시장 데이터를 불러오는 중
전체 종목
베루 과거 주가
Veru Inc. - Common Stock · VERU · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Veru Inc. - Common Stock · VERU · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,238 | ₩3,332 | ₩3,238 | ₩3,292 | +1.65% | 12.9만 |
| 2026.10.08 | ₩3,265 | ₩3,372 | ₩3,198 | ₩3,238 | -0.82% | 14.8만 |
| 2026.10.07 | ₩3,238 | ₩3,399 | ₩3,225 | ₩3,292 | +1.65% | 20.2만 |
| 2026.10.06 | ₩3,399 | ₩3,680 | ₩3,265 | ₩3,305 | -2.76% | 151.8만 |
| 2026.10.05 | ₩3,359 | ₩3,506 | ₩3,345 | ₩3,412 | +1.59% | 8.9만 |
| 2026.10.02 | ₩3,425 | ₩3,425 | ₩3,345 | ₩3,359 | -1.95% | 10.5만 |
| 2026.10.01 | ₩3,546 | ₩3,546 | ₩3,385 | ₩3,399 | -4.15% | 7.1만 |
| 2026.09.30 | ₩3,452 | ₩3,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,559 |
| +3.10% |
| 18.3만 |
| 2026.09.29 | ₩3,385 | ₩3,452 | ₩3,345 | ₩3,425 | +1.19% | 3.3만 |
|---|
| 2026.09.28 | ₩3,372 | ₩3,439 | ₩3,359 | ₩3,385 | +0.40% | 10.1만 |
|---|
| 2026.09.25 | ₩3,412 | ₩3,439 | ₩3,345 | ₩3,399 | -0.39% | 11.6만 |
|---|
| 2026.09.24 | ₩3,238 | ₩3,372 | ₩3,238 | ₩3,359 | +3.72% | 8.7만 |
|---|
| 2026.09.23 | ₩3,332 | ₩3,359 | ₩3,252 | ₩3,292 | -1.20% | 9.4만 |
|---|
| 2026.09.22 | ₩3,292 | ₩3,372 | ₩3,238 | ₩3,345 | +1.63% | 12.1만 |
|---|
| 2026.09.21 | ₩3,265 | ₩3,332 | ₩3,252 | ₩3,265 | 0.00% | 15.8만 |
|---|
| 2026.09.18 | ₩3,198 | ₩3,265 | ₩3,158 | ₩3,225 | +0.84% | 10.3만 |
|---|
| 2026.09.17 | ₩3,144 | ₩3,211 | ₩3,144 | ₩3,198 | +1.70% | 9.4만 |
|---|
| 2026.09.16 | ₩3,131 | ₩3,171 | ₩3,091 | ₩3,104 | -0.85% | 13만 |
|---|
| 2026.09.15 | ₩3,158 | ₩3,158 | ₩3,064 | ₩3,131 | -0.85% | 12.5만 |
|---|
| 2026.09.14 | ₩3,225 | ₩3,265 | ₩3,131 | ₩3,131 | -2.90% | 20.8만 |
|---|
| 2026.09.11 | ₩3,372 | ₩3,385 | ₩3,252 | ₩3,265 | -3.17% | 23.9만 |
|---|
| 2026.09.10 | ₩3,372 | ₩3,385 | ₩3,292 | ₩3,345 | -0.79% | 18.1만 |
|---|
| 2026.09.09 | ₩3,466 | ₩3,466 | ₩3,318 | ₩3,318 | -4.25% | 26.5만 |
|---|
| 2026.09.08 | ₩3,760 | ₩3,814 | ₩3,412 | ₩3,452 | -8.19% | 134.1만 |
|---|
| 2026.09.04 | ₩3,546 | ₩3,653 | ₩3,519 | ₩3,533 | -0.38% | 14.4만 |
|---|
| 2026.09.03 | ₩3,680 | ₩3,706 | ₩3,546 | ₩3,546 | -3.64% | 7.5만 |
|---|
| 2026.09.02 | ₩3,613 | ₩3,693 | ₩3,546 | ₩3,680 | +1.85% | 20.3만 |
|---|
| 2026.09.01 | ₩3,747 | ₩3,773 | ₩3,599 | ₩3,599 | -3.93% | 20.3만 |
|---|
| 2026.08.31 | ₩3,519 | ₩3,787 | ₩3,466 | ₩3,747 | +6.46% | 25만 |
|---|
