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 | ₩39,655 | ₩40,916 | ₩39,508 | ₩40,071 | +1.05% | 99.7만 |
| 2026.10.08 | ₩40,232 | ₩40,567 | ₩38,542 | ₩39,870 | -0.90% | 173.1만 |
| 2026.10.07 | ₩39,012 | ₩41,050 | ₩38,167 | ₩40,567 | +3.99% | 328.5만 |
| 2026.10.06 | ₩40,205 | ₩40,369 | ₩38,046 | ₩39,454 | -1.87% | 239.6만 |
| 2026.10.05 | ₩41,010 | ₩41,218 | ₩38,609 | ₩40,004 | -2.45% | 271.5만 |
| 2026.10.02 | ₩41,788 | ₩41,935 | ₩39,964 | ₩40,795 | -2.37% | 161.5만 |
| 2026.10.01 | ₩43,102 | ₩43,504 | ₩41,399 | ₩41,560 | -3.58% | 101만 |
| 2026.09.30 | ₩43,679 | ₩45,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,303 |
| -0.86% |
| 180만 |
| 2026.09.29 | ₩43,585 | ₩44,041 | ₩42,780 | ₩43,417 | -0.38% | 145.8만 |
|---|
| 2026.09.28 | ₩43,370 | ₩44,309 | ₩42,136 | ₩43,585 | +0.49% | 146.5만 |
|---|
| 2026.09.25 | ₩44,711 | ₩44,845 | ₩43,531 | ₩43,638 | -2.40% | 125.1만 |
|---|
| 2026.09.24 | ₩43,880 | ₩45,167 | ₩43,223 | ₩44,711 | +1.89% | 169.1만 |
|---|
| 2026.09.23 | ₩48,641 | ₩48,949 | ₩43,759 | ₩44,322 | -8.88% | 201.8만 |
|---|
| 2026.09.22 | ₩46,495 | ₩48,949 | ₩45,992 | ₩48,627 | +4.59% | 197.8만 |
|---|
| 2026.09.21 | ₩46,267 | ₩46,911 | ₩45,127 | ₩45,932 | -0.72% | 123.5만 |
|---|
| 2026.09.18 | ₩46,347 | ₩46,347 | ₩44,363 | ₩45,596 | -1.62% | 419.1만 |
|---|
| 2026.09.17 | ₩43,585 | ₩48,587 | ₩43,585 | ₩45,958 | +5.45% | 388.1만 |
|---|
| 2026.09.16 | ₩44,550 | ₩45,596 | ₩41,828 | ₩42,606 | -4.36% | 391만 |
|---|
| 2026.09.15 | ₩49,807 | ₩49,807 | ₩43,893 | ₩45,154 | -9.34% | 1049.1만 |
|---|
| 2026.09.14 | ₩47,085 | ₩47,655 | ₩44,550 | ₩45,663 | -3.02% | 170.6만 |
|---|
| 2026.09.11 | ₩45,476 | ₩47,326 | ₩45,261 | ₩47,005 | +3.36% | 379.7만 |
|---|
| 2026.09.10 | ₩44,912 | ₩45,985 | ₩44,094 | ₩45,060 | +0.33% | 202.8만 |
|---|
| 2026.09.09 | ₩46,723 | ₩47,585 | ₩45,261 | ₩45,301 | -3.04% | 93.8만 |
|---|
| 2026.09.08 | ₩48,010 | ₩48,272 | ₩46,783 | ₩47,313 | -1.45% | 144.3만 |
|---|
| 2026.09.04 | ₩46,522 | ₩48,828 | ₩46,522 | ₩48,131 | +3.46% | 118.5만 |
|---|
| 2026.09.03 | ₩47,648 | ₩47,930 | ₩46,307 | ₩46,924 | -1.52% | 92.9만 |
|---|
| 2026.09.02 | ₩46,186 | ₩47,916 | ₩45,343 | ₩47,823 | +3.54% | 175.7만 |
|---|
| 2026.09.01 | ₩45,234 | ₩46,133 | ₩45,127 | ₩45,905 | +1.48% | 407만 |
|---|
| 2026.08.31 | ₩45,114 | ₩46,106 | ₩44,497 | ₩45,704 | +1.31% | 153.7만 |
|---|
| 2026.08.28 | ₩46,133 | ₩46,227 | ₩44,711 | ₩45,851 | -0.61% | 125.7만 |
|---|
| 2026.08.27 | ₩49,217 | ₩49,217 | ₩45,730 | ₩46,401 | -5.72% | 278.2만 |
|---|
