ₩53,820 | ₩51,205 | ₩52,989 | +3.24% | 253.2만 |
|---|
| 2026.06.23 | ₩50,467 | ₩51,654 | ₩50,226 | ₩51,232 | +1.51% | 193.4만 |
|---|
| 2026.06.22 | ₩48,241 | ₩51,862 | ₩48,214 | ₩51,540 | +6.84% | 178만 |
|---|
| 2026.06.18 | ₩48,228 | ₩49,180 | ₩46,377 | ₩47,061 | -2.42% | 149.8만 |
|---|
| 2026.06.17 | ₩45,545 | ₩47,879 | ₩45,183 | ₩46,954 | +3.09% | 112.2만 |
|---|
| 2026.06.16 | ₩46,089 | ₩46,538 | ₩44,184 | ₩45,157 | -2.02% | 153.3만 |
|---|
| 2026.06.15 | ₩46,498 | ₩47,329 | ₩45,519 | ₩45,921 | -1.24% | 56만 |
|---|
| 2026.06.12 | ₩45,599 | ₩46,954 | ₩45,331 | ₩45,948 | +0.76% | 90.2만 |
|---|
| 2026.06.11 | ₩42,166 | ₩45,371 | ₩41,643 | ₩45,130 | +7.03% | 88.4만 |
|---|
| 2026.06.10 | ₩42,582 | ₩44,647 | ₩41,535 | ₩42,407 | -0.41% | 69.7만 |
|---|
| 2026.06.09 | ₩43,192 | ₩44,124 | ₩41,334 | ₩42,662 | -1.23% | 91.3만 |
|---|
| 2026.06.08 | ₩43,654 | ₩43,963 | ₩42,286 | ₩42,582 | -2.46% | 69.9만 |
|---|
| 2026.06.05 | ₩44,768 | ₩45,680 | ₩42,112 | ₩43,306 | -3.27% | 151.6만 |
|---|
| 2026.06.04 | ₩42,099 | ₩50,011 | ₩41,877 | ₩44,768 | +6.34% | 298.2만 |
|---|
| 2026.06.03 | ₩41,924 | ₩42,528 | ₩41,026 | ₩41,938 | +0.03% | 99.1만 |
|---|
| 2026.06.02 | ₩46,189 | ₩47,219 | ₩41,616 | ₩41,924 | -9.23% | 171.6만 |
|---|
| 2026.06.01 | ₩46,980 | ₩46,980 | ₩45,371 | ₩45,519 | -3.11% | 92.2만 |
|---|
| 2026.05.29 | ₩48,013 | ₩48,711 | ₩46,457 | ₩47,638 | -0.78% | 103.6만 |
|---|
| 2026.05.28 | ₩45,680 | ₩48,952 | ₩45,170 | ₩48,094 | +5.28% | 171.7만 |
|---|
| 2026.05.27 | ₩46,069 | ₩48,322 | ₩45,760 | ₩45,961 | -0.23% | 66만 |
|---|
| 2026.05.26 | ₩46,176 | ₩46,712 | ₩45,532 | ₩46,055 | -0.26% | 68.2만 |
|---|
| 2026.05.22 | ₩46,001 | ₩46,786 | ₩45,472 | ₩45,653 | -0.76% | 44.9만 |
|---|
| 2026.05.21 | ₩45,841 | ₩46,578 | ₩45,344 | ₩46,069 | +0.50% | 52.8만 |
|---|
| 2026.05.20 | ₩44,821 | ₩46,779 | ₩44,821 | ₩46,431 | +3.59% | 87만 |
|---|
| 2026.05.19 | ₩45,264 | ₩46,149 | ₩44,003 | ₩44,593 | -1.48% | 128.5만 |
|---|
| 2026.05.18 | ₩49,623 | ₩50,213 | ₩45,291 | ₩46,069 | -7.16% | 159.7만 |
|---|
| 2026.05.15 | ₩52,037 | ₩52,908 | ₩49,623 | ₩50,052 | -3.81% | 103.5만 |
|---|
| 2026.05.14 | ₩52,700 | ₩53,498 | ₩51,475 | ₩53,056 | +0.67% | 101.7만 |
|---|
| 2026.05.13 | ₩48,952 | ₩53,183 | ₩48,918 | ₩52,506 | +7.26% | 118.6만 |
|---|
| 2026.05.12 | ₩48,737 | ₩49,965 | ₩48,214 | ₩49,220 | +0.99% | 66.4만 |