| 2026.08.28 | ₩3,626 | ₩3,653 | ₩3,492 | ₩3,519 | -2.95% | 9.3만 |
|---|
| 2026.08.27 | ₩3,773 | ₩3,800 | ₩3,626 | ₩3,666 | -2.84% | 12.3만 |
|---|
| 2026.08.26 | ₩3,653 | ₩3,773 | ₩3,613 | ₩3,747 | +2.56% | 16.9만 |
|---|
| 2026.08.25 | ₩3,479 | ₩3,733 | ₩3,479 | ₩3,626 | +4.23% | 22.7만 |
|---|
| 2026.08.24 | ₩3,533 | ₩3,533 | ₩3,345 | ₩3,466 | -1.89% | 10.1만 |
|---|
| 2026.08.21 | ₩3,425 | ₩3,586 | ₩3,425 | ₩3,533 | +3.13% | 17.8만 |
|---|
| 2026.08.20 | ₩3,546 | ₩3,586 | ₩3,372 | ₩3,452 | -2.64% | 13.5만 |
|---|
| 2026.08.19 | ₩3,479 | ₩3,559 | ₩3,466 | ₩3,533 | +1.54% | 13.9만 |
|---|
| 2026.08.18 | ₩3,492 | ₩3,519 | ₩3,399 | ₩3,466 | -0.77% | 11.9만 |
|---|
| 2026.08.17 | ₩3,613 | ₩3,626 | ₩3,492 | ₩3,519 | -2.59% | 12.7만 |
|---|
| 2026.08.14 | ₩3,613 | ₩3,693 | ₩3,533 | ₩3,653 | +1.11% | 15.9만 |
|---|
| 2026.08.13 | ₩3,693 | ₩3,693 | ₩3,546 | ₩3,613 | -2.17% | 18.2만 |
|---|
| 2026.08.12 | ₩3,720 | ₩3,747 | ₩3,626 | ₩3,666 | -1.44% | 20만 |
|---|
| 2026.08.11 | ₩3,680 | ₩3,787 | ₩3,599 | ₩3,733 | +1.45% | 45.6만 |
|---|
| 2026.08.10 | ₩3,278 | ₩3,867 | ₩3,118 | ₩3,706 | +13.06% | 160.3만 |
|---|
| 2026.08.07 | ₩3,158 | ₩3,198 | ₩3,091 | ₩3,118 | -1.27% | 25.9만 |
|---|
| 2026.08.06 | ₩3,144 | ₩3,238 | ₩3,051 | ₩3,091 | -1.70% | 23.5만 |
|---|
| 2026.08.05 | ₩3,198 | ₩3,198 | ₩3,078 | ₩3,118 | -2.51% | 9만 |
|---|
| 2026.08.04 | ₩3,078 | ₩3,211 | ₩3,037 | ₩3,171 | +3.04% | 25.6만 |
|---|
| 2026.08.03 | ₩3,104 | ₩3,104 | ₩2,957 | ₩3,024 | -2.59% | 23.7만 |
|---|
| 2026.07.31 | ₩3,024 | ₩3,037 | ₩2,904 | ₩2,997 | -0.88% | 15.4만 |
|---|
| 2026.07.30 | ₩2,957 | ₩3,037 | ₩2,930 | ₩2,971 | +0.45% | 13.2만 |
|---|
| 2026.07.29 | ₩2,997 | ₩3,024 | ₩2,890 | ₩2,957 | -1.34% | 19.6만 |
|---|
| 2026.07.28 | ₩3,078 | ₩3,104 | ₩2,917 | ₩2,984 | -3.04% | 19.8만 |
|---|
| 2026.07.27 | ₩3,131 | ₩3,211 | ₩3,051 | ₩3,051 | -2.56% | 47.4만 |
|---|
| 2026.07.24 | ₩3,104 | ₩3,104 | ₩2,997 | ₩3,011 | -3.02% | 10.2만 |
|---|
| 2026.07.23 | ₩3,011 | ₩3,185 | ₩2,984 | ₩3,091 | +2.67% | 28.4만 |
|---|
| 2026.07.22 | ₩3,104 | ₩3,144 | ₩2,997 | ₩3,024 | -2.59% | 30.7만 |
|---|
| 2026.07.21 | ₩3,064 | ₩3,225 | ₩3,024 | ₩3,131 | +2.18% | 17만 |
|---|
| 2026.07.20 | ₩3,211 | ₩3,211 | ₩3,024 | ₩3,078 | -4.17% | 19.1만 |
|---|
| 2026.07.17 | ₩3,131 | ₩3,292 | ₩3,091 | ₩3,185 | +1.71% | 8.9만 |
|---|
| 2026.07.16 | ₩3,238 | ₩3,345 | ₩3,037 | ₩3,144 | -2.89% | 24.7만 |
