시장 데이터를 불러오는 중
전체 종목
베리카 파마슈티컬 과거 주가
Verrica Pharmaceuticals Inc. - Common Stock · VRCA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Verrica Pharmaceuticals Inc. - Common Stock · VRCA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,856 | ₩5,856 | ₩5,440 | ₩5,507 | -5.95% | 4.7만 |
| 2026.10.08 | ₩5,548 | ₩5,749 | ₩5,427 | ₩5,601 | +0.97% | 3.7만 |
| 2026.10.07 | ₩5,561 | ₩5,802 | ₩5,440 | ₩5,548 | -0.24% | 4.8만 |
| 2026.10.06 | ₩5,842 | ₩5,909 | ₩5,588 | ₩5,641 | -3.44% | 4.1만 |
| 2026.10.05 | ₩5,816 | ₩6,082 | ₩5,695 | ₩5,775 | -0.69% | 3.4만 |
| 2026.10.02 | ₩6,110 | ₩6,490 | ₩5,856 | ₩5,869 | -3.95% | 4.4만 |
| 2026.10.01 | ₩6,499 | ₩6,499 | ₩6,050 | ₩6,050 | -6.91% | 5.5만 |
| 2026.09.30 | ₩6,043 | ₩6,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,425 |
| +6.32% |
| 5.1만 |
| 2026.09.29 | ₩6,258 | ₩6,258 | ₩5,967 | ₩5,976 | -4.50% | 3.7천 |
|---|
| 2026.09.28 | ₩5,802 | ₩6,204 | ₩5,789 | ₩6,164 | +6.24% | 3.3만 |
|---|
| 2026.09.25 | ₩5,883 | ₩6,030 | ₩5,842 | ₩5,856 | -0.46% | 7.3만 |
|---|
| 2026.09.24 | ₩6,191 | ₩6,220 | ₩5,836 | ₩5,842 | -5.63% | 4.1만 |
|---|
| 2026.09.23 | ₩6,258 | ₩6,405 | ₩6,097 | ₩6,191 | -1.07% | 4.1만 |
|---|
| 2026.09.22 | ₩6,030 | ₩6,566 | ₩6,030 | ₩6,325 | +4.89% | 6.5만 |
|---|
| 2026.09.21 | ₩6,097 | ₩6,211 | ₩5,896 | ₩6,017 | -1.32% | 3만 |
|---|
| 2026.09.18 | ₩6,177 | ₩6,352 | ₩5,963 | ₩5,963 | -3.47% | 11.4만 |
|---|
| 2026.09.17 | ₩6,298 | ₩6,419 | ₩6,124 | ₩6,231 | -1.06% | 4.1만 |
|---|
| 2026.09.16 | ₩6,244 | ₩6,291 | ₩6,070 | ₩6,070 | -2.79% | 4.8만 |
|---|
| 2026.09.15 | ₩6,365 | ₩6,392 | ₩6,049 | ₩6,137 | -3.58% | 4.6만 |
|---|
| 2026.09.14 | ₩6,579 | ₩6,781 | ₩6,298 | ₩6,405 | -2.65% | 4.3만 |
|---|
| 2026.09.11 | ₩6,687 | ₩6,740 | ₩6,432 | ₩6,579 | -1.60% | 4.2만 |
|---|
| 2026.09.10 | ₩6,781 | ₩7,035 | ₩6,512 | ₩6,633 | -2.17% | 5.7만 |
|---|
| 2026.09.09 | ₩7,035 | ₩7,236 | ₩6,767 | ₩6,781 | -3.62% | 4.8만 |
|---|
| 2026.09.08 | ₩7,102 | ₩7,255 | ₩6,754 | ₩7,049 | -0.75% | 11.2만 |
|---|
| 2026.09.04 | ₩7,075 | ₩7,404 | ₩7,035 | ₩7,102 | +0.38% | 1.2만 |
|---|
| 2026.09.03 | ₩7,343 | ₩7,544 | ₩7,062 | ₩7,183 | -2.19% | 5.5만 |