| 2026.08.26 | ₩47,072 | ₩49,566 | ₩46,455 | ₩49,378 | +4.90% | 237.8만 |
|---|
| 2026.08.25 | ₩45,663 | ₩47,702 | ₩45,596 | ₩47,313 | +3.61% | 248.8만 |
|---|
| 2026.08.24 | ₩43,250 | ₩47,061 | ₩42,941 | ₩45,221 | +4.56% | 241만 |
|---|
| 2026.08.21 | ₩42,136 | ₩44,215 | ₩41,617 | ₩43,283 | +2.72% | 128.8만 |
|---|
| 2026.08.20 | ₩43,310 | ₩43,310 | ₩41,198 | ₩41,922 | -3.20% | 156.4만 |
|---|
| 2026.08.19 | ₩44,094 | ₩44,899 | ₩42,512 | ₩43,283 | -1.84% | 126만 |
|---|
| 2026.08.18 | ₩41,989 | ₩43,384 | ₩41,989 | ₩43,290 | +3.10% | 103.4만 |
|---|
| 2026.08.17 | ₩41,975 | ₩43,880 | ₩41,707 | ₩42,418 | +1.05% | 274.9만 |
|---|
| 2026.08.14 | ₩41,962 | ₩43,330 | ₩39,870 | ₩42,418 | +1.09% | 587.6만 |
|---|
| 2026.08.13 | ₩40,219 | ₩40,380 | ₩38,703 | ₩38,744 | -3.67% | 116.8만 |
|---|
| 2026.08.12 | ₩41,224 | ₩41,815 | ₩39,843 | ₩40,219 | -2.44% | 167.6만 |
|---|
| 2026.08.11 | ₩42,874 | ₩42,981 | ₩40,272 | ₩40,621 | -5.25% | 191.6만 |
|---|
| 2026.08.10 | ₩43,746 | ₩44,202 | ₩42,043 | ₩42,351 | -3.19% | 106.8만 |
|---|
| 2026.08.07 | ₩44,001 | ₩44,381 | ₩43,028 | ₩44,108 | +0.24% | 151.5만 |
|---|
| 2026.08.06 | ₩41,439 | ₩43,531 | ₩41,064 | ₩42,941 | +3.62% | 194.4만 |
|---|
| 2026.08.05 | ₩40,701 | ₩41,680 | ₩39,615 | ₩40,701 | 0.00% | 321.4만 |
|---|
| 2026.08.04 | ₩43,933 | ₩43,933 | ₩39,790 | ₩40,165 | -8.58% | 513.6만 |
|---|
| 2026.08.03 | ₩42,673 | ₩43,813 | ₩41,389 | ₩43,223 | +1.29% | 151.1만 |
|---|
| 2026.07.31 | ₩43,920 | ₩44,001 | ₩42,297 | ₩43,048 | -1.98% | 144.4만 |
|---|
| 2026.07.30 | ₩43,853 | ₩44,785 | ₩43,296 | ₩44,322 | +1.07% | 228.3만 |
|---|
| 2026.07.29 | ₩44,242 | ₩44,953 | ₩42,968 | ₩43,598 | -1.45% | 146.9만 |
|---|
| 2026.07.28 | ₩46,937 | ₩47,165 | ₩43,933 | ₩44,684 | -4.80% | 302.1만 |
|---|
| 2026.07.27 | ₩48,198 | ₩48,567 | ₩47,152 | ₩47,179 | -2.11% | 111만 |
|---|
| 2026.07.24 | ₩49,204 | ₩49,445 | ₩47,487 | ₩47,541 | -3.38% | 78.6만 |
|---|
| 2026.07.23 | ₩47,152 | ₩49,190 | ₩46,777 | ₩48,748 | +3.38% | 297.2만 |
|---|
| 2026.07.22 | ₩49,418 | ₩50,210 | ₩48,332 | ₩48,352 | -2.16% | 112.5만 |
|---|
| 2026.07.21 | ₩49,258 | ₩50,317 | ₩48,439 | ₩49,848 | +1.20% | 150.8만 |
|---|
| 2026.07.20 | ₩51,779 | ₩52,349 | ₩49,237 | ₩49,606 | -4.20% | 101.5만 |
|---|
| 2026.07.17 | ₩50,880 | ₩53,817 | ₩50,317 | ₩51,631 | +1.48% | 139만 |
|---|
| 2026.07.16 | ₩56,674 | ₩57,123 | ₩52,422 | ₩52,463 | -7.43% | 161.1만 |
|---|
| 2026.07.15 | ₩57,505 | ₩57,907 | ₩55,949 | ₩56,995 | -0.89% | 180.2만 |
|---|