|---|
| 2026.07.15 | ₩3,104 | ₩3,278 | ₩3,051 | ₩3,238 | +4.31% | 24.4만 |
|---|
| 2026.07.14 | ₩3,479 | ₩3,479 | ₩3,078 | ₩3,091 | -11.15% | 46.8만 |
|---|
| 2026.07.13 | ₩3,666 | ₩3,680 | ₩3,345 | ₩3,425 | -6.57% | 39.8만 |
|---|
| 2026.07.10 | ₩3,773 | ₩3,800 | ₩3,546 | ₩3,720 | -1.42% | 16.5만 |
|---|
| 2026.07.09 | ₩3,559 | ₩3,787 | ₩3,559 | ₩3,760 | +5.64% | 17.9만 |
|---|
| 2026.07.08 | ₩3,760 | ₩3,894 | ₩3,506 | ₩3,559 | -5.34% | 76.6만 |
|---|
| 2026.07.07 | ₩3,787 | ₩3,947 | ₩3,693 | ₩3,854 | +1.77% | 28.6만 |
|---|
| 2026.07.06 | ₩4,001 | ₩4,001 | ₩3,613 | ₩3,787 | -5.35% | 38.1만 |
|---|
| 2026.07.02 | ₩4,295 | ₩4,295 | ₩4,014 | ₩4,095 | -4.67% | 26.2만 |
|---|
| 2026.07.01 | ₩4,188 | ₩4,483 | ₩4,121 | ₩4,228 | +0.96% | 33.7만 |
|---|
| 2026.06.30 | ₩4,175 | ₩4,389 | ₩4,135 | ₩4,188 | +0.32% | 28.5만 |
|---|
| 2026.06.29 | ₩4,028 | ₩4,402 | ₩4,001 | ₩4,175 | +3.65% | 43.2만 |
|---|
| 2026.06.26 | ₩3,921 | ₩4,068 | ₩3,894 | ₩4,028 | +2.73% | 25.3만 |
|---|
| 2026.06.25 | ₩3,947 | ₩3,987 | ₩3,840 | ₩3,934 | -0.34% | 21.5만 |
|---|
| 2026.06.24 | ₩4,014 | ₩4,121 | ₩3,907 | ₩3,974 | -1.00% | 26.2만 |
|---|
| 2026.06.23 | ₩3,894 | ₩4,108 | ₩3,894 | ₩4,068 | +4.47% | 34.5만 |
|---|
| 2026.06.22 | ₩3,947 | ₩4,135 | ₩3,894 | ₩3,961 | +0.34% | 25.4만 |
|---|
| 2026.06.18 | ₩4,041 | ₩4,121 | ₩3,773 | ₩3,947 | -2.32% | 57.4만 |
|---|
| 2026.06.17 | ₩4,135 | ₩4,188 | ₩3,974 | ₩4,001 | -3.24% | 28만 |
|---|
| 2026.06.16 | ₩4,202 | ₩4,282 | ₩3,961 | ₩4,188 | -0.32% | 68.9만 |
|---|
| 2026.06.15 | ₩4,041 | ₩4,268 | ₩4,041 | ₩4,188 | +3.64% | 49.7만 |
|---|
| 2026.06.12 | ₩4,376 | ₩4,469 | ₩3,961 | ₩4,014 | -8.26% | 72.7만 |
|---|
| 2026.06.11 | ₩3,987 | ₩4,416 | ₩3,814 | ₩4,362 | +9.40% | 91.8만 |
|---|
| 2026.06.10 | ₩4,148 | ₩4,376 | ₩3,947 | ₩3,947 | -4.84% | 87.6만 |
|---|
| 2026.06.09 | ₩4,054 | ₩4,590 | ₩3,987 | ₩4,148 | +2.31% | 236.7만 |
|---|
| 2026.06.08 | ₩4,255 | ₩4,349 | ₩3,894 | ₩4,014 | -5.66% | 265.1만 |
|---|
| 2026.06.05 | ₩5,647 | ₩5,714 | ₩4,442 | ₩4,549 | -19.43% | 1080.2만 |
|---|
| 2026.06.04 | ₩2,917 | ₩9,808 | ₩2,823 | ₩5,660 | +94.04% | 9286.6만 |
|---|
| 2026.06.03 | ₩3,144 | ₩3,185 | ₩2,957 | ₩3,011 | -4.26% | 7만 |
|---|
| 2026.06.02 | ₩3,185 | ₩3,198 | ₩3,064 | ₩3,144 | -1.26% | 2.9만 |
|---|
| 2026.06.01 | ₩3,104 | ₩3,198 | ₩3,037 | ₩3,185 | +2.59% | 10만 |
|---|