|---|
| 2026.09.02 | ₩7,129 | ₩7,451 | ₩7,081 | ₩7,223 | +1.32% | 3.1만 |
|---|
| 2026.09.01 | ₩7,183 | ₩7,451 | ₩6,995 | ₩7,022 | -2.24% | 4.4만 |
|---|
| 2026.08.31 | ₩7,638 | ₩7,814 | ₩7,095 | ₩7,317 | -4.21% | 10.6만 |
|---|
| 2026.08.28 | ₩6,861 | ₩7,853 | ₩6,700 | ₩7,625 | +11.13% | 35.1만 |
|---|
| 2026.08.27 | ₩6,714 | ₩7,571 | ₩6,566 | ₩6,794 | +1.20% | 53.4만 |
|---|
| 2026.08.26 | ₩6,512 | ₩6,774 | ₩6,486 | ₩6,579 | +1.03% | 2.8만 |
|---|
| 2026.08.25 | ₩6,566 | ₩6,687 | ₩6,365 | ₩6,620 | +0.82% | 5.5만 |
|---|
| 2026.08.24 | ₩6,445 | ₩6,633 | ₩6,177 | ₩6,526 | +1.25% | 6.8만 |
|---|
| 2026.08.21 | ₩6,566 | ₩6,687 | ₩6,218 | ₩6,459 | -1.63% | 7.9만 |
|---|
| 2026.08.20 | ₩6,687 | ₩6,943 | ₩6,472 | ₩6,512 | -2.61% | 13.8만 |
|---|
| 2026.08.19 | ₩6,995 | ₩6,995 | ₩6,392 | ₩6,687 | -4.41% | 17만 |
|---|
| 2026.08.18 | ₩6,566 | ₩6,700 | ₩6,271 | ₩6,271 | -4.49% | 5만 |
|---|
| 2026.08.17 | ₩6,700 | ₩6,901 | ₩6,385 | ₩6,553 | -2.20% | 18만 |
|---|
| 2026.08.14 | ₩6,553 | ₩6,831 | ₩6,405 | ₩6,660 | +1.64% | 6만 |
|---|
| 2026.08.13 | ₩6,848 | ₩7,170 | ₩6,392 | ₩6,512 | -4.89% | 5.6만 |
|---|
| 2026.08.12 | ₩6,955 | ₩7,035 | ₩6,767 | ₩6,821 | -1.93% | 2.7만 |
|---|
| 2026.08.11 | ₩6,982 | ₩7,839 | ₩6,861 | ₩6,995 | +0.19% | 8.2만 |
|---|
| 2026.08.10 | ₩6,941 | ₩7,156 | ₩6,781 | ₩6,861 | -1.16% | 2.2만 |
|---|
| 2026.08.07 | ₩7,116 | ₩7,370 | ₩6,298 | ₩6,807 | -4.33% | 12.6만 |
|---|
| 2026.08.06 | ₩7,477 | ₩7,866 | ₩7,049 | ₩7,183 | -3.94% | 8.5만 |
|---|
| 2026.08.05 | ₩7,343 | ₩7,518 | ₩7,243 | ₩7,384 | +0.55% | 1.2만 |
|---|
| 2026.08.04 | ₩7,008 | ₩7,384 | ₩6,968 | ₩7,250 | +3.44% | 2.8만 |
|---|
| 2026.08.03 | ₩6,995 | ₩7,424 | ₩6,807 | ₩7,035 | +0.57% | 3.2만 |
|---|
| 2026.07.31 | ₩7,062 | ₩7,442 | ₩6,982 | ₩6,995 | -0.95% | 5천 |
|---|
| 2026.07.30 | ₩6,928 | ₩7,221 | ₩6,928 | ₩7,049 | +1.74% | 6.8천 |
|---|
| 2026.07.29 | ₩7,169 | ₩7,759 | ₩6,700 | ₩6,941 | -3.18% | 3.1만 |
|---|
| 2026.07.28 | ₩7,209 | ₩7,866 | ₩7,204 | ₩7,236 | +0.37% | 4.9만 |
|---|
| 2026.07.27 | ₩6,807 | ₩7,290 | ₩6,700 | ₩7,169 | +5.31% | 10.2만 |
|---|