| 2026.07.14 | ₩55,909 | ₩57,921 | ₩55,319 | ₩57,840 | +3.45% | 258.7만 |
|---|
| 2026.07.13 | ₩55,333 | ₩56,137 | ₩53,395 | ₩55,654 | +0.58% | 223.4만 |
|---|
| 2026.07.10 | ₩56,526 | ₩56,526 | ₩52,114 | ₩56,325 | -0.36% | 340.3만 |
|---|
| 2026.07.09 | ₩55,346 | ₩57,867 | ₩54,984 | ₩56,928 | +2.86% | 275.1만 |
|---|
| 2026.07.08 | ₩57,599 | ₩58,591 | ₩54,474 | ₩56,902 | -1.21% | 386.2만 |
|---|
| 2026.07.07 | ₩54,260 | ₩59,817 | ₩53,643 | ₩57,612 | +6.18% | 512.8만 |
|---|
| 2026.07.06 | ₩56,338 | ₩57,961 | ₩53,710 | ₩53,817 | -4.48% | 288만 |
|---|
| 2026.07.02 | ₩57,398 | ₩57,398 | ₩49,298 | ₩55,252 | -3.74% | 514.1만 |
|---|
| 2026.07.01 | ₩57,371 | ₩57,881 | ₩56,714 | ₩57,210 | -0.28% | 107.6만 |
|---|
| 2026.06.30 | ₩58,725 | ₩60,174 | ₩57,518 | ₩57,545 | -2.01% | 265.6만 |
|---|
| 2026.06.29 | ₩58,216 | ₩59,061 | ₩55,534 | ₩57,867 | -0.60% | 339.5만 |
|---|
| 2026.06.26 | ₩55,359 | ₩58,135 | ₩55,051 | ₩56,942 | +2.86% | 415.1만 |
|---|
| 2026.06.25 | ₩53,361 | ₩55,916 | ₩52,919 | ₩54,313 | +1.78% | 288.5만 |
|---|
| 2026.06.24 | ₩51,323 | ₩53,817 | ₩51,202 | ₩52,986 | +3.24% | 253.2만 |
|---|
| 2026.06.23 | ₩50,464 | ₩51,651 | ₩50,223 | ₩51,229 | +1.51% | 193.4만 |
|---|
| 2026.06.22 | ₩48,238 | ₩51,859 | ₩48,211 | ₩51,537 | +6.84% | 178만 |
|---|
| 2026.06.18 | ₩48,225 | ₩49,177 | ₩46,374 | ₩47,058 | -2.42% | 149.8만 |
|---|
| 2026.06.17 | ₩45,543 | ₩47,876 | ₩45,181 | ₩46,951 | +3.09% | 112.2만 |
|---|
| 2026.06.16 | ₩46,086 | ₩46,535 | ₩44,182 | ₩45,154 | -2.02% | 153.3만 |
|---|
| 2026.06.15 | ₩46,495 | ₩47,326 | ₩45,516 | ₩45,918 | -1.24% | 56만 |
|---|
| 2026.06.12 | ₩45,596 | ₩46,951 | ₩45,328 | ₩45,945 | +0.76% | 90.2만 |
|---|
| 2026.06.11 | ₩42,163 | ₩45,368 | ₩41,640 | ₩45,127 | +7.03% | 88.4만 |
|---|
| 2026.06.10 | ₩42,579 | ₩44,644 | ₩41,533 | ₩42,405 | -0.41% | 69.7만 |
|---|
| 2026.06.09 | ₩43,189 | ₩44,121 | ₩41,332 | ₩42,659 | -1.23% | 91.3만 |
|---|
| 2026.06.08 | ₩43,652 | ₩43,960 | ₩42,284 | ₩42,579 | -2.46% | 69.9만 |
|---|
| 2026.06.05 | ₩44,765 | ₩45,677 | ₩42,110 | ₩43,303 | -3.27% | 151.6만 |
|---|
| 2026.06.04 | ₩42,096 | ₩50,009 | ₩41,875 | ₩44,765 | +6.34% | 298.2만 |
|---|
| 2026.06.03 | ₩41,922 | ₩42,525 | ₩41,023 | ₩41,935 | +0.03% | 99.1만 |
|---|
| 2026.06.02 | ₩46,186 | ₩47,216 | ₩41,613 | ₩41,922 | -9.23% | 171.6만 |
|---|
| 2026.06.01 | ₩46,978 | ₩46,978 | ₩45,368 | ₩45,516 | -3.11% | 92.2만 |
|---|
| 2026.05.29 | ₩48,010 | ₩48,708 | ₩46,455 | ₩47,635 | -0.78% | 103.6만 |
|---|
| 2026.05.28 | ₩45,677 | ₩48,949 | ₩45,167 | ₩48,091 | +5.28% | 171.7만 |