| 2026.05.29 | ₩3,104 | ₩3,171 | ₩3,037 | ₩3,171 | +2.16% | 6.9만 |
|---|
| 2026.05.28 | ₩3,091 | ₩3,131 | ₩3,051 | ₩3,104 | +0.43% | 5.2만 |
|---|
| 2026.05.27 | ₩3,104 | ₩3,198 | ₩3,078 | ₩3,118 | +0.43% | 13.3만 |
|---|
| 2026.05.26 | ₩3,185 | ₩3,211 | ₩2,984 | ₩3,091 | -2.94% | 9.8만 |
|---|
| 2026.05.22 | ₩2,957 | ₩3,144 | ₩2,944 | ₩3,144 | +6.33% | 8.9만 |
|---|
| 2026.05.21 | ₩2,863 | ₩2,971 | ₩2,837 | ₩2,971 | +3.74% | 2.5만 |
|---|
| 2026.05.20 | ₩2,823 | ₩2,957 | ₩2,810 | ₩2,904 | +2.84% | 2만 |
|---|
| 2026.05.19 | ₩2,850 | ₩2,944 | ₩2,770 | ₩2,823 | -0.94% | 3.2만 |
|---|
| 2026.05.18 | ₩2,877 | ₩2,997 | ₩2,756 | ₩2,837 | -1.40% | 8.6만 |
|---|
| 2026.05.15 | ₩2,797 | ₩2,930 | ₩2,770 | ₩2,823 | +0.96% | 5.8만 |
|---|
| 2026.05.14 | ₩3,011 | ₩3,051 | ₩2,743 | ₩2,797 | -7.11% | 19.3만 |
|---|
| 2026.05.13 | ₩3,064 | ₩3,064 | ₩2,957 | ₩3,024 | -1.31% | 5.8만 |
|---|
| 2026.05.12 | ₩2,971 | ₩3,064 | ₩2,957 | ₩3,037 | +2.25% | 5.8만 |
|---|
| 2026.05.11 | ₩3,024 | ₩3,051 | ₩2,930 | ₩2,957 | -2.21% | 5.8만 |
|---|
| 2026.05.08 | ₩3,024 | ₩3,104 | ₩2,984 | ₩2,997 | -0.88% | 2.7만 |
|---|
| 2026.05.07 | ₩2,984 | ₩3,131 | ₩2,971 | ₩3,051 | +2.24% | 4.1만 |
|---|
| 2026.05.06 | ₩2,971 | ₩3,051 | ₩2,944 | ₩2,971 | 0.00% | 7.3만 |
|---|
| 2026.05.05 | ₩3,051 | ₩3,144 | ₩2,957 | ₩2,957 | -3.07% | 6.7만 |
|---|
| 2026.05.04 | ₩3,037 | ₩3,051 | ₩2,984 | ₩3,011 | -0.88% | 4.5만 |
|---|
| 2026.05.01 | ₩3,011 | ₩3,091 | ₩2,957 | ₩3,024 | +0.44% | 5.2만 |
|---|
| 2026.04.30 | ₩3,011 | ₩3,064 | ₩2,971 | ₩3,011 | 0.00% | 3.4만 |
|---|
| 2026.04.29 | ₩3,078 | ₩3,091 | ₩2,957 | ₩2,997 | -2.61% | 13.1만 |
|---|
| 2026.04.28 | ₩3,091 | ₩3,185 | ₩3,064 | ₩3,064 | -0.87% | 2.6만 |
|---|
| 2026.04.27 | ₩3,118 | ₩3,238 | ₩3,078 | ₩3,131 | +0.43% | 4.8만 |
|---|
| 2026.04.24 | ₩3,118 | ₩3,171 | ₩3,104 | ₩3,104 | -0.43% | 1.9만 |
|---|
| 2026.04.23 | ₩3,238 | ₩3,238 | ₩3,051 | ₩3,091 | -4.55% | 6.7만 |
|---|
| 2026.04.22 | ₩3,225 | ₩3,305 | ₩3,158 | ₩3,265 | +1.24% | 5.6만 |
|---|
| 2026.04.21 | ₩3,238 | ₩3,305 | ₩3,158 | ₩3,171 | -2.07% | 2.4만 |
|---|
| 2026.04.20 | ₩3,211 | ₩3,305 | ₩3,131 | ₩3,252 | +1.25% | 8.3만 |
|---|
| 2026.04.17 | ₩3,305 | ₩3,305 | ₩3,198 | ₩3,265 | -1.21% | 6.8만 |
|---|
| 2026.04.16 | ₩3,252 | ₩3,318 | ₩3,225 | ₩3,305 | +1.65% | 4.1만 |
|---|
| 2026.04.15 | ₩3,238 | ₩3,318 | ₩3,198 | ₩3,252 | +0.41% | 1.8만 |
|---|
