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 | ₩39,558 | ₩40,816 | ₩39,411 | ₩39,973 | +1.05% | 99.7만 |
| 2026.10.08 | ₩40,133 | ₩40,468 | ₩38,448 | ₩39,772 | -0.90% | 173.1만 |
| 2026.10.07 | ₩38,916 | ₩40,949 | ₩38,073 | ₩40,468 | +3.99% | 328.5만 |
| 2026.10.06 | ₩40,107 | ₩40,270 | ₩37,953 | ₩39,357 | -1.87% | 239.6만 |
| 2026.10.05 | ₩40,909 | ₩41,117 | ₩38,515 | ₩39,906 | -2.45% | 271.5만 |
| 2026.10.02 | ₩41,685 | ₩41,832 | ₩39,866 | ₩40,695 | -2.37% | 161.5만 |
| 2026.10.01 | ₩42,996 | ₩43,398 | ₩41,297 | ₩41,458 | -3.58% | 101만 |
| 2026.09.30 | ₩43,571 | ₩44,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,077 |
| ₩43,197 |
| -0.86% |
| 180만 |
| 2026.09.29 | ₩43,478 | ₩43,933 | ₩42,675 | ₩43,311 | -0.38% | 145.8만 |
|---|
| 2026.09.28 | ₩43,264 | ₩44,200 | ₩42,033 | ₩43,478 | +0.49% | 146.5만 |
|---|
| 2026.09.25 | ₩44,602 | ₩44,735 | ₩43,424 | ₩43,531 | -2.40% | 125.1만 |
|---|
| 2026.09.24 | ₩43,772 | ₩45,056 | ₩43,117 | ₩44,602 | +1.89% | 169.1만 |
|---|
| 2026.09.23 | ₩48,521 | ₩48,829 | ₩43,652 | ₩44,214 | -8.88% | 201.8만 |
|---|
| 2026.09.22 | ₩46,381 | ₩48,829 | ₩45,879 | ₩48,508 | +4.59% | 197.8만 |
|---|
| 2026.09.21 | ₩46,153 | ₩46,796 | ₩45,016 | ₩45,819 | -0.72% | 123.5만 |
|---|
| 2026.09.18 | ₩46,234 | ₩46,234 | ₩44,254 | ₩45,485 | -1.62% | 419.1만 |
|---|
| 2026.09.17 | ₩43,478 | ₩48,468 | ₩43,478 | ₩45,846 | +5.45% | 388.1만 |
|---|
| 2026.09.16 | ₩44,441 | ₩45,485 | ₩41,725 | ₩42,501 | -4.36% | 391만 |
|---|
| 2026.09.15 | ₩49,685 | ₩49,685 | ₩43,786 | ₩45,043 | -9.34% | 1049.1만 |
|---|
| 2026.09.14 | ₩46,969 | ₩47,538 | ₩44,441 | ₩45,551 | -3.02% | 170.6만 |
|---|
| 2026.09.11 | ₩45,364 | ₩47,210 | ₩45,150 | ₩46,889 | +3.36% | 379.7만 |
|---|
| 2026.09.10 | ₩44,802 | ₩45,872 | ₩43,986 | ₩44,949 | +0.33% | 202.8만 |
|---|
| 2026.09.09 | ₩46,608 | ₩47,468 | ₩45,150 | ₩45,190 | -3.04% | 93.8만 |
|---|
| 2026.09.08 | ₩47,893 | ₩48,153 | ₩46,668 | ₩47,197 | -1.45% | 144.3만 |
|---|
| 2026.09.04 | ₩46,408 | ₩48,709 | ₩46,408 | ₩48,013 | +3.46% | 118.5만 |
|---|
| 2026.09.03 | ₩47,531 | ₩47,812 | ₩46,194 | ₩46,809 | -1.52% | 92.9만 |
|---|
| 2026.09.02 | ₩46,073 | ₩47,799 | ₩45,232 | ₩47,705 | +3.54% | 175.7만 |
|---|
| 2026.09.01 | ₩45,123 | ₩46,020 | ₩45,016 | ₩45,792 | +1.48% | 407만 |
|---|
| 2026.08.31 | ₩45,003 | ₩45,993 | ₩44,388 | ₩45,592 | +1.31% | 153.7만 |
|---|
| 2026.08.28 | ₩46,020 | ₩46,113 | ₩44,602 | ₩45,739 | -0.61% | 125.7만 |
|---|
| 2026.08.27 | ₩49,097 | ₩49,097 | ₩45,618 | ₩46,287 | -5.72% | 278.2만 |