|---|
| 2026.05.11 | ₩49,073 | ₩52,251 | ₩48,536 | ₩49,100 | +0.05% | 114.8만 |
|---|
| 2026.05.08 | ₩48,053 | ₩49,529 | ₩47,946 | ₩48,536 | +1.00% | 79.7만 |
|---|
| 2026.05.07 | ₩48,912 | ₩49,488 | ₩46,229 | ₩48,120 | -1.62% | 97.3만 |
|---|
| 2026.05.06 | ₩46,833 | ₩49,153 | ₩46,813 | ₩49,079 | +4.80% | 82.5만 |
|---|
| 2026.05.05 | ₩47,745 | ₩48,295 | ₩45,653 | ₩46,296 | -3.03% | 131.6만 |
|---|
| 2026.05.04 | ₩46,940 | ₩49,260 | ₩46,873 | ₩47,624 | +1.46% | 148.6만 |
|---|
| 2026.05.01 | ₩47,343 | ₩48,281 | ₩46,503 | ₩47,208 | -0.28% | 82.4만 |
|---|
| 2026.04.30 | ₩48,094 | ₩49,354 | ₩47,182 | ₩47,758 | -0.70% | 93.2만 |
|---|
| 2026.04.29 | ₩49,032 | ₩49,140 | ₩47,839 | ₩48,067 | -1.97% | 92.1만 |
|---|
| 2026.04.28 | ₩50,494 | ₩52,265 | ₩49,234 | ₩49,770 | -1.43% | 163.5만 |
|---|
| 2026.04.27 | ₩50,092 | ₩50,910 | ₩49,690 | ₩49,998 | -0.19% | 75.7만 |
|---|
| 2026.04.24 | ₩51,245 | ₩52,721 | ₩48,690 | ₩50,548 | -1.36% | 172.2만 |
|---|
| 2026.04.23 | ₩54,008 | ₩54,558 | ₩50,856 | ₩51,487 | -4.67% | 86.5만 |
|---|
| 2026.04.22 | ₩54,263 | ₩54,531 | ₩53,083 | ₩54,008 | -0.47% | 65.1만 |
|---|
| 2026.04.21 | ₩55,671 | ₩56,509 | ₩53,217 | ₩53,726 | -3.49% | 68.6만 |
|---|
| 2026.04.20 | ₩56,342 | ₩57,424 | ₩55,698 | ₩55,805 | -0.95% | 75.5만 |
|---|
| 2026.04.17 | ₩57,334 | ₩59,104 | ₩56,395 | ₩56,731 | -1.05% | 116.8만 |
|---|
| 2026.04.16 | ₩58,219 | ₩58,313 | ₩55,685 | ₩56,650 | -2.70% | 93.2만 |
|---|
| 2026.04.15 | ₩59,560 | ₩59,742 | ₩56,985 | ₩58,273 | -2.16% | 132.2만 |
|---|
| 2026.04.14 | ₩58,675 | ₩61,331 | ₩57,804 | ₩59,493 | +1.39% | 125만 |
|---|
| 2026.04.13 | ₩60,218 | ₩60,754 | ₩57,777 | ₩58,622 | -2.65% | 119.2만 |
|---|
| 2026.04.10 | ₩55,148 | ₩63,034 | ₩54,290 | ₩60,405 | +9.53% | 293.5만 |
|---|
| 2026.04.09 | ₩53,740 | ₩55,289 | ₩53,069 | ₩54,893 | +2.15% | 164.3만 |
|---|
| 2026.04.08 | ₩55,819 | ₩56,328 | ₩53,150 | ₩54,089 | -3.10% | 122.3만 |
|---|
| 2026.04.07 | ₩53,780 | ₩54,263 | ₩52,412 | ₩53,646 | -0.25% | 116.5만 |
|---|
| 2026.04.06 | ₩55,416 | ₩55,416 | ₩53,458 | ₩54,243 | -2.12% | 139.4만 |
|---|
| 2026.04.02 | ₩52,667 | ₩55,591 | ₩52,305 | ₩54,799 | +4.05% | 70.7만 |
|---|
| 2026.04.01 | ₩55,631 | ₩57,475 | ₩54,303 | ₩54,317 | -2.36% | 161.9만 |
|---|
| 2026.03.31 | ₩52,372 | ₩54,008 | ₩50,964 | ₩53,954 | +3.02% | 185만 |
|---|