| 2026.04.14 | ₩3,211 | ₩3,318 | ₩3,144 | ₩3,238 | +0.83% | 3.1만 |
|---|
| 2026.04.13 | ₩3,158 | ₩3,292 | ₩3,131 | ₩3,185 | +0.85% | 3.9만 |
|---|
| 2026.04.10 | ₩3,252 | ₩3,305 | ₩3,118 | ₩3,185 | -2.06% | 2.2만 |
|---|
| 2026.04.09 | ₩3,399 | ₩3,452 | ₩3,238 | ₩3,252 | -4.33% | 5만 |
|---|
| 2026.04.08 | ₩3,318 | ₩3,479 | ₩3,318 | ₩3,412 | +2.82% | 11.5만 |
|---|
| 2026.04.07 | ₩3,211 | ₩3,385 | ₩3,158 | ₩3,318 | +3.33% | 12.1만 |
|---|
| 2026.04.06 | ₩3,091 | ₩3,278 | ₩3,078 | ₩3,211 | +3.90% | 9.7만 |
|---|
| 2026.04.02 | ₩2,957 | ₩3,091 | ₩2,957 | ₩3,064 | +3.62% | 3.2만 |
|---|
| 2026.04.01 | ₩3,011 | ₩3,078 | ₩2,957 | ₩3,037 | +0.89% | 2.5만 |
|---|
| 2026.03.31 | ₩2,917 | ₩3,091 | ₩2,904 | ₩2,957 | +1.38% | 3.9만 |
|---|
| 2026.03.30 | ₩2,810 | ₩2,877 | ₩2,810 | ₩2,850 | +1.43% | 3.7만 |
|---|
| 2026.03.27 | ₩2,984 | ₩3,051 | ₩2,756 | ₩2,797 | -6.28% | 8만 |
|---|
| 2026.03.26 | ₩3,037 | ₩3,104 | ₩2,930 | ₩2,984 | -1.76% | 4.8만 |
|---|
| 2026.03.25 | ₩3,104 | ₩3,144 | ₩3,037 | ₩3,064 | -1.29% | 3만 |
|---|
| 2026.03.24 | ₩3,078 | ₩3,118 | ₩3,037 | ₩3,064 | -0.43% | 2.3만 |
|---|
| 2026.03.23 | ₩3,051 | ₩3,131 | ₩3,051 | ₩3,078 | +0.88% | 2.5만 |
|---|
| 2026.03.20 | ₩3,078 | ₩3,198 | ₩2,957 | ₩3,037 | -1.30% | 10.8만 |
|---|
| 2026.03.19 | ₩3,037 | ₩3,131 | ₩2,971 | ₩3,064 | +0.88% | 5.3만 |
|---|
| 2026.03.18 | ₩3,171 | ₩3,211 | ₩3,078 | ₩3,078 | -2.95% | 10.6만 |
|---|
| 2026.03.17 | ₩3,171 | ₩3,305 | ₩3,171 | ₩3,225 | +1.69% | 3.4만 |
|---|
| 2026.03.16 | ₩3,158 | ₩3,278 | ₩3,158 | ₩3,171 | +0.42% | 3.8만 |
|---|
| 2026.03.13 | ₩3,292 | ₩3,305 | ₩3,158 | ₩3,198 | -2.85% | 3만 |
|---|
| 2026.03.12 | ₩3,345 | ₩3,425 | ₩3,265 | ₩3,292 | -1.60% | 7.9만 |
|---|
| 2026.03.11 | ₩3,278 | ₩3,412 | ₩3,265 | ₩3,385 | +3.27% | 4.8만 |
|---|
| 2026.03.10 | ₩3,318 | ₩3,385 | ₩3,252 | ₩3,305 | -0.40% | 5만 |
|---|
| 2026.03.09 | ₩3,238 | ₩3,385 | ₩3,225 | ₩3,292 | +1.65% | 6.4만 |
|---|
| 2026.03.06 | ₩3,345 | ₩3,452 | ₩3,265 | ₩3,305 | -1.20% | 9.4만 |
|---|
| 2026.03.05 | ₩3,359 | ₩3,519 | ₩3,332 | ₩3,425 | +1.99% | 3.3만 |
|---|
| 2026.03.04 | ₩3,385 | ₩3,573 | ₩3,359 | ₩3,359 | -0.79% | 7.6만 |
|---|
| 2026.03.03 | ₩3,265 | ₩3,439 | ₩3,265 | ₩3,372 | +3.28% | 9.1만 |
|---|
| 2026.03.02 | ₩3,345 | ₩3,546 | ₩3,332 | ₩3,506 | +4.80% | 3.7만 |
|---|
| 2026.02.27 | ₩3,492 | ₩3,533 | ₩3,359 | ₩3,452 | -1.15% | 3.2만 |