| 2026.07.24 | ₩7,323 | ₩7,323 | ₩6,727 | ₩6,727 | -8.14% | 1.7만 |
|---|
| 2026.07.23 | ₩7,504 | ₩7,611 | ₩7,290 | ₩7,290 | -2.86% | 1.7만 |
|---|
| 2026.07.22 | ₩7,357 | ₩7,692 | ₩7,250 | ₩7,638 | +3.83% | 3.7만 |
|---|
| 2026.07.21 | ₩7,250 | ₩7,558 | ₩7,223 | ₩7,290 | +0.55% | 1.2만 |
|---|
| 2026.07.20 | ₩7,504 | ₩7,839 | ₩7,357 | ₩7,357 | -1.96% | 6.6천 |
|---|
| 2026.07.17 | ₩7,290 | ₩7,571 | ₩6,861 | ₩7,491 | +2.76% | 4.9만 |
|---|
| 2026.07.16 | ₩7,504 | ₩8,013 | ₩7,370 | ₩7,451 | -0.71% | 2.4만 |
|---|
| 2026.07.15 | ₩7,946 | ₩8,054 | ₩7,571 | ₩7,585 | -4.55% | 3.1만 |
|---|
| 2026.07.14 | ₩7,946 | ₩8,161 | ₩7,799 | ₩7,946 | 0.00% | 1.1만 |
|---|
| 2026.07.13 | ₩8,295 | ₩8,563 | ₩7,933 | ₩7,933 | -4.36% | 1.4만 |
|---|
| 2026.07.10 | ₩8,804 | ₩8,804 | ₩8,389 | ₩8,389 | -4.72% | 1.4만 |
|---|
| 2026.07.09 | ₩8,697 | ₩8,884 | ₩8,188 | ₩8,750 | +0.62% | 3.5만 |
|---|
| 2026.07.08 | ₩8,054 | ₩9,099 | ₩8,054 | ₩8,871 | +10.15% | 7.5만 |
|---|
| 2026.07.07 | ₩8,067 | ₩8,537 | ₩8,067 | ₩8,134 | +0.83% | 1.1만 |
|---|
| 2026.07.06 | ₩8,134 | ₩8,844 | ₩7,906 | ₩8,214 | +0.99% | 4만 |
|---|
| 2026.07.02 | ₩7,973 | ₩8,281 | ₩7,973 | ₩8,221 | +3.11% | 2.3만 |
|---|
| 2026.07.01 | ₩8,221 | ₩8,308 | ₩7,665 | ₩7,960 | -3.18% | 3.5만 |
|---|
| 2026.06.30 | ₩8,670 | ₩8,670 | ₩8,161 | ₩8,201 | -5.41% | 3.5만 |
|---|
| 2026.06.29 | ₩9,032 | ₩9,286 | ₩8,348 | ₩8,710 | -3.56% | 6.7만 |
|---|
| 2026.06.26 | ₩8,181 | ₩9,380 | ₩8,174 | ₩9,166 | +12.04% | 11.4만 |
|---|
| 2026.06.25 | ₩7,987 | ₩8,764 | ₩7,853 | ₩8,322 | +4.19% | 6.3만 |
|---|
| 2026.06.24 | ₩7,585 | ₩8,201 | ₩7,585 | ₩7,839 | +3.36% | 2.4만 |
|---|
| 2026.06.23 | ₩7,317 | ₩7,933 | ₩7,102 | ₩7,571 | +3.48% | 3.4만 |
|---|
| 2026.06.22 | ₩7,544 | ₩8,295 | ₩7,544 | ₩7,558 | +0.18% | 10.5만 |
|---|
| 2026.06.18 | ₩7,839 | ₩7,866 | ₩7,531 | ₩7,544 | -3.76% | 2.7만 |
|---|
| 2026.06.17 | ₩8,013 | ₩8,181 | ₩7,812 | ₩7,812 | -2.51% | 1.2만 |
|---|
| 2026.06.16 | ₩7,812 | ₩8,214 | ₩7,598 | ₩8,040 | +2.92% | 4.3만 |
|---|
| 2026.06.15 | ₩7,772 | ₩8,308 | ₩7,765 | ₩7,786 | +0.17% | 3.1만 |
|---|