|---|
| 2026.08.26 | ₩46,956 | ₩49,444 | ₩46,341 | ₩49,257 | +4.90% | 237.8만 |
|---|
| 2026.08.25 | ₩45,551 | ₩47,585 | ₩45,485 | ₩47,197 | +3.61% | 248.8만 |
|---|
| 2026.08.24 | ₩43,143 | ₩46,945 | ₩42,836 | ₩45,110 | +4.56% | 241만 |
|---|
| 2026.08.21 | ₩42,033 | ₩44,107 | ₩41,515 | ₩43,177 | +2.72% | 128.8만 |
|---|
| 2026.08.20 | ₩43,204 | ₩43,204 | ₩41,097 | ₩41,819 | -3.20% | 156.4만 |
|---|
| 2026.08.19 | ₩43,986 | ₩44,789 | ₩42,408 | ₩43,177 | -1.84% | 126만 |
|---|
| 2026.08.18 | ₩41,886 | ₩43,277 | ₩41,886 | ₩43,184 | +3.10% | 103.4만 |
|---|
| 2026.08.17 | ₩41,873 | ₩43,772 | ₩41,605 | ₩42,314 | +1.05% | 274.9만 |
|---|
| 2026.08.14 | ₩41,859 | ₩43,224 | ₩39,772 | ₩42,314 | +1.09% | 587.6만 |
|---|
| 2026.08.13 | ₩40,120 | ₩40,281 | ₩38,608 | ₩38,648 | -3.67% | 116.8만 |
|---|
| 2026.08.12 | ₩41,123 | ₩41,712 | ₩39,745 | ₩40,120 | -2.44% | 167.6만 |
|---|
| 2026.08.11 | ₩42,769 | ₩42,876 | ₩40,174 | ₩40,521 | -5.25% | 191.6만 |
|---|
| 2026.08.10 | ₩43,638 | ₩44,093 | ₩41,939 | ₩42,247 | -3.19% | 106.8만 |
|---|
| 2026.08.07 | ₩43,893 | ₩44,272 | ₩42,923 | ₩44,000 | +0.24% | 151.5만 |
|---|
| 2026.08.06 | ₩41,337 | ₩43,424 | ₩40,963 | ₩42,836 | +3.62% | 194.4만 |
|---|
| 2026.08.05 | ₩40,602 | ₩41,578 | ₩39,518 | ₩40,602 | 0.00% | 321.4만 |
|---|
| 2026.08.04 | ₩43,826 | ₩43,826 | ₩39,692 | ₩40,067 | -8.58% | 513.6만 |
|---|
| 2026.08.03 | ₩42,568 | ₩43,705 | ₩41,288 | ₩43,117 | +1.29% | 151.1만 |
|---|
| 2026.07.31 | ₩43,812 | ₩43,893 | ₩42,194 | ₩42,943 | -1.98% | 144.4만 |
|---|
| 2026.07.30 | ₩43,745 | ₩44,675 | ₩43,190 | ₩44,214 | +1.07% | 228.3만 |
|---|
| 2026.07.29 | ₩44,133 | ₩44,842 | ₩42,862 | ₩43,491 | -1.45% | 146.9만 |
|---|
| 2026.07.28 | ₩46,822 | ₩47,050 | ₩43,826 | ₩44,575 | -4.80% | 302.1만 |
|---|
| 2026.07.27 | ₩48,080 | ₩48,448 | ₩47,036 | ₩47,063 | -2.11% | 111만 |
|---|
| 2026.07.24 | ₩49,083 | ₩49,324 | ₩47,371 | ₩47,424 | -3.38% | 78.6만 |
|---|
| 2026.07.23 | ₩47,036 | ₩49,070 | ₩46,662 | ₩48,628 | +3.38% | 297.2만 |
|---|
| 2026.07.22 | ₩49,297 | ₩50,086 | ₩48,214 | ₩48,234 | -2.16% | 112.5만 |
|---|
| 2026.07.21 | ₩49,137 | ₩50,194 | ₩48,321 | ₩49,725 | +1.20% | 150.8만 |
|---|
| 2026.07.20 | ₩51,652 | ₩52,220 | ₩49,117 | ₩49,484 | -4.20% | 101.5만 |
|---|
| 2026.07.17 | ₩50,755 | ₩53,685 | ₩50,194 | ₩51,505 | +1.48% | 139만 |
|---|
| 2026.07.16 | ₩56,535 | ₩56,983 | ₩52,294 | ₩52,334 | -7.43% | 161.1만 |
|---|
| 2026.07.15 | ₩57,364 | ₩57,765 | ₩55,812 | ₩56,856 | -0.89% | 180.2만 |
|---|