|---|
| 2026.05.27 | ₩46,066 | ₩48,319 | ₩45,757 | ₩45,958 | -0.23% | 66만 |
|---|
| 2026.05.26 | ₩46,173 | ₩46,709 | ₩45,529 | ₩46,052 | -0.26% | 68.2만 |
|---|
| 2026.05.22 | ₩45,999 | ₩46,783 | ₩45,469 | ₩45,650 | -0.76% | 44.9만 |
|---|
| 2026.05.21 | ₩45,838 | ₩46,575 | ₩45,342 | ₩46,066 | +0.50% | 52.8만 |
|---|
| 2026.05.20 | ₩44,819 | ₩46,777 | ₩44,819 | ₩46,428 | +3.59% | 87만 |
|---|
| 2026.05.19 | ₩45,261 | ₩46,146 | ₩44,001 | ₩44,591 | -1.48% | 128.5만 |
|---|
| 2026.05.18 | ₩49,620 | ₩50,210 | ₩45,288 | ₩46,066 | -7.16% | 159.7만 |
|---|
| 2026.05.15 | ₩52,034 | ₩52,905 | ₩49,620 | ₩50,049 | -3.81% | 103.5만 |
|---|
| 2026.05.14 | ₩52,697 | ₩53,495 | ₩51,472 | ₩53,053 | +0.67% | 101.7만 |
|---|
| 2026.05.13 | ₩48,949 | ₩53,180 | ₩48,916 | ₩52,503 | +7.26% | 118.6만 |
|---|
| 2026.05.12 | ₩48,734 | ₩49,962 | ₩48,211 | ₩49,217 | +0.99% | 66.4만 |
|---|
| 2026.05.11 | ₩49,070 | ₩52,248 | ₩48,533 | ₩49,097 | +0.05% | 114.8만 |
|---|
| 2026.05.08 | ₩48,051 | ₩49,526 | ₩47,943 | ₩48,533 | +1.00% | 79.7만 |
|---|
| 2026.05.07 | ₩48,909 | ₩49,485 | ₩46,227 | ₩48,118 | -1.62% | 97.3만 |
|---|
| 2026.05.06 | ₩46,830 | ₩49,150 | ₩46,810 | ₩49,076 | +4.80% | 82.5만 |
|---|
| 2026.05.05 | ₩47,742 | ₩48,292 | ₩45,650 | ₩46,294 | -3.03% | 131.6만 |
|---|
| 2026.05.04 | ₩46,937 | ₩49,258 | ₩46,870 | ₩47,621 | +1.46% | 148.6만 |
|---|
| 2026.05.01 | ₩47,340 | ₩48,279 | ₩46,500 | ₩47,206 | -0.28% | 82.4만 |
|---|
| 2026.04.30 | ₩48,091 | ₩49,351 | ₩47,179 | ₩47,756 | -0.70% | 93.2만 |
|---|
| 2026.04.29 | ₩49,030 | ₩49,137 | ₩47,836 | ₩48,064 | -1.97% | 92.1만 |
|---|
| 2026.04.28 | ₩50,491 | ₩52,261 | ₩49,231 | ₩49,767 | -1.43% | 163.5만 |
|---|
| 2026.04.27 | ₩50,089 | ₩50,907 | ₩49,687 | ₩49,995 | -0.19% | 75.7만 |
|---|
| 2026.04.24 | ₩51,242 | ₩52,717 | ₩48,688 | ₩50,545 | -1.36% | 172.2만 |
|---|
| 2026.04.23 | ₩54,005 | ₩54,555 | ₩50,853 | ₩51,484 | -4.67% | 86.5만 |
|---|
| 2026.04.22 | ₩54,260 | ₩54,528 | ₩53,080 | ₩54,005 | -0.47% | 65.1만 |
|---|
| 2026.04.21 | ₩55,668 | ₩56,506 | ₩53,214 | ₩53,723 | -3.49% | 68.6만 |
|---|
| 2026.04.20 | ₩56,338 | ₩57,421 | ₩55,695 | ₩55,802 | -0.95% | 75.5만 |
|---|
| 2026.04.17 | ₩57,331 | ₩59,101 | ₩56,392 | ₩56,727 | -1.05% | 116.8만 |
|---|
| 2026.04.16 | ₩58,216 | ₩58,310 | ₩55,681 | ₩56,647 | -2.70% | 93.2만 |
|---|
| 2026.04.15 | ₩59,557 | ₩59,738 | ₩56,982 | ₩58,269 | -2.16% | 132.2만 |
|---|
| 2026.04.14 | ₩58,672 | ₩61,327 | ₩57,800 | ₩59,490 | +1.39% | 125만 |
|---|