| 2026.03.30 | ₩52,278 | ₩52,372 | ₩50,830 | ₩51,098 | -2.26% | 42.6만 |
|---|
| 2026.03.27 | ₩53,485 | ₩54,276 | ₩51,185 | ₩52,117 | -2.56% | 76.3만 |
|---|
| 2026.03.26 | ₩52,922 | ₩54,960 | ₩52,654 | ₩53,995 | +2.03% | 62.6만 |
|---|
| 2026.03.25 | ₩54,156 | ₩55,725 | ₩53,418 | ₩53,861 | -0.54% | 141.1만 |
|---|
| 2026.03.24 | ₩53,431 | ₩53,847 | ₩51,279 | ₩53,311 | -0.23% | 95.3만 |
|---|
| 2026.03.23 | ₩55,725 | ₩56,664 | ₩52,969 | ₩54,625 | -1.97% | 148.3만 |
|---|
| 2026.03.20 | ₩54,913 | ₩56,610 | ₩53,834 | ₩54,357 | -1.01% | 398.6만 |
|---|
| 2026.03.19 | ₩50,427 | ₩55,631 | ₩50,307 | ₩55,483 | +10.03% | 157.5만 |
|---|
| 2026.03.18 | ₩52,466 | ₩52,466 | ₩51,125 | ₩51,393 | -2.04% | 59.3만 |
|---|
| 2026.03.17 | ₩53,847 | ₩54,524 | ₩52,613 | ₩52,734 | -2.07% | 68.5만 |
|---|
| 2026.03.16 | ₩54,410 | ₩54,974 | ₩52,801 | ₩53,713 | -1.28% | 73.8만 |
|---|
| 2026.03.13 | ₩56,006 | ₩57,307 | ₩52,157 | ₩53,592 | -4.31% | 151.1만 |
|---|
| 2026.03.12 | ₩55,108 | ₩56,369 | ₩53,217 | ₩55,215 | +0.19% | 122.8만 |
|---|
| 2026.03.11 | ₩55,041 | ₩56,865 | ₩53,311 | ₩56,382 | +2.44% | 140.1만 |
|---|
| 2026.03.10 | ₩54,317 | ₩60,855 | ₩53,498 | ₩53,981 | -0.62% | 224만 |
|---|
| 2026.03.09 | ₩52,493 | ₩53,110 | ₩50,964 | ₩52,265 | -0.43% | 127.9만 |
|---|
| 2026.03.06 | ₩50,923 | ₩53,083 | ₩50,923 | ₩52,399 | +2.90% | 101.6만 |
|---|
| 2026.03.05 | ₩52,211 | ₩53,378 | ₩51,366 | ₩52,104 | -0.21% | 104.3만 |
|---|
| 2026.03.04 | ₩54,182 | ₩54,920 | ₩52,640 | ₩53,177 | -1.86% | 176만 |
|---|
| 2026.03.03 | ₩52,721 | ₩53,807 | ₩52,110 | ₩52,707 | -0.03% | 102.7만 |
|---|
| 2026.03.02 | ₩53,579 | ₩54,974 | ₩52,318 | ₩54,209 | +1.18% | 108만 |
|---|
| 2026.02.27 | ₩54,665 | ₩55,933 | ₩53,995 | ₩54,706 | +0.07% | 131.2만 |
|---|
| 2026.02.26 | ₩55,309 | ₩56,952 | ₩54,683 | ₩56,798 | +2.69% | 195.4만 |
|---|
| 2026.02.25 | ₩57,173 | ₩59,359 | ₩55,792 | ₩55,899 | -2.23% | 79.9만 |
|---|
| 2026.02.24 | ₩56,194 | ₩57,743 | ₩55,269 | ₩56,825 | +1.12% | 72.7만 |
|---|
| 2026.02.23 | ₩55,658 | ₩56,851 | ₩54,987 | ₩56,409 | +1.35% | 50.8만 |
|---|
| 2026.02.20 | ₩56,033 | ₩57,012 | ₩54,075 | ₩56,006 | -0.05% | 88.3만 |
|---|
| 2026.02.19 | ₩58,662 | ₩59,011 | ₩55,591 | ₩56,529 | -3.64% | 120.7만 |
|---|
| 2026.02.18 | ₩57,401 | ₩59,896 | ₩57,026 | ₩59,104 | +2.97% | 97.2만 |
|---|