| 2026.07.14 | ₩55,772 | ₩57,779 | ₩55,183 | ₩57,698 | +3.45% | 258.7만 |
|---|
| 2026.07.13 | ₩55,197 | ₩55,999 | ₩53,264 | ₩55,518 | +0.58% | 223.4만 |
|---|
| 2026.07.10 | ₩56,387 | ₩56,387 | ₩51,986 | ₩56,187 | -0.36% | 340.3만 |
|---|
| 2026.07.09 | ₩55,210 | ₩57,725 | ₩54,849 | ₩56,789 | +2.86% | 275.1만 |
|---|
| 2026.07.08 | ₩57,458 | ₩58,448 | ₩54,341 | ₩56,762 | -1.21% | 386.2만 |
|---|
| 2026.07.07 | ₩54,127 | ₩59,670 | ₩53,511 | ₩57,471 | +6.18% | 512.8만 |
|---|
| 2026.07.06 | ₩56,200 | ₩57,819 | ₩53,578 | ₩53,685 | -4.48% | 288만 |
|---|
| 2026.07.02 | ₩57,257 | ₩57,257 | ₩49,177 | ₩55,117 | -3.74% | 514.1만 |
|---|
| 2026.07.01 | ₩57,230 | ₩57,739 | ₩56,575 | ₩57,070 | -0.28% | 107.6만 |
|---|
| 2026.06.30 | ₩58,581 | ₩60,026 | ₩57,377 | ₩57,404 | -2.01% | 265.6만 |
|---|
| 2026.06.29 | ₩58,073 | ₩58,916 | ₩55,397 | ₩57,725 | -0.60% | 339.5만 |
|---|
| 2026.06.26 | ₩55,224 | ₩57,993 | ₩54,916 | ₩56,802 | +2.86% | 415.1만 |
|---|
| 2026.06.25 | ₩53,230 | ₩55,779 | ₩52,789 | ₩54,180 | +1.78% | 288.5만 |
|---|
| 2026.06.24 | ₩51,197 | ₩53,685 | ₩51,076 | ₩52,856 | +3.24% | 253.2만 |
|---|
| 2026.06.23 | ₩50,341 | ₩51,525 | ₩50,100 | ₩51,103 | +1.51% | 193.4만 |
|---|
| 2026.06.22 | ₩48,120 | ₩51,732 | ₩48,093 | ₩51,411 | +6.84% | 178만 |
|---|
| 2026.06.18 | ₩48,107 | ₩49,056 | ₩46,260 | ₩46,943 | -2.42% | 149.8만 |
|---|
| 2026.06.17 | ₩45,431 | ₩47,759 | ₩45,070 | ₩46,836 | +3.09% | 112.2만 |
|---|
| 2026.06.16 | ₩45,973 | ₩46,421 | ₩44,073 | ₩45,043 | -2.02% | 153.3만 |
|---|
| 2026.06.15 | ₩46,381 | ₩47,210 | ₩45,404 | ₩45,806 | -1.24% | 56만 |
|---|
| 2026.06.12 | ₩45,485 | ₩46,836 | ₩45,217 | ₩45,832 | +0.76% | 90.2만 |
|---|
| 2026.06.11 | ₩42,060 | ₩45,257 | ₩41,538 | ₩45,016 | +7.03% | 88.4만 |
|---|
| 2026.06.10 | ₩42,475 | ₩44,535 | ₩41,431 | ₩42,301 | -0.41% | 69.7만 |
|---|
| 2026.06.09 | ₩43,083 | ₩44,013 | ₩41,230 | ₩42,555 | -1.23% | 91.3만 |
|---|
| 2026.06.08 | ₩43,545 | ₩43,852 | ₩42,180 | ₩42,475 | -2.46% | 69.9만 |
|---|
| 2026.06.05 | ₩44,655 | ₩45,565 | ₩42,006 | ₩43,197 | -3.27% | 151.6만 |
|---|
| 2026.06.04 | ₩41,993 | ₩49,886 | ₩41,772 | ₩44,655 | +6.34% | 298.2만 |
|---|
| 2026.06.03 | ₩41,819 | ₩42,421 | ₩40,923 | ₩41,832 | +0.03% | 99.1만 |
|---|
| 2026.06.02 | ₩46,073 | ₩47,101 | ₩41,511 | ₩41,819 | -9.23% | 171.6만 |
|---|
| 2026.06.01 | ₩46,862 | ₩46,862 | ₩45,257 | ₩45,404 | -3.11% | 92.2만 |
|---|
| 2026.05.29 | ₩47,893 | ₩48,588 | ₩46,341 | ₩47,518 | -0.78% | 103.6만 |
|---|
| 2026.05.28 | ₩45,565 | ₩48,829 | ₩45,056 | ₩47,973 | +5.28% | 171.7만 |