| 2026.04.13 | ₩60,214 | ₩60,750 | ₩57,773 | ₩58,618 | -2.65% | 119.2만 |
|---|
| 2026.04.10 | ₩55,145 | ₩63,030 | ₩54,287 | ₩60,402 | +9.53% | 293.5만 |
|---|
| 2026.04.09 | ₩53,737 | ₩55,286 | ₩53,066 | ₩54,890 | +2.15% | 164.3만 |
|---|
| 2026.04.08 | ₩55,815 | ₩56,325 | ₩53,147 | ₩54,085 | -3.10% | 122.3만 |
|---|
| 2026.04.07 | ₩53,777 | ₩54,260 | ₩52,409 | ₩53,643 | -0.25% | 116.5만 |
|---|
| 2026.04.06 | ₩55,413 | ₩55,413 | ₩53,455 | ₩54,240 | -2.12% | 139.4만 |
|---|
| 2026.04.02 | ₩52,664 | ₩55,587 | ₩52,302 | ₩54,796 | +4.05% | 70.7만 |
|---|
| 2026.04.01 | ₩55,628 | ₩57,472 | ₩54,300 | ₩54,313 | -2.36% | 161.9만 |
|---|
| 2026.03.31 | ₩52,369 | ₩54,005 | ₩50,961 | ₩53,951 | +3.02% | 185만 |
|---|
| 2026.03.30 | ₩52,275 | ₩52,369 | ₩50,827 | ₩51,095 | -2.26% | 42.6만 |
|---|
| 2026.03.27 | ₩53,482 | ₩54,273 | ₩51,182 | ₩52,114 | -2.56% | 76.3만 |
|---|
| 2026.03.26 | ₩52,919 | ₩54,957 | ₩52,650 | ₩53,991 | +2.03% | 62.6만 |
|---|
| 2026.03.25 | ₩54,152 | ₩55,721 | ₩53,415 | ₩53,857 | -0.54% | 141.1만 |
|---|
| 2026.03.24 | ₩53,428 | ₩53,844 | ₩51,276 | ₩53,308 | -0.23% | 95.3만 |
|---|
| 2026.03.23 | ₩55,721 | ₩56,660 | ₩52,966 | ₩54,622 | -1.97% | 148.3만 |
|---|
| 2026.03.20 | ₩54,910 | ₩56,607 | ₩53,831 | ₩54,354 | -1.01% | 398.6만 |
|---|
| 2026.03.19 | ₩50,424 | ₩55,628 | ₩50,304 | ₩55,480 | +10.03% | 157.5만 |
|---|
| 2026.03.18 | ₩52,463 | ₩52,463 | ₩51,122 | ₩51,390 | -2.04% | 59.3만 |
|---|
| 2026.03.17 | ₩53,844 | ₩54,521 | ₩52,610 | ₩52,731 | -2.07% | 68.5만 |
|---|
| 2026.03.16 | ₩54,407 | ₩54,970 | ₩52,798 | ₩53,710 | -1.28% | 73.8만 |
|---|
| 2026.03.13 | ₩56,003 | ₩57,304 | ₩52,154 | ₩53,589 | -4.31% | 151.1만 |
|---|
| 2026.03.12 | ₩55,105 | ₩56,365 | ₩53,214 | ₩55,212 | +0.19% | 122.8만 |
|---|
| 2026.03.11 | ₩55,038 | ₩56,861 | ₩53,308 | ₩56,379 | +2.44% | 140.1만 |
|---|
| 2026.03.10 | ₩54,313 | ₩60,851 | ₩53,495 | ₩53,978 | -0.62% | 224만 |
|---|
| 2026.03.09 | ₩52,489 | ₩53,106 | ₩50,961 | ₩52,261 | -0.43% | 127.9만 |
|---|
| 2026.03.06 | ₩50,920 | ₩53,080 | ₩50,920 | ₩52,396 | +2.90% | 101.6만 |
|---|
| 2026.03.05 | ₩52,208 | ₩53,375 | ₩51,363 | ₩52,101 | -0.21% | 104.3만 |
|---|
| 2026.03.04 | ₩54,179 | ₩54,917 | ₩52,637 | ₩53,173 | -1.86% | 176만 |
|---|
| 2026.03.03 | ₩52,717 | ₩53,804 | ₩52,107 | ₩52,704 | -0.03% | 102.7만 |
|---|
| 2026.03.02 | ₩53,576 | ₩54,970 | ₩52,315 | ₩54,206 | +1.18% | 108만 |
|---|
| 2026.02.27 | ₩54,662 | ₩55,929 | ₩53,991 | ₩54,702 | +0.07% | 131.2만 |
|---|
| 2026.02.26 | ₩55,306 | ₩56,949 | ₩54,679 | ₩56,794 | +2.69% | 195.4만 |