|---|
| 2026.02.26 | ₩3,452 | ₩3,599 | ₩3,359 | ₩3,559 | +3.10% | 5.6만 |
|---|
| 2026.02.25 | ₩3,519 | ₩3,586 | ₩3,425 | ₩3,466 | -1.52% | 4.6만 |
|---|
| 2026.02.24 | ₩3,278 | ₩3,613 | ₩3,278 | ₩3,492 | +6.53% | 5.4만 |
|---|
| 2026.02.23 | ₩3,345 | ₩3,385 | ₩3,252 | ₩3,318 | -0.80% | 1.7만 |
|---|
| 2026.02.20 | ₩3,332 | ₩3,412 | ₩3,211 | ₩3,345 | +0.40% | 5만 |
|---|
| 2026.02.19 | ₩3,198 | ₩3,479 | ₩3,171 | ₩3,332 | +4.18% | 9.4만 |
|---|
| 2026.02.18 | ₩3,104 | ₩3,345 | ₩3,104 | ₩3,238 | +4.31% | 8.6만 |
|---|
| 2026.02.17 | ₩3,064 | ₩3,278 | ₩3,037 | ₩3,144 | +2.62% | 6.2만 |
|---|
| 2026.02.13 | ₩3,037 | ₩3,171 | ₩3,037 | ₩3,064 | +0.88% | 6.2만 |
|---|
| 2026.02.12 | ₩3,091 | ₩3,185 | ₩2,971 | ₩2,997 | -3.03% | 4.5만 |
|---|
| 2026.02.11 | ₩3,104 | ₩3,345 | ₩3,037 | ₩3,078 | -0.86% | 14.7만 |
|---|
| 2026.02.10 | ₩3,238 | ₩3,305 | ₩3,091 | ₩3,091 | -4.55% | 8.6만 |
|---|
| 2026.02.09 | ₩3,158 | ₩3,265 | ₩3,078 | ₩3,198 | +1.27% | 10.1만 |
|---|
| 2026.02.06 | ₩2,997 | ₩3,171 | ₩2,957 | ₩3,131 | +4.46% | 6.6만 |
|---|
| 2026.02.05 | ₩3,345 | ₩3,385 | ₩2,944 | ₩2,997 | -10.40% | 16.6만 |
|---|
| 2026.02.04 | ₩3,466 | ₩3,586 | ₩3,252 | ₩3,385 | -2.32% | 6.3만 |
|---|
| 2026.02.03 | ₩3,439 | ₩3,626 | ₩3,345 | ₩3,425 | -0.39% | 6.6만 |
|---|
| 2026.02.02 | ₩3,399 | ₩3,747 | ₩3,305 | ₩3,439 | +1.18% | 23.5만 |
|---|
| 2026.01.30 | ₩3,492 | ₩3,573 | ₩3,345 | ₩3,385 | -3.07% | 7.8만 |
|---|
| 2026.01.29 | ₩3,479 | ₩3,533 | ₩3,359 | ₩3,492 | +0.38% | 5.4만 |
|---|
| 2026.01.28 | ₩3,492 | ₩3,573 | ₩3,412 | ₩3,479 | -0.38% | 6.1만 |
|---|
| 2026.01.27 | ₩3,533 | ₩3,747 | ₩3,466 | ₩3,586 | +1.52% | 6.4만 |
|---|
| 2026.01.26 | ₩3,773 | ₩3,800 | ₩3,492 | ₩3,519 | -6.74% | 11.5만 |
|---|
| 2026.01.23 | ₩3,626 | ₩3,787 | ₩3,492 | ₩3,747 | +3.32% | 14.5만 |
|---|
| 2026.01.22 | ₩3,519 | ₩3,800 | ₩3,492 | ₩3,599 | +2.28% | 17.4만 |
|---|
| 2026.01.21 | ₩3,425 | ₩3,546 | ₩3,292 | ₩3,466 | +1.17% | 16.3만 |
|---|
| 2026.01.20 | ₩3,519 | ₩3,586 | ₩3,372 | ₩3,412 | -3.04% | 18.6만 |
|---|
| 2026.01.16 | ₩3,238 | ₩3,640 | ₩3,185 | ₩3,599 | +11.16% | 26.3만 |
|---|
| 2026.01.15 | ₩3,104 | ₩3,305 | ₩3,037 | ₩3,238 | +4.31% | 12.9만 |
|---|
| 2026.01.14 | ₩3,238 | ₩3,292 | ₩3,078 | ₩3,131 | -3.31% | 6.5만 |
|---|
| 2026.01.13 | ₩3,024 | ₩3,332 | ₩2,984 | ₩3,225 | +6.64% | 29.5만 |
|---|
| 2026.01.12 | ₩3,185 | ₩3,211 | ₩2,944 | ₩3,037 | -4.62% | 21.9만 |