|---|
| 2026.05.27 | ₩45,953 | ₩48,200 | ₩45,645 | ₩45,846 | -0.23% | 66만 |
|---|
| 2026.05.26 | ₩46,060 | ₩46,595 | ₩45,418 | ₩45,939 | -0.26% | 68.2만 |
|---|
| 2026.05.22 | ₩45,886 | ₩46,668 | ₩45,357 | ₩45,538 | -0.76% | 44.9만 |
|---|
| 2026.05.21 | ₩45,725 | ₩46,461 | ₩45,230 | ₩45,953 | +0.50% | 52.8만 |
|---|
| 2026.05.20 | ₩44,709 | ₩46,662 | ₩44,709 | ₩46,314 | +3.59% | 87만 |
|---|
| 2026.05.19 | ₩45,150 | ₩46,033 | ₩43,893 | ₩44,481 | -1.48% | 128.5만 |
|---|
| 2026.05.18 | ₩49,498 | ₩50,086 | ₩45,177 | ₩45,953 | -7.16% | 159.7만 |
|---|
| 2026.05.15 | ₩51,906 | ₩52,775 | ₩49,498 | ₩49,926 | -3.81% | 103.5만 |
|---|
| 2026.05.14 | ₩52,568 | ₩53,364 | ₩51,345 | ₩52,923 | +0.67% | 101.7만 |
|---|
| 2026.05.13 | ₩48,829 | ₩53,050 | ₩48,796 | ₩52,374 | +7.26% | 118.6만 |
|---|
| 2026.05.12 | ₩48,615 | ₩49,839 | ₩48,093 | ₩49,097 | +0.99% | 66.4만 |
|---|
| 2026.05.11 | ₩48,949 | ₩52,120 | ₩48,414 | ₩48,976 | +0.05% | 114.8만 |
|---|
| 2026.05.08 | ₩47,933 | ₩49,404 | ₩47,826 | ₩48,414 | +1.00% | 79.7만 |
|---|
| 2026.05.07 | ₩48,789 | ₩49,364 | ₩46,113 | ₩48,000 | -1.62% | 97.3만 |
|---|
| 2026.05.06 | ₩46,715 | ₩49,030 | ₩46,695 | ₩48,956 | +4.80% | 82.5만 |
|---|
| 2026.05.05 | ₩47,625 | ₩48,173 | ₩45,538 | ₩46,180 | -3.03% | 131.6만 |
|---|
| 2026.05.04 | ₩46,822 | ₩49,137 | ₩46,755 | ₩47,505 | +1.46% | 148.6만 |
|---|
| 2026.05.01 | ₩47,224 | ₩48,160 | ₩46,386 | ₩47,090 | -0.28% | 82.4만 |
|---|
| 2026.04.30 | ₩47,973 | ₩49,230 | ₩47,063 | ₩47,638 | -0.70% | 93.2만 |
|---|
| 2026.04.29 | ₩48,909 | ₩49,016 | ₩47,719 | ₩47,946 | -1.97% | 92.1만 |
|---|
| 2026.04.28 | ₩50,367 | ₩52,133 | ₩49,110 | ₩49,645 | -1.43% | 163.5만 |
|---|
| 2026.04.27 | ₩49,966 | ₩50,782 | ₩49,565 | ₩49,872 | -0.19% | 75.7만 |
|---|
| 2026.04.24 | ₩51,117 | ₩52,588 | ₩48,568 | ₩50,421 | -1.36% | 172.2만 |
|---|
| 2026.04.23 | ₩53,872 | ₩54,421 | ₩50,729 | ₩51,357 | -4.67% | 86.5만 |
|---|
| 2026.04.22 | ₩54,127 | ₩54,394 | ₩52,949 | ₩53,872 | -0.47% | 65.1만 |
|---|
| 2026.04.21 | ₩55,531 | ₩56,367 | ₩53,083 | ₩53,591 | -3.49% | 68.6만 |
|---|
| 2026.04.20 | ₩56,200 | ₩57,280 | ₩55,558 | ₩55,665 | -0.95% | 75.5만 |
|---|
| 2026.04.17 | ₩57,190 | ₩58,956 | ₩56,254 | ₩56,588 | -1.05% | 116.8만 |
|---|
| 2026.04.16 | ₩58,073 | ₩58,167 | ₩55,545 | ₩56,508 | -2.70% | 93.2만 |
|---|
| 2026.04.15 | ₩59,411 | ₩59,591 | ₩56,842 | ₩58,127 | -2.16% | 132.2만 |
|---|
| 2026.04.14 | ₩58,528 | ₩61,177 | ₩57,658 | ₩59,344 | +1.39% | 125만 |
|---|