|---|
| 2026.02.25 | ₩57,170 | ₩59,356 | ₩55,789 | ₩55,896 | -2.23% | 79.9만 |
|---|
| 2026.02.24 | ₩56,191 | ₩57,740 | ₩55,265 | ₩56,821 | +1.12% | 72.7만 |
|---|
| 2026.02.23 | ₩55,654 | ₩56,848 | ₩54,984 | ₩56,405 | +1.35% | 50.8만 |
|---|
| 2026.02.20 | ₩56,030 | ₩57,009 | ₩54,072 | ₩56,003 | -0.05% | 88.3만 |
|---|
| 2026.02.19 | ₩58,658 | ₩59,007 | ₩55,587 | ₩56,526 | -3.64% | 120.7만 |
|---|
| 2026.02.18 | ₩57,398 | ₩59,892 | ₩57,022 | ₩59,101 | +2.97% | 97.2만 |
|---|
| 2026.02.17 | ₩56,204 | ₩58,337 | ₩56,003 | ₩57,465 | +2.24% | 75.7만 |
|---|
| 2026.02.13 | ₩57,317 | ₩59,047 | ₩56,419 | ₩56,620 | -1.22% | 160.4만 |
|---|
| 2026.02.12 | ₩58,283 | ₩58,323 | ₩55,601 | ₩56,647 | -2.81% | 67.3만 |
|---|
| 2026.02.11 | ₩59,047 | ₩59,544 | ₩55,802 | ₩57,612 | -2.43% | 117.5만 |
|---|
| 2026.02.10 | ₩58,900 | ₩60,295 | ₩58,524 | ₩59,074 | +0.30% | 79.5만 |
|---|
| 2026.02.09 | ₩58,256 | ₩59,141 | ₩56,607 | ₩58,806 | +0.94% | 53.3만 |
|---|
| 2026.02.06 | ₩56,191 | ₩58,766 | ₩55,413 | ₩58,337 | +3.82% | 103.9만 |
|---|
| 2026.02.05 | ₩56,633 | ₩58,350 | ₩54,810 | ₩54,917 | -3.03% | 122.5만 |
|---|
| 2026.02.04 | ₩60,187 | ₩60,543 | ₩56,419 | ₩57,317 | -4.77% | 86.8만 |
|---|
| 2026.02.03 | ₩59,544 | ₩61,032 | ₩58,363 | ₩59,906 | +0.61% | 66.7만 |
|---|
| 2026.02.02 | ₩57,612 | ₩60,858 | ₩57,572 | ₩60,724 | +5.40% | 130.4만 |
|---|
| 2026.01.30 | ₩59,450 | ₩59,818 | ₩57,103 | ₩58,015 | -2.41% | 125.5만 |
|---|
| 2026.01.29 | ₩60,281 | ₩61,347 | ₩59,409 | ₩60,348 | +0.11% | 69.4만 |
|---|
| 2026.01.28 | ₩62,695 | ₩63,164 | ₩58,923 | ₩60,496 | -3.51% | 106.3만 |
|---|
| 2026.01.27 | ₩63,835 | ₩64,304 | ₩61,233 | ₩62,695 | -1.79% | 76.2만 |
|---|
| 2026.01.26 | ₩63,299 | ₩63,600 | ₩61,797 | ₩63,325 | +0.04% | 110만 |
|---|
| 2026.01.23 | ₩63,875 | ₩65,228 | ₩62,440 | ₩63,687 | -0.29% | 66.1만 |
|---|
| 2026.01.22 | ₩61,676 | ₩66,155 | ₩61,354 | ₩65,330 | +5.93% | 125.9만 |
|---|
| 2026.01.21 | ₩60,254 | ₩62,105 | ₩59,912 | ₩61,381 | +1.87% | 128.5만 |
|---|
| 2026.01.20 | ₩61,971 | ₩62,126 | ₩59,751 | ₩60,120 | -2.99% | 156.8만 |
|---|
| 2026.01.16 | ₩62,320 | ₩64,546 | ₩61,260 | ₩62,373 | +0.09% | 85.9만 |
|---|
| 2026.01.15 | ₩64,948 | ₩66,329 | ₩61,743 | ₩62,065 | -4.44% | 74.4만 |
|---|
| 2026.01.14 | ₩66,276 | ₩66,722 | ₩63,231 | ₩64,921 | -2.04% | 126.9만 |
|---|
| 2026.01.13 | ₩61,810 | ₩66,115 | ₩61,381 | ₩65,847 | +6.53% | 159.7만 |
|---|
| 2026.01.12 | ₩65,163 | ₩65,451 | ₩60,375 | ₩62,306 | -4.38% | 132.2만 |
|---|