| 2026.06.12 | ₩8,121 | ₩8,308 | ₩7,631 | ₩7,678 | -5.45% | 5만 |
|---|
| 2026.06.11 | ₩7,812 | ₩8,335 | ₩7,504 | ₩8,074 | +3.34% | 3.8만 |
|---|
| 2026.06.10 | ₩7,920 | ₩8,683 | ₩7,692 | ₩7,705 | -2.71% | 5.2만 |
|---|
| 2026.06.09 | ₩8,080 | ₩8,549 | ₩7,960 | ₩8,201 | +1.49% | 3.3만 |
|---|
| 2026.06.08 | ₩8,107 | ₩8,496 | ₩7,866 | ₩8,027 | -0.99% | 3.8만 |
|---|
| 2026.06.05 | ₩8,442 | ₩9,112 | ₩8,041 | ₩8,094 | -4.13% | 6.1만 |
|---|
| 2026.06.04 | ₩7,893 | ₩8,549 | ₩7,853 | ₩8,241 | +4.41% | 4.3만 |
|---|
| 2026.06.03 | ₩7,839 | ₩8,127 | ₩7,531 | ₩7,866 | +0.34% | 2.5만 |
|---|
| 2026.06.02 | ₩7,839 | ₩8,268 | ₩7,759 | ₩7,759 | -1.03% | 2.9만 |
|---|
| 2026.06.01 | ₩7,866 | ₩8,175 | ₩7,585 | ₩7,906 | +0.51% | 2.4만 |
|---|
| 2026.05.29 | ₩7,853 | ₩8,193 | ₩7,705 | ₩7,719 | -1.71% | 3.6만 |
|---|
| 2026.05.28 | ₩8,134 | ₩8,556 | ₩8,040 | ₩8,087 | -0.58% | 4.5만 |
|---|
| 2026.05.27 | ₩8,161 | ₩8,697 | ₩7,948 | ₩8,121 | -0.49% | 2.6만 |
|---|
| 2026.05.26 | ₩8,442 | ₩8,442 | ₩8,054 | ₩8,067 | -4.44% | 2.6만 |
|---|
| 2026.05.22 | ₩7,933 | ₩8,375 | ₩7,343 | ₩8,121 | +2.36% | 7.2만 |
|---|
| 2026.05.21 | ₩7,920 | ₩8,241 | ₩7,652 | ₩7,906 | -0.17% | 3.5만 |
|---|
| 2026.05.20 | ₩7,544 | ₩8,268 | ₩7,468 | ₩8,067 | +6.93% | 3.1만 |
|---|
| 2026.05.19 | ₩7,866 | ₩8,027 | ₩7,451 | ₩7,491 | -4.77% | 5만 |
|---|
| 2026.05.18 | ₩8,402 | ₩8,607 | ₩7,866 | ₩7,866 | -6.38% | 5만 |
|---|
| 2026.05.15 | ₩9,179 | ₩9,246 | ₩8,322 | ₩8,402 | -8.47% | 8.2만 |
|---|
| 2026.05.14 | ₩10,023 | ₩10,171 | ₩9,112 | ₩9,313 | -7.09% | 8.2만 |
|---|
| 2026.05.13 | ₩9,260 | ₩10,988 | ₩9,126 | ₩9,876 | +6.66% | 24.9만 |
|---|
| 2026.05.12 | ₩9,876 | ₩9,947 | ₩9,226 | ₩9,581 | -2.99% | 3.7만 |
|---|
| 2026.05.11 | ₩10,519 | ₩10,519 | ₩9,916 | ₩9,916 | -5.73% | 4.3만 |
|---|
| 2026.05.08 | ₩10,975 | ₩11,028 | ₩10,345 | ₩10,707 | -2.44% | 11만 |
|---|
| 2026.05.07 | ₩11,149 | ₩11,176 | ₩10,278 | ₩11,042 | -0.96% | 10.3만 |
|---|
| 2026.05.06 | ₩9,568 | ₩11,390 | ₩9,313 | ₩11,296 | +18.07% | 47.5만 |
|---|
| 2026.05.05 | ₩8,616 | ₩9,648 | ₩8,549 | ₩9,595 | +11.35% | 5.9만 |
|---|
| 2026.05.04 | ₩8,295 | ₩8,831 | ₩8,295 | ₩8,523 | +2.75% | 4만 |