| 2026.04.13 | ₩60,066 | ₩60,601 | ₩57,632 | ₩58,474 | -2.65% | 119.2만 |
|---|
| 2026.04.10 | ₩55,010 | ₩62,876 | ₩54,153 | ₩60,254 | +9.53% | 293.5만 |
|---|
| 2026.04.09 | ₩53,605 | ₩55,150 | ₩52,936 | ₩54,755 | +2.15% | 164.3만 |
|---|
| 2026.04.08 | ₩55,678 | ₩56,187 | ₩53,016 | ₩53,953 | -3.10% | 122.3만 |
|---|
| 2026.04.07 | ₩53,645 | ₩54,127 | ₩52,280 | ₩53,511 | -0.25% | 116.5만 |
|---|
| 2026.04.06 | ₩55,277 | ₩55,277 | ₩53,324 | ₩54,107 | -2.12% | 139.4만 |
|---|
| 2026.04.02 | ₩52,535 | ₩55,451 | ₩52,173 | ₩54,662 | +4.05% | 70.7만 |
|---|
| 2026.04.01 | ₩55,491 | ₩57,331 | ₩54,167 | ₩54,180 | -2.36% | 161.9만 |
|---|
| 2026.03.31 | ₩52,240 | ₩53,872 | ₩50,836 | ₩53,819 | +3.02% | 185만 |
|---|
| 2026.03.30 | ₩52,147 | ₩52,240 | ₩50,702 | ₩50,969 | -2.26% | 42.6만 |
|---|
| 2026.03.27 | ₩53,351 | ₩54,140 | ₩51,056 | ₩51,986 | -2.56% | 76.3만 |
|---|
| 2026.03.26 | ₩52,789 | ₩54,822 | ₩52,521 | ₩53,859 | +2.03% | 62.6만 |
|---|
| 2026.03.25 | ₩54,020 | ₩55,585 | ₩53,284 | ₩53,725 | -0.54% | 141.1만 |
|---|
| 2026.03.24 | ₩53,297 | ₩53,712 | ₩51,150 | ₩53,177 | -0.23% | 95.3만 |
|---|
| 2026.03.23 | ₩55,585 | ₩56,521 | ₩52,836 | ₩54,488 | -1.97% | 148.3만 |
|---|
| 2026.03.20 | ₩54,775 | ₩56,468 | ₩53,698 | ₩54,220 | -1.01% | 398.6만 |
|---|
| 2026.03.19 | ₩50,301 | ₩55,491 | ₩50,180 | ₩55,344 | +10.03% | 157.5만 |
|---|
| 2026.03.18 | ₩52,334 | ₩52,334 | ₩50,996 | ₩51,264 | -2.04% | 59.3만 |
|---|
| 2026.03.17 | ₩53,712 | ₩54,387 | ₩52,481 | ₩52,602 | -2.07% | 68.5만 |
|---|
| 2026.03.16 | ₩54,274 | ₩54,836 | ₩52,668 | ₩53,578 | -1.28% | 73.8만 |
|---|
| 2026.03.13 | ₩55,866 | ₩57,163 | ₩52,026 | ₩53,458 | -4.31% | 151.1만 |
|---|
| 2026.03.12 | ₩54,969 | ₩56,227 | ₩53,083 | ₩55,076 | +0.19% | 122.8만 |
|---|
| 2026.03.11 | ₩54,902 | ₩56,722 | ₩53,177 | ₩56,240 | +2.44% | 140.1만 |
|---|
| 2026.03.10 | ₩54,180 | ₩60,702 | ₩53,364 | ₩53,846 | -0.62% | 224만 |
|---|
| 2026.03.09 | ₩52,361 | ₩52,976 | ₩50,836 | ₩52,133 | -0.43% | 127.9만 |
|---|
| 2026.03.06 | ₩50,796 | ₩52,949 | ₩50,796 | ₩52,267 | +2.90% | 101.6만 |
|---|
| 2026.03.05 | ₩52,080 | ₩53,244 | ₩51,237 | ₩51,973 | -0.21% | 104.3만 |
|---|
| 2026.03.04 | ₩54,046 | ₩54,782 | ₩52,508 | ₩53,043 | -1.86% | 176만 |
|---|
| 2026.03.03 | ₩52,588 | ₩53,672 | ₩51,979 | ₩52,575 | -0.03% | 102.7만 |
|---|
| 2026.03.02 | ₩53,444 | ₩54,836 | ₩52,187 | ₩54,073 | +1.18% | 108만 |
|---|
| 2026.02.27 | ₩54,528 | ₩55,792 | ₩53,859 | ₩54,568 | +0.07% | 131.2만 |
|---|
| 2026.02.26 | ₩55,170 | ₩56,809 | ₩54,545 | ₩56,655 | +2.69% | 195.4만 |