| 2026.02.17 | ₩56,208 | ₩58,340 | ₩56,006 | ₩57,468 | +2.24% | 75.7만 |
|---|
| 2026.02.13 | ₩57,321 | ₩59,051 | ₩56,422 | ₩56,623 | -1.22% | 160.4만 |
|---|
| 2026.02.12 | ₩58,286 | ₩58,327 | ₩55,604 | ₩56,650 | -2.81% | 67.3만 |
|---|
| 2026.02.11 | ₩59,051 | ₩59,547 | ₩55,805 | ₩57,616 | -2.43% | 117.5만 |
|---|
| 2026.02.10 | ₩58,903 | ₩60,298 | ₩58,528 | ₩59,078 | +0.30% | 79.5만 |
|---|
| 2026.02.09 | ₩58,260 | ₩59,145 | ₩56,610 | ₩58,809 | +0.94% | 53.3만 |
|---|
| 2026.02.06 | ₩56,194 | ₩58,769 | ₩55,416 | ₩58,340 | +3.82% | 103.9만 |
|---|
| 2026.02.05 | ₩56,637 | ₩58,353 | ₩54,813 | ₩54,920 | -3.03% | 122.5만 |
|---|
| 2026.02.04 | ₩60,191 | ₩60,546 | ₩56,422 | ₩57,321 | -4.77% | 86.8만 |
|---|
| 2026.02.03 | ₩59,547 | ₩61,036 | ₩58,367 | ₩59,909 | +0.61% | 66.7만 |
|---|
| 2026.02.02 | ₩57,616 | ₩60,861 | ₩57,576 | ₩60,727 | +5.40% | 130.4만 |
|---|
| 2026.01.30 | ₩59,453 | ₩59,822 | ₩57,106 | ₩58,018 | -2.41% | 125.5만 |
|---|
| 2026.01.29 | ₩60,285 | ₩61,351 | ₩59,413 | ₩60,352 | +0.11% | 69.4만 |
|---|
| 2026.01.28 | ₩62,699 | ₩63,168 | ₩58,926 | ₩60,499 | -3.51% | 106.3만 |
|---|
| 2026.01.27 | ₩63,839 | ₩64,308 | ₩61,237 | ₩62,699 | -1.79% | 76.2만 |
|---|
| 2026.01.26 | ₩63,302 | ₩63,604 | ₩61,800 | ₩63,329 | +0.04% | 110만 |
|---|
| 2026.01.23 | ₩63,879 | ₩65,232 | ₩62,444 | ₩63,691 | -0.29% | 66.1만 |
|---|
| 2026.01.22 | ₩61,679 | ₩66,159 | ₩61,358 | ₩65,334 | +5.93% | 125.9만 |
|---|
| 2026.01.21 | ₩60,258 | ₩62,109 | ₩59,916 | ₩61,384 | +1.87% | 128.5만 |
|---|
| 2026.01.20 | ₩61,975 | ₩62,130 | ₩59,755 | ₩60,124 | -2.99% | 156.8만 |
|---|
| 2026.01.16 | ₩62,323 | ₩64,550 | ₩61,264 | ₩62,377 | +0.09% | 85.9만 |
|---|
| 2026.01.15 | ₩64,952 | ₩66,333 | ₩61,747 | ₩62,068 | -4.44% | 74.4만 |
|---|
| 2026.01.14 | ₩66,280 | ₩66,726 | ₩63,235 | ₩64,925 | -2.04% | 126.9만 |
|---|
| 2026.01.13 | ₩61,814 | ₩66,119 | ₩61,384 | ₩65,850 | +6.53% | 159.7만 |
|---|
| 2026.01.12 | ₩65,166 | ₩65,455 | ₩60,379 | ₩62,310 | -4.38% | 132.2만 |
|---|
| 2026.01.09 | ₩65,180 | ₩66,092 | ₩64,040 | ₩65,327 | +0.23% | 81.7만 |
|---|
| 2026.01.08 | ₩64,965 | ₩65,301 | ₩63,410 | ₩63,959 | -1.55% | 104.9만 |
|---|
| 2026.01.07 | ₩64,000 | ₩68,117 | ₩63,490 | ₩65,287 | +2.01% | 117.2만 |
|---|
| 2026.01.06 | ₩62,833 | ₩63,790 | ₩61,022 | ₩62,390 | -0.70% | 154.2만 |
|---|
| 2026.01.05 | ₩64,670 | ₩65,193 | ₩61,867 | ₩63,128 | -2.38% | 111.5만 |