|---|
| 2026.05.01 | ₩8,563 | ₩8,817 | ₩8,241 | ₩8,402 | -1.88% | 2.5만 |
|---|
| 2026.04.30 | ₩8,938 | ₩8,992 | ₩8,536 | ₩8,536 | -4.50% | 2.7만 |
|---|
| 2026.04.29 | ₩8,710 | ₩9,045 | ₩8,429 | ₩8,817 | +1.23% | 11.2만 |
|---|
| 2026.04.28 | ₩9,045 | ₩9,327 | ₩8,710 | ₩8,750 | -3.26% | 2.2만 |
|---|
| 2026.04.27 | ₩9,246 | ₩9,769 | ₩9,038 | ₩9,146 | -1.09% | 11.7만 |
|---|
| 2026.04.24 | ₩8,777 | ₩9,420 | ₩8,549 | ₩9,353 | +6.56% | 11.3만 |
|---|
| 2026.04.23 | ₩8,563 | ₩8,965 | ₩8,549 | ₩8,697 | +1.56% | 8.2만 |
|---|
| 2026.04.22 | ₩8,643 | ₩8,797 | ₩8,476 | ₩8,717 | +0.85% | 2만 |
|---|
| 2026.04.21 | ₩8,576 | ₩8,844 | ₩8,368 | ₩8,469 | -1.25% | 7.5만 |
|---|
| 2026.04.20 | ₩8,442 | ₩9,056 | ₩8,269 | ₩8,549 | +1.27% | 7.5만 |
|---|
| 2026.04.17 | ₩8,469 | ₩8,844 | ₩8,308 | ₩8,469 | 0.00% | 11만 |
|---|
| 2026.04.16 | ₩8,040 | ₩8,636 | ₩7,598 | ₩8,322 | +3.50% | 15.4만 |
|---|
| 2026.04.15 | ₩7,705 | ₩7,993 | ₩7,564 | ₩7,920 | +2.78% | 6만 |
|---|
| 2026.04.14 | ₩7,638 | ₩8,040 | ₩7,585 | ₩7,665 | +0.35% | 13.5만 |
|---|
| 2026.04.13 | ₩6,848 | ₩7,645 | ₩6,848 | ₩7,531 | +9.98% | 8.8만 |
|---|
| 2026.04.10 | ₩7,786 | ₩7,786 | ₩6,834 | ₩6,848 | -12.05% | 16.9만 |
|---|
| 2026.04.09 | ₩7,799 | ₩7,913 | ₩7,464 | ₩7,812 | +0.17% | 2.1만 |
|---|
| 2026.04.08 | ₩7,987 | ₩8,241 | ₩7,799 | ₩7,799 | -2.35% | 11.9만 |
|---|
| 2026.04.07 | ₩7,973 | ₩7,973 | ₩7,652 | ₩7,799 | -2.18% | 4.5만 |
|---|
| 2026.04.06 | ₩7,370 | ₩8,054 | ₩7,370 | ₩8,013 | +8.73% | 7.5만 |
|---|
| 2026.04.02 | ₩7,183 | ₩7,357 | ₩6,980 | ₩7,330 | +2.05% | 3.9만 |
|---|
| 2026.04.01 | ₩7,116 | ₩7,504 | ₩6,687 | ₩7,357 | +3.39% | 13만 |
|---|
| 2026.03.31 | ₩6,472 | ₩7,102 | ₩6,070 | ₩7,089 | +9.52% | 6.7만 |
|---|
| 2026.03.30 | ₩5,936 | ₩6,525 | ₩5,936 | ₩6,378 | +7.45% | 6.9만 |
|---|
| 2026.03.27 | ₩5,856 | ₩6,184 | ₩5,775 | ₩5,869 | +0.23% | 6.7만 |
|---|
| 2026.03.26 | ₩6,017 | ₩6,224 | ₩5,802 | ₩5,883 | -2.23% | 9.4만 |
|---|
| 2026.03.25 | ₩6,003 | ₩6,378 | ₩5,990 | ₩6,191 | +3.12% | 6.5만 |
|---|
| 2026.03.24 | ₩6,459 | ₩6,968 | ₩5,688 | ₩6,003 | -7.05% | 14.1만 |
|---|