|---|
| 2026.02.25 | ₩57,030 | ₩59,210 | ₩55,652 | ₩55,759 | -2.23% | 79.9만 |
|---|
| 2026.02.24 | ₩56,053 | ₩57,598 | ₩55,130 | ₩56,682 | +1.12% | 72.7만 |
|---|
| 2026.02.23 | ₩55,518 | ₩56,708 | ₩54,849 | ₩56,267 | +1.35% | 50.8만 |
|---|
| 2026.02.20 | ₩55,892 | ₩56,869 | ₩53,939 | ₩55,866 | -0.05% | 88.3만 |
|---|
| 2026.02.19 | ₩58,514 | ₩58,862 | ₩55,451 | ₩56,387 | -3.64% | 120.7만 |
|---|
| 2026.02.18 | ₩57,257 | ₩59,745 | ₩56,882 | ₩58,956 | +2.97% | 97.2만 |
|---|
| 2026.02.17 | ₩56,066 | ₩58,193 | ₩55,866 | ₩57,324 | +2.24% | 75.7만 |
|---|
| 2026.02.13 | ₩57,177 | ₩58,902 | ₩56,280 | ₩56,481 | -1.22% | 160.4만 |
|---|
| 2026.02.12 | ₩58,140 | ₩58,180 | ₩55,464 | ₩56,508 | -2.81% | 67.3만 |
|---|
| 2026.02.11 | ₩58,902 | ₩59,397 | ₩55,665 | ₩57,471 | -2.43% | 117.5만 |
|---|
| 2026.02.10 | ₩58,755 | ₩60,147 | ₩58,381 | ₩58,929 | +0.30% | 79.5만 |
|---|
| 2026.02.09 | ₩58,113 | ₩58,996 | ₩56,468 | ₩58,662 | +0.94% | 53.3만 |
|---|
| 2026.02.06 | ₩56,053 | ₩58,622 | ₩55,277 | ₩58,193 | +3.82% | 103.9만 |
|---|
| 2026.02.05 | ₩56,494 | ₩58,207 | ₩54,675 | ₩54,782 | -3.03% | 122.5만 |
|---|
| 2026.02.04 | ₩60,040 | ₩60,394 | ₩56,280 | ₩57,177 | -4.77% | 86.8만 |
|---|
| 2026.02.03 | ₩59,397 | ₩60,882 | ₩58,220 | ₩59,759 | +0.61% | 66.7만 |
|---|
| 2026.02.02 | ₩57,471 | ₩60,708 | ₩57,431 | ₩60,575 | +5.40% | 130.4만 |
|---|
| 2026.01.30 | ₩59,304 | ₩59,672 | ₩56,963 | ₩57,872 | -2.41% | 125.5만 |
|---|
| 2026.01.29 | ₩60,133 | ₩61,197 | ₩59,264 | ₩60,200 | +0.11% | 69.4만 |
|---|
| 2026.01.28 | ₩62,541 | ₩63,009 | ₩58,778 | ₩60,347 | -3.51% | 106.3만 |
|---|
| 2026.01.27 | ₩63,678 | ₩64,147 | ₩61,083 | ₩62,541 | -1.79% | 76.2만 |
|---|
| 2026.01.26 | ₩63,143 | ₩63,444 | ₩61,645 | ₩63,170 | +0.04% | 110만 |
|---|
| 2026.01.23 | ₩63,718 | ₩65,068 | ₩62,287 | ₩63,531 | -0.29% | 66.1만 |
|---|
| 2026.01.22 | ₩61,525 | ₩65,993 | ₩61,203 | ₩65,170 | +5.93% | 125.9만 |
|---|
| 2026.01.21 | ₩60,106 | ₩61,953 | ₩59,765 | ₩61,230 | +1.87% | 128.5만 |
|---|
| 2026.01.20 | ₩61,819 | ₩61,974 | ₩59,605 | ₩59,973 | -2.99% | 156.8만 |
|---|
| 2026.01.16 | ₩62,167 | ₩64,387 | ₩61,110 | ₩62,220 | +0.09% | 85.9만 |
|---|
| 2026.01.15 | ₩64,789 | ₩66,167 | ₩61,591 | ₩61,912 | -4.44% | 74.4만 |
|---|
| 2026.01.14 | ₩66,113 | ₩66,559 | ₩63,076 | ₩64,762 | -2.04% | 126.9만 |
|---|
| 2026.01.13 | ₩61,658 | ₩65,953 | ₩61,230 | ₩65,685 | +6.53% | 159.7만 |
|---|
| 2026.01.12 | ₩65,003 | ₩65,290 | ₩60,227 | ₩62,153 | -4.38% | 132.2만 |
|---|