|---|
| 2026.01.09 | ₩3,144 | ₩3,305 | ₩3,118 | ₩3,198 | +1.70% | 10.5만 |
|---|
| 2026.01.08 | ₩3,131 | ₩3,211 | ₩3,078 | ₩3,091 | -1.28% | 9.8만 |
|---|
| 2026.01.07 | ₩3,078 | ₩3,211 | ₩3,064 | ₩3,171 | +3.04% | 7.2만 |
|---|
| 2026.01.06 | ₩3,078 | ₩3,171 | ₩2,944 | ₩3,118 | +1.30% | 10.6만 |
|---|
| 2026.01.05 | ₩3,064 | ₩3,185 | ₩3,024 | ₩3,064 | 0.00% | 9.3만 |
|---|
| 2026.01.02 | ₩2,890 | ₩3,078 | ₩2,863 | ₩3,037 | +5.09% | 10.3만 |
|---|
| 2025.12.31 | ₩2,877 | ₩2,930 | ₩2,810 | ₩2,863 | -0.47% | 23.7만 |
|---|
| 2025.12.30 | ₩2,957 | ₩3,011 | ₩2,823 | ₩2,904 | -1.81% | 26.2만 |
|---|
| 2025.12.29 | ₩3,144 | ₩3,238 | ₩2,877 | ₩2,957 | -5.96% | 22.1만 |
|---|
| 2025.12.26 | ₩3,104 | ₩3,225 | ₩3,011 | ₩3,211 | +3.45% | 17.9만 |
|---|
| 2025.12.24 | ₩3,078 | ₩3,144 | ₩3,011 | ₩3,131 | +1.74% | 9.8만 |
|---|
| 2025.12.23 | ₩3,011 | ₩3,185 | ₩2,984 | ₩3,104 | +3.11% | 15만 |
|---|
| 2025.12.22 | ₩3,118 | ₩3,332 | ₩2,997 | ₩3,064 | -1.72% | 29.2만 |
|---|
| 2025.12.19 | ₩3,078 | ₩3,144 | ₩2,971 | ₩3,104 | +0.87% | 26.7만 |
|---|
| 2025.12.18 | ₩3,198 | ₩3,225 | ₩2,944 | ₩3,024 | -5.44% | 89.4만 |
|---|
| 2025.12.17 | ₩3,278 | ₩3,479 | ₩2,904 | ₩2,984 | -8.98% | 41만 |
|---|
| 2025.12.16 | ₩3,211 | ₩3,278 | ₩3,131 | ₩3,265 | +1.67% | 14.1만 |
|---|
| 2025.12.15 | ₩3,292 | ₩3,425 | ₩3,185 | ₩3,198 | -2.85% | 7.3만 |
|---|
| 2025.12.12 | ₩3,399 | ₩3,519 | ₩3,238 | ₩3,238 | -4.72% | 9.7만 |
|---|
| 2025.12.11 | ₩3,399 | ₩3,425 | ₩3,305 | ₩3,425 | +0.79% | 7.7만 |
|---|
| 2025.12.10 | ₩3,519 | ₩3,533 | ₩3,359 | ₩3,439 | -2.28% | 4.6만 |
|---|
| 2025.12.09 | ₩3,573 | ₩3,613 | ₩3,412 | ₩3,519 | -1.50% | 11.9만 |
|---|
| 2025.12.08 | ₩3,292 | ₩3,573 | ₩3,292 | ₩3,546 | +7.72% | 15.9만 |
|---|
| 2025.12.05 | ₩3,278 | ₩3,399 | ₩3,211 | ₩3,332 | +1.63% | 9.2만 |
|---|
| 2025.12.04 | ₩3,292 | ₩3,345 | ₩3,185 | ₩3,238 | -1.63% | 8.4만 |
|---|
| 2025.12.03 | ₩3,158 | ₩3,345 | ₩3,118 | ₩3,238 | +2.54% | 13.6만 |
|---|
| 2025.12.02 | ₩3,225 | ₩3,359 | ₩3,158 | ₩3,158 | -2.07% | 8.4만 |
|---|
| 2025.12.01 | ₩3,278 | ₩3,345 | ₩3,211 | ₩3,252 | -0.82% | 5.4만 |
|---|
| 2025.11.28 | ₩3,278 | ₩3,372 | ₩3,211 | ₩3,318 | +1.22% | 5.2만 |
|---|
| 2025.11.26 | ₩3,144 | ₩3,385 | ₩3,144 | ₩3,265 | +3.83% | 8.4만 |
|---|
| 2025.11.25 | ₩3,091 | ₩3,265 | ₩2,984 | ₩3,198 | +3.46% | 11.2만 |
|---|