|---|
| 2026.01.02 | ₩68,057 | ₩68,184 | ₩64,295 | ₩65,207 | -4.19% | 103.1만 |
|---|
| 2025.12.31 | ₩68,774 | ₩68,774 | ₩66,990 | ₩67,916 | -1.25% | 105.6만 |
|---|
| 2025.12.30 | ₩69,941 | ₩69,941 | ₩67,581 | ₩68,627 | -1.88% | 106.1만 |
|---|
| 2025.12.29 | ₩71,430 | ₩72,100 | ₩69,009 | ₩70,075 | -1.90% | 136.3만 |
|---|
| 2025.12.26 | ₩74,139 | ₩74,387 | ₩71,577 | ₩71,859 | -3.08% | 72.1만 |
|---|
| 2025.12.24 | ₩72,878 | ₩75,171 | ₩72,650 | ₩74,662 | +2.45% | 48.1만 |
|---|
| 2025.12.23 | ₩72,724 | ₩73,763 | ₩71,432 | ₩72,301 | -0.58% | 84.5만 |
|---|
| 2025.12.22 | ₩69,109 | ₩73,187 | ₩68,613 | ₩72,127 | +4.37% | 145.8만 |
|---|
| 2025.12.19 | ₩64,697 | ₩69,364 | ₩64,187 | ₩68,694 | +6.18% | 250.8만 |
|---|
| 2025.12.18 | ₩65,488 | ₩67,393 | ₩63,329 | ₩63,959 | -2.33% | 83만 |
|---|
| 2025.12.17 | ₩64,402 | ₩65,797 | ₩63,882 | ₩65,086 | +1.06% | 92.8만 |
|---|
| 2025.12.16 | ₩66,561 | ₩66,749 | ₩64,214 | ₩64,778 | -2.68% | 198.7만 |
|---|
| 2025.12.15 | ₩66,374 | ₩68,653 | ₩65,314 | ₩65,998 | -0.57% | 279.4만 |
|---|
| 2025.12.12 | ₩61,599 | ₩67,272 | ₩60,955 | ₩66,789 | +8.43% | 138.5만 |
|---|
| 2025.12.11 | ₩59,366 | ₩63,423 | ₩59,366 | ₩61,720 | +3.96% | 111.9만 |
|---|
| 2025.12.10 | ₩58,005 | ₩60,687 | ₩57,079 | ₩59,467 | +2.52% | 283만 |
|---|
| 2025.12.09 | ₩55,752 | ₩60,258 | ₩54,156 | ₩59,896 | +7.43% | 177만 |
|---|
| 2025.12.08 | ₩60,191 | ₩63,168 | ₩58,340 | ₩60,392 | +0.33% | 202.2만 |
|---|
| 2025.12.05 | ₩58,380 | ₩61,928 | ₩58,132 | ₩60,218 | +3.15% | 254.8만 |
|---|
| 2025.12.04 | ₩55,282 | ₩58,192 | ₩53,466 | ₩57,146 | +3.37% | 191.5만 |
|---|
| 2025.12.03 | ₩49,918 | ₩56,020 | ₩49,086 | ₩55,336 | +10.85% | 353.3만 |
|---|
| 2025.12.02 | ₩44,151 | ₩53,391 | ₩44,151 | ₩49,958 | +13.15% | 435.4만 |
|---|
| 2025.12.01 | ₩44,754 | ₩45,532 | ₩43,802 | ₩44,258 | -1.11% | 98.3만 |
|---|
| 2025.11.28 | ₩44,794 | ₩46,176 | ₩44,794 | ₩45,264 | +1.05% | 64.9만 |
|---|
| 2025.11.26 | ₩39,027 | ₩45,693 | ₩38,639 | ₩44,701 | +14.54% | 320.2만 |
|---|
| 2025.11.25 | ₩39,235 | ₩39,805 | ₩38,062 | ₩39,470 | +0.60% | 157.8만 |
|---|
| 2025.11.24 | ₩38,411 | ₩39,457 | ₩37,780 | ₩39,215 | +2.09% | 120.1만 |
|---|
| 2025.11.21 | ₩36,895 | ₩38,719 | ₩36,466 | ₩38,169 | +3.45% | 78.9만 |
|---|
| 2025.11.20 | ₩38,960 | ₩39,376 | ₩37,163 | ₩37,378 | -4.06% | 123.2만 |