| 2026.01.09 | ₩65,016 | ₩65,926 | ₩63,879 | ₩65,163 | +0.23% | 81.7만 |
|---|
| 2026.01.08 | ₩64,802 | ₩65,137 | ₩63,250 | ₩63,799 | -1.55% | 104.9만 |
|---|
| 2026.01.07 | ₩63,839 | ₩67,946 | ₩63,331 | ₩65,123 | +2.01% | 117.2만 |
|---|
| 2026.01.06 | ₩62,675 | ₩63,630 | ₩60,869 | ₩62,234 | -0.70% | 154.2만 |
|---|
| 2026.01.05 | ₩64,508 | ₩65,029 | ₩61,712 | ₩62,969 | -2.38% | 111.5만 |
|---|
| 2026.01.02 | ₩67,886 | ₩68,013 | ₩64,133 | ₩65,043 | -4.19% | 103.1만 |
|---|
| 2025.12.31 | ₩68,601 | ₩68,601 | ₩66,822 | ₩67,745 | -1.25% | 105.6만 |
|---|
| 2025.12.30 | ₩69,765 | ₩69,765 | ₩67,411 | ₩68,454 | -1.88% | 106.1만 |
|---|
| 2025.12.29 | ₩71,250 | ₩71,919 | ₩68,835 | ₩69,899 | -1.90% | 136.3만 |
|---|
| 2025.12.26 | ₩73,952 | ₩74,200 | ₩71,397 | ₩71,678 | -3.08% | 72.1만 |
|---|
| 2025.12.24 | ₩72,695 | ₩74,983 | ₩72,468 | ₩74,474 | +2.45% | 48.1만 |
|---|
| 2025.12.23 | ₩72,541 | ₩73,578 | ₩71,253 | ₩72,120 | -0.58% | 84.5만 |
|---|
| 2025.12.22 | ₩68,936 | ₩73,003 | ₩68,441 | ₩71,946 | +4.37% | 145.8만 |
|---|
| 2025.12.19 | ₩64,535 | ₩69,190 | ₩64,026 | ₩68,521 | +6.18% | 250.8만 |
|---|
| 2025.12.18 | ₩65,324 | ₩67,223 | ₩63,170 | ₩63,799 | -2.33% | 83만 |
|---|
| 2025.12.17 | ₩64,240 | ₩65,631 | ₩63,721 | ₩64,922 | +1.06% | 92.8만 |
|---|
| 2025.12.16 | ₩66,394 | ₩66,581 | ₩64,053 | ₩64,615 | -2.68% | 198.7만 |
|---|
| 2025.12.15 | ₩66,207 | ₩68,481 | ₩65,150 | ₩65,832 | -0.57% | 279.4만 |
|---|
| 2025.12.12 | ₩61,444 | ₩67,103 | ₩60,802 | ₩66,621 | +8.43% | 138.5만 |
|---|
| 2025.12.11 | ₩59,217 | ₩63,264 | ₩59,217 | ₩61,565 | +3.96% | 111.9만 |
|---|
| 2025.12.10 | ₩57,859 | ₩60,535 | ₩56,936 | ₩59,317 | +2.52% | 283만 |
|---|
| 2025.12.09 | ₩55,612 | ₩60,106 | ₩54,020 | ₩59,745 | +7.43% | 177만 |
|---|
| 2025.12.08 | ₩60,040 | ₩63,009 | ₩58,193 | ₩60,240 | +0.33% | 202.2만 |
|---|
| 2025.12.05 | ₩58,234 | ₩61,772 | ₩57,986 | ₩60,066 | +3.15% | 254.8만 |
|---|
| 2025.12.04 | ₩55,143 | ₩58,046 | ₩53,332 | ₩57,003 | +3.37% | 191.5만 |
|---|
| 2025.12.03 | ₩49,792 | ₩55,879 | ₩48,963 | ₩55,197 | +10.85% | 353.3만 |
|---|
| 2025.12.02 | ₩44,040 | ₩53,257 | ₩44,040 | ₩49,832 | +13.15% | 435.4만 |
|---|
| 2025.12.01 | ₩44,642 | ₩45,418 | ₩43,692 | ₩44,147 | -1.11% | 98.3만 |
|---|
| 2025.11.28 | ₩44,682 | ₩46,060 | ₩44,682 | ₩45,150 | +1.05% | 64.9만 |
|---|
| 2025.11.26 | ₩38,929 | ₩45,578 | ₩38,541 | ₩44,588 | +14.54% | 320.2만 |
|---|
| 2025.11.25 | ₩39,137 | ₩39,705 | ₩37,966 | ₩39,371 | +0.60% | 157.8만 |
|---|
| 2025.11.24 | ₩38,314 | ₩39,357 | ₩37,685 | ₩39,117 | +2.09% | 120.1만 |