| 2025.11.24 | ₩2,957 | ₩3,198 | ₩2,957 | ₩3,131 | +5.88% | 15.2만 |
|---|
| 2025.11.21 | ₩2,957 | ₩3,024 | ₩2,837 | ₩2,971 | +0.45% | 16.2만 |
|---|
| 2025.11.20 | ₩3,332 | ₩3,332 | ₩2,823 | ₩2,984 | -10.44% | 27.2만 |
|---|
| 2025.11.19 | ₩3,372 | ₩3,439 | ₩3,131 | ₩3,198 | -5.16% | 18.5만 |
|---|
| 2025.11.18 | ₩3,305 | ₩3,412 | ₩3,278 | ₩3,385 | +2.43% | 5.1만 |
|---|
| 2025.11.17 | ₩3,399 | ₩3,492 | ₩3,278 | ₩3,399 | 0.00% | 10.8만 |
|---|
| 2025.11.14 | ₩3,292 | ₩3,573 | ₩3,292 | ₩3,399 | +3.25% | 7.5만 |
|---|
| 2025.11.13 | ₩3,720 | ₩3,827 | ₩3,359 | ₩3,359 | -9.71% | 24.4만 |
|---|
| 2025.11.12 | ₩3,506 | ₩3,747 | ₩3,492 | ₩3,653 | +4.20% | 15.8만 |
|---|
| 2025.11.11 | ₩3,439 | ₩3,573 | ₩3,345 | ₩3,506 | +1.95% | 6.8만 |
|---|
| 2025.11.10 | ₩3,452 | ₩3,613 | ₩3,425 | ₩3,479 | +0.78% | 10.5만 |
|---|
| 2025.11.07 | ₩3,265 | ₩3,479 | ₩3,238 | ₩3,425 | +4.92% | 13.7만 |
|---|
| 2025.11.06 | ₩3,425 | ₩3,479 | ₩3,305 | ₩3,372 | -1.56% | 11.7만 |
|---|
| 2025.11.05 | ₩3,425 | ₩3,626 | ₩3,305 | ₩3,425 | 0.00% | 18.6만 |
|---|
| 2025.11.04 | ₩3,479 | ₩3,573 | ₩3,292 | ₩3,425 | -1.54% | 23만 |
|---|
| 2025.11.03 | ₩3,947 | ₩4,001 | ₩3,385 | ₩3,479 | -11.86% | 49만 |
|---|
| 2025.10.31 | ₩3,921 | ₩4,001 | ₩3,814 | ₩3,947 | +0.68% | 17.8만 |
|---|
| 2025.10.30 | ₩3,814 | ₩4,188 | ₩3,693 | ₩4,028 | +5.61% | 76.6만 |
|---|
| 2025.10.29 | ₩4,911 | ₩5,018 | ₩4,683 | ₩4,683 | -4.63% | 26.9만 |
|---|
| 2025.10.28 | ₩5,098 | ₩5,098 | ₩4,830 | ₩4,884 | -4.20% | 7.5만 |
|---|
| 2025.10.27 | ₩5,125 | ₩5,339 | ₩5,031 | ₩5,085 | -0.78% | 7.8만 |
|---|
| 2025.10.24 | ₩5,058 | ₩5,326 | ₩5,045 | ₩5,085 | +0.53% | 11만 |
|---|
| 2025.10.23 | ₩5,513 | ₩5,794 | ₩4,938 | ₩4,978 | -9.71% | 30만 |
|---|
| 2025.10.22 | ₩5,660 | ₩5,714 | ₩5,500 | ₩5,513 | -2.60% | 9.6만 |
|---|
| 2025.10.21 | ₩5,901 | ₩5,941 | ₩5,620 | ₩5,754 | -2.49% | 5.7만 |
|---|
| 2025.10.20 | ₩5,513 | ₩5,968 | ₩5,433 | ₩5,928 | +7.52% | 13.9만 |
|---|
| 2025.10.17 | ₩5,553 | ₩5,754 | ₩5,366 | ₩5,500 | -0.96% | 12.3만 |
|---|
| 2025.10.16 | ₩5,861 | ₩6,075 | ₩5,553 | ₩5,580 | -4.79% | 15.5만 |
|---|
| 2025.10.15 | ₩5,620 | ₩5,981 | ₩5,486 | ₩5,874 | +4.52% | 20.3만 |
|---|
| 2025.10.14 | ₩5,526 | ₩5,620 | ₩5,245 | ₩5,553 | +0.48% | 7.4만 |
|---|
| 2025.10.13 | ₩5,941 | ₩5,941 | ₩5,392 | ₩5,540 | -6.76% | 18.5만 |
|---|
| 2025.10.10 | ₩5,700 | ₩5,754 | ₩5,219 | ₩5,259 | -7.75% | 20.5만 |
|---|