| 2026.01.09 | ₩65,176 | ₩66,088 | ₩64,036 | ₩65,324 | +0.23% | 81.7만 |
|---|
| 2026.01.08 | ₩64,961 | ₩65,297 | ₩63,406 | ₩63,956 | -1.55% | 104.9만 |
|---|
| 2026.01.07 | ₩63,996 | ₩68,113 | ₩63,486 | ₩65,283 | +2.01% | 117.2만 |
|---|
| 2026.01.06 | ₩62,829 | ₩63,787 | ₩61,019 | ₩62,387 | -0.70% | 154.2만 |
|---|
| 2026.01.05 | ₩64,666 | ₩65,189 | ₩61,864 | ₩63,124 | -2.38% | 111.5만 |
|---|
| 2026.01.02 | ₩68,053 | ₩68,180 | ₩64,291 | ₩65,203 | -4.19% | 103.1만 |
|---|
| 2025.12.31 | ₩68,770 | ₩68,770 | ₩66,986 | ₩67,912 | -1.25% | 105.6만 |
|---|
| 2025.12.30 | ₩69,937 | ₩69,937 | ₩67,577 | ₩68,623 | -1.88% | 106.1만 |
|---|
| 2025.12.29 | ₩71,425 | ₩72,096 | ₩69,005 | ₩70,071 | -1.90% | 136.3만 |
|---|
| 2025.12.26 | ₩74,134 | ₩74,382 | ₩71,573 | ₩71,855 | -3.08% | 72.1만 |
|---|
| 2025.12.24 | ₩72,874 | ₩75,167 | ₩72,646 | ₩74,657 | +2.45% | 48.1만 |
|---|
| 2025.12.23 | ₩72,720 | ₩73,759 | ₩71,428 | ₩72,297 | -0.58% | 84.5만 |
|---|
| 2025.12.22 | ₩69,105 | ₩73,182 | ₩68,609 | ₩72,123 | +4.37% | 145.8만 |
|---|
| 2025.12.19 | ₩64,693 | ₩69,360 | ₩64,184 | ₩68,690 | +6.18% | 250.8만 |
|---|
| 2025.12.18 | ₩65,484 | ₩67,389 | ₩63,325 | ₩63,956 | -2.33% | 83만 |
|---|
| 2025.12.17 | ₩64,398 | ₩65,793 | ₩63,878 | ₩65,082 | +1.06% | 92.8만 |
|---|
| 2025.12.16 | ₩66,557 | ₩66,745 | ₩64,210 | ₩64,774 | -2.68% | 198.7만 |
|---|
| 2025.12.15 | ₩66,370 | ₩68,649 | ₩65,310 | ₩65,994 | -0.57% | 279.4만 |
|---|
| 2025.12.12 | ₩61,595 | ₩67,268 | ₩60,952 | ₩66,785 | +8.43% | 138.5만 |
|---|
| 2025.12.11 | ₩59,362 | ₩63,419 | ₩59,362 | ₩61,716 | +3.96% | 111.9만 |
|---|
| 2025.12.10 | ₩58,001 | ₩60,683 | ₩57,076 | ₩59,463 | +2.52% | 283만 |
|---|
| 2025.12.09 | ₩55,748 | ₩60,254 | ₩54,152 | ₩59,892 | +7.43% | 177만 |
|---|
| 2025.12.08 | ₩60,187 | ₩63,164 | ₩58,337 | ₩60,388 | +0.33% | 202.2만 |
|---|
| 2025.12.05 | ₩58,377 | ₩61,924 | ₩58,129 | ₩60,214 | +3.15% | 254.8만 |
|---|
| 2025.12.04 | ₩55,279 | ₩58,189 | ₩53,463 | ₩57,143 | +3.37% | 191.5만 |
|---|
| 2025.12.03 | ₩49,915 | ₩56,016 | ₩49,083 | ₩55,333 | +10.85% | 353.3만 |
|---|
| 2025.12.02 | ₩44,148 | ₩53,388 | ₩44,148 | ₩49,955 | +13.15% | 435.4만 |
|---|
| 2025.12.01 | ₩44,752 | ₩45,529 | ₩43,799 | ₩44,255 | -1.11% | 98.3만 |
|---|
| 2025.11.28 | ₩44,792 | ₩46,173 | ₩44,792 | ₩45,261 | +1.05% | 64.9만 |
|---|
| 2025.11.26 | ₩39,025 | ₩45,690 | ₩38,636 | ₩44,698 | +14.54% | 320.2만 |
|---|
| 2025.11.25 | ₩39,233 | ₩39,803 | ₩38,060 | ₩39,468 | +0.60% | 157.8만 |
|---|
| 2025.11.24 | ₩38,408 | ₩39,454 | ₩37,778 | ₩39,213 | +2.09% | 120.1만 |