|---|
| 2025.11.21 | ₩36,802 | ₩38,622 | ₩36,374 | ₩38,073 | +3.45% | 78.9만 |
|---|
| 2025.11.20 | ₩38,863 | ₩39,277 | ₩37,070 | ₩37,284 | -4.06% | 123.2만 |
|---|
| 2025.11.19 | ₩38,943 | ₩39,826 | ₩37,485 | ₩38,194 | -1.92% | 122.7만 |
|---|
| 2025.11.18 | ₩39,184 | ₩39,919 | ₩38,274 | ₩38,675 | -1.30% | 143.3만 |
|---|
| 2025.11.17 | ₩37,699 | ₩40,000 | ₩37,257 | ₩39,411 | +4.54% | 138.1만 |
|---|
| 2025.11.14 | ₩36,856 | ₩38,849 | ₩36,856 | ₩37,926 | +2.90% | 125만 |
|---|
| 2025.11.13 | ₩40,909 | ₩41,859 | ₩37,325 | ₩37,953 | -7.23% | 117.1만 |
|---|
| 2025.11.12 | ₩39,759 | ₩42,535 | ₩39,478 | ₩41,578 | +4.58% | 262.5만 |
|---|
| 2025.11.11 | ₩37,097 | ₩40,361 | ₩36,615 | ₩39,745 | +7.14% | 173.9만 |
|---|
| 2025.11.10 | ₩34,782 | ₩38,769 | ₩34,782 | ₩37,123 | +6.73% | 335만 |
|---|
| 2025.11.07 | ₩33,431 | ₩33,993 | ₩31,919 | ₩32,361 | -3.20% | 130.1만 |
|---|
| 2025.11.06 | ₩31,411 | ₩34,996 | ₩30,836 | ₩33,739 | +7.41% | 241.2만 |
|---|
| 2025.11.05 | ₩32,414 | ₩32,867 | ₩31,759 | ₩32,240 | -0.54% | 204.3만 |
|---|
| 2025.11.04 | ₩33,939 | ₩34,080 | ₩32,174 | ₩32,575 | -4.02% | 246.7만 |
|---|
| 2025.11.03 | ₩37,578 | ₩38,354 | ₩33,578 | ₩34,702 | -7.65% | 212.4만 |
|---|
| 2025.10.31 | ₩39,411 | ₩40,006 | ₩36,789 | ₩38,073 | -3.39% | 153.6만 |
|---|
| 2025.10.30 | ₩38,889 | ₩40,682 | ₩38,802 | ₩39,692 | +2.06% | 102.3만 |
|---|
| 2025.10.29 | ₩39,759 | ₩40,588 | ₩38,689 | ₩39,277 | -1.21% | 152.2만 |
|---|
| 2025.10.28 | ₩40,428 | ₩40,749 | ₩39,632 | ₩40,080 | -0.86% | 84.5만 |
|---|
| 2025.10.27 | ₩39,772 | ₩41,438 | ₩39,612 | ₩40,682 | +2.29% | 123.2만 |
|---|
| 2025.10.24 | ₩38,341 | ₩39,572 | ₩37,618 | ₩39,090 | +1.95% | 120.4만 |
|---|
| 2025.10.23 | ₩39,959 | ₩40,113 | ₩37,659 | ₩37,725 | -5.59% | 142.9만 |
|---|
| 2025.10.22 | ₩40,628 | ₩40,709 | ₩39,612 | ₩40,053 | -1.42% | 65.5만 |
|---|
| 2025.10.21 | ₩40,401 | ₩40,817 | ₩39,465 | ₩40,575 | +0.43% | 81.7만 |
|---|
| 2025.10.20 | ₩42,742 | ₩43,103 | ₩40,187 | ₩40,401 | -5.48% | 96.8만 |
|---|
| 2025.10.17 | ₩40,454 | ₩42,582 | ₩40,454 | ₩41,779 | +3.27% | 120.5만 |
|---|
| 2025.10.16 | ₩42,769 | ₩42,769 | ₩40,187 | ₩40,816 | -4.57% | 113.1만 |
|---|
| 2025.10.15 | ₩40,615 | ₩41,652 | ₩40,160 | ₩41,471 | +2.11% | 113.6만 |
|---|
| 2025.10.14 | ₩40,254 | ₩41,249 | ₩39,572 | ₩40,535 | +0.70% | 102.4만 |
|---|
| 2025.10.13 | ₩40,695 | ₩41,269 | ₩39,759 | ₩40,789 | +0.23% | 79.4만 |
|---|
| 2025.10.10 | ₩41,217 | ₩41,217 | ₩39,351 | ₩40,254 | -2.34% | 129.3만 |
|---|