|---|
| 2025.11.19 | ₩39,041 | ₩39,926 | ₩37,579 | ₩38,290 | -1.92% | 122.7만 |
|---|
| 2025.11.18 | ₩39,282 | ₩40,020 | ₩38,370 | ₩38,773 | -1.30% | 143.3만 |
|---|
| 2025.11.17 | ₩37,794 | ₩40,100 | ₩37,351 | ₩39,510 | +4.54% | 138.1만 |
|---|
| 2025.11.14 | ₩36,949 | ₩38,947 | ₩36,949 | ₩38,022 | +2.90% | 125만 |
|---|
| 2025.11.13 | ₩41,012 | ₩41,965 | ₩37,419 | ₩38,048 | -7.23% | 117.1만 |
|---|
| 2025.11.12 | ₩39,859 | ₩42,642 | ₩39,577 | ₩41,683 | +4.58% | 262.5만 |
|---|
| 2025.11.11 | ₩37,190 | ₩40,462 | ₩36,707 | ₩39,846 | +7.14% | 173.9만 |
|---|
| 2025.11.10 | ₩34,870 | ₩38,867 | ₩34,870 | ₩37,217 | +6.73% | 335만 |
|---|
| 2025.11.07 | ₩33,515 | ₩34,079 | ₩32,000 | ₩32,442 | -3.20% | 130.1만 |
|---|
| 2025.11.06 | ₩31,490 | ₩35,084 | ₩30,914 | ₩33,824 | +7.41% | 241.2만 |
|---|
| 2025.11.05 | ₩32,496 | ₩32,949 | ₩31,839 | ₩32,322 | -0.54% | 204.3만 |
|---|
| 2025.11.04 | ₩34,025 | ₩34,166 | ₩32,255 | ₩32,657 | -4.02% | 246.7만 |
|---|
| 2025.11.03 | ₩37,673 | ₩38,451 | ₩33,663 | ₩34,789 | -7.65% | 212.4만 |
|---|
| 2025.10.31 | ₩39,510 | ₩40,107 | ₩36,882 | ₩38,169 | -3.39% | 153.6만 |
|---|
| 2025.10.30 | ₩38,987 | ₩40,784 | ₩38,900 | ₩39,792 | +2.06% | 102.3만 |
|---|
| 2025.10.29 | ₩39,859 | ₩40,690 | ₩38,786 | ₩39,376 | -1.21% | 152.2만 |
|---|
| 2025.10.28 | ₩40,530 | ₩40,851 | ₩39,732 | ₩40,181 | -0.86% | 84.5만 |
|---|
| 2025.10.27 | ₩39,872 | ₩41,542 | ₩39,711 | ₩40,784 | +2.29% | 123.2만 |
|---|
| 2025.10.24 | ₩38,437 | ₩39,671 | ₩37,713 | ₩39,188 | +1.95% | 120.4만 |
|---|
| 2025.10.23 | ₩40,060 | ₩40,214 | ₩37,753 | ₩37,820 | -5.59% | 142.9만 |
|---|
| 2025.10.22 | ₩40,731 | ₩40,811 | ₩39,711 | ₩40,154 | -1.42% | 65.5만 |
|---|
| 2025.10.21 | ₩40,503 | ₩40,920 | ₩39,564 | ₩40,677 | +0.43% | 81.7만 |
|---|
| 2025.10.20 | ₩42,850 | ₩43,212 | ₩40,288 | ₩40,503 | -5.48% | 96.8만 |
|---|
| 2025.10.17 | ₩40,556 | ₩42,689 | ₩40,556 | ₩41,884 | +3.27% | 120.5만 |
|---|
| 2025.10.16 | ₩42,877 | ₩42,877 | ₩40,288 | ₩40,918 | -4.57% | 113.1만 |
|---|
| 2025.10.15 | ₩40,717 | ₩41,757 | ₩40,261 | ₩41,576 | +2.11% | 113.6만 |
|---|
| 2025.10.14 | ₩40,355 | ₩41,353 | ₩39,671 | ₩40,637 | +0.70% | 102.4만 |
|---|
| 2025.10.13 | ₩40,798 | ₩41,373 | ₩39,859 | ₩40,892 | +0.23% | 79.4만 |
|---|
| 2025.10.10 | ₩41,321 | ₩41,321 | ₩39,450 | ₩40,355 | -2.34% | 129.3만 |
|---|