|---|
| 2025.11.21 | ₩36,893 | ₩38,717 | ₩36,464 | ₩38,167 | +3.45% | 78.9만 |
|---|
| 2025.11.20 | ₩38,958 | ₩39,374 | ₩37,161 | ₩37,376 | -4.06% | 123.2만 |
|---|
| 2025.11.19 | ₩39,039 | ₩39,924 | ₩37,577 | ₩38,288 | -1.92% | 122.7만 |
|---|
| 2025.11.18 | ₩39,280 | ₩40,018 | ₩38,368 | ₩38,770 | -1.30% | 143.3만 |
|---|
| 2025.11.17 | ₩37,791 | ₩40,098 | ₩37,349 | ₩39,508 | +4.54% | 138.1만 |
|---|
| 2025.11.14 | ₩36,946 | ₩38,945 | ₩36,946 | ₩38,019 | +2.90% | 125만 |
|---|
| 2025.11.13 | ₩41,010 | ₩41,962 | ₩37,417 | ₩38,046 | -7.23% | 117.1만 |
|---|
| 2025.11.12 | ₩39,857 | ₩42,639 | ₩39,575 | ₩41,680 | +4.58% | 262.5만 |
|---|
| 2025.11.11 | ₩37,188 | ₩40,460 | ₩36,705 | ₩39,843 | +7.14% | 173.9만 |
|---|
| 2025.11.10 | ₩34,868 | ₩38,864 | ₩34,868 | ₩37,215 | +6.73% | 335만 |
|---|
| 2025.11.07 | ₩33,513 | ₩34,077 | ₩31,998 | ₩32,440 | -3.20% | 130.1만 |
|---|
| 2025.11.06 | ₩31,488 | ₩35,082 | ₩30,912 | ₩33,822 | +7.41% | 241.2만 |
|---|
| 2025.11.05 | ₩32,494 | ₩32,947 | ₩31,837 | ₩32,320 | -0.54% | 204.3만 |
|---|
| 2025.11.04 | ₩34,023 | ₩34,164 | ₩32,253 | ₩32,655 | -4.02% | 246.7만 |
|---|
| 2025.11.03 | ₩37,671 | ₩38,448 | ₩33,661 | ₩34,787 | -7.65% | 212.4만 |
|---|
| 2025.10.31 | ₩39,508 | ₩40,105 | ₩36,879 | ₩38,167 | -3.39% | 153.6만 |
|---|
| 2025.10.30 | ₩38,985 | ₩40,782 | ₩38,898 | ₩39,790 | +2.06% | 102.3만 |
|---|
| 2025.10.29 | ₩39,857 | ₩40,688 | ₩38,784 | ₩39,374 | -1.21% | 152.2만 |
|---|
| 2025.10.28 | ₩40,527 | ₩40,849 | ₩39,729 | ₩40,178 | -0.86% | 84.5만 |
|---|
| 2025.10.27 | ₩39,870 | ₩41,540 | ₩39,709 | ₩40,782 | +2.29% | 123.2만 |
|---|
| 2025.10.24 | ₩38,435 | ₩39,669 | ₩37,711 | ₩39,186 | +1.95% | 120.4만 |
|---|
| 2025.10.23 | ₩40,058 | ₩40,212 | ₩37,751 | ₩37,818 | -5.59% | 142.9만 |
|---|
| 2025.10.22 | ₩40,728 | ₩40,809 | ₩39,709 | ₩40,152 | -1.42% | 65.5만 |
|---|
| 2025.10.21 | ₩40,500 | ₩40,917 | ₩39,562 | ₩40,675 | +0.43% | 81.7만 |
|---|
| 2025.10.20 | ₩42,847 | ₩43,209 | ₩40,286 | ₩40,500 | -5.48% | 96.8만 |
|---|
| 2025.10.17 | ₩40,554 | ₩42,686 | ₩40,554 | ₩41,882 | +3.27% | 120.5만 |
|---|
| 2025.10.16 | ₩42,874 | ₩42,874 | ₩40,286 | ₩40,916 | -4.57% | 113.1만 |
|---|
| 2025.10.15 | ₩40,715 | ₩41,754 | ₩40,259 | ₩41,573 | +2.11% | 113.6만 |
|---|
| 2025.10.14 | ₩40,353 | ₩41,351 | ₩39,669 | ₩40,634 | +0.70% | 102.4만 |
|---|
| 2025.10.13 | ₩40,795 | ₩41,371 | ₩39,857 | ₩40,889 | +0.23% | 79.4만 |
|---|
| 2025.10.10 | ₩41,318 | ₩41,318 | ₩39,448 | ₩40,353 | -2.34% | 129.3만 |
|---|