| 2026.03.23 | ₩7,585 | ₩7,585 | ₩6,432 | ₩6,499 | -14.31% | 14.1만 |
|---|
| 2026.03.20 | ₩7,719 | ₩7,987 | ₩7,169 | ₩7,303 | -5.38% | 40.2만 |
|---|
| 2026.03.19 | ₩7,410 | ₩7,980 | ₩7,384 | ₩7,772 | +4.88% | 12.7만 |
|---|
| 2026.03.18 | ₩8,362 | ₩8,556 | ₩7,652 | ₩7,652 | -8.49% | 11.4만 |
|---|
| 2026.03.17 | ₩8,228 | ₩8,750 | ₩8,134 | ₩8,456 | +2.77% | 9.5만 |
|---|
| 2026.03.16 | ₩8,134 | ₩8,308 | ₩7,772 | ₩8,268 | +1.65% | 15.1만 |
|---|
| 2026.03.13 | ₩8,214 | ₩8,496 | ₩7,987 | ₩8,188 | -0.33% | 8.8만 |
|---|
| 2026.03.12 | ₩8,255 | ₩8,791 | ₩7,946 | ₩8,241 | -0.16% | 17.1만 |
|---|
| 2026.03.11 | ₩6,767 | ₩8,721 | ₩6,767 | ₩8,389 | +23.96% | 22.2만 |
|---|
| 2026.03.10 | ₩7,652 | ₩8,147 | ₩7,197 | ₩8,013 | +4.73% | 27.2만 |
|---|
| 2026.03.09 | ₩7,062 | ₩8,190 | ₩7,062 | ₩7,611 | +7.78% | 23.7만 |
|---|
| 2026.03.06 | ₩6,834 | ₩7,169 | ₩6,821 | ₩7,116 | +4.12% | 7.1만 |
|---|
| 2026.03.05 | ₩6,982 | ₩7,224 | ₩6,781 | ₩6,968 | -0.19% | 5.9만 |
|---|
| 2026.03.04 | ₩6,901 | ₩7,370 | ₩6,874 | ₩7,142 | +3.50% | 11.1만 |
|---|
| 2026.03.03 | ₩6,968 | ₩7,156 | ₩6,700 | ₩6,861 | -1.54% | 17.9만 |
|---|
| 2026.03.02 | ₩7,116 | ₩7,611 | ₩6,961 | ₩7,196 | +1.13% | 13.4만 |
|---|
| 2026.02.27 | ₩7,263 | ₩7,477 | ₩7,169 | ₩7,330 | +0.92% | 6.7만 |
|---|
| 2026.02.26 | ₩7,477 | ₩7,638 | ₩7,290 | ₩7,330 | -1.97% | 9.3만 |
|---|
| 2026.02.25 | ₩7,491 | ₩7,712 | ₩7,464 | ₩7,464 | -0.36% | 3.8만 |
|---|
| 2026.02.24 | ₩7,504 | ₩7,940 | ₩7,370 | ₩7,491 | -0.18% | 8.6만 |
|---|
| 2026.02.23 | ₩7,732 | ₩7,759 | ₩7,209 | ₩7,518 | -2.77% | 6.8만 |
|---|
| 2026.02.20 | ₩8,308 | ₩8,556 | ₩7,598 | ₩7,759 | -6.61% | 7.2만 |
|---|
| 2026.02.19 | ₩8,067 | ₩8,536 | ₩8,040 | ₩8,442 | +4.65% | 7.5만 |
|---|
| 2026.02.18 | ₩7,424 | ₩8,389 | ₩7,209 | ₩8,134 | +9.57% | 37.2만 |
|---|
| 2026.02.17 | ₩7,585 | ₩7,826 | ₩7,303 | ₩7,384 | -2.65% | 14.6만 |
|---|
| 2026.02.13 | ₩7,518 | ₩8,000 | ₩7,518 | ₩7,625 | +1.43% | 14.5만 |
|---|
| 2026.02.12 | ₩7,504 | ₩7,759 | ₩7,250 | ₩7,451 | -0.71% | 14만 |
|---|
| 2026.02.11 | ₩8,161 | ₩8,161 | ₩7,591 | ₩7,625 | -6.57% | 15.7만 |
|---|
| 2026.02.10 | ₩9,206 | ₩9,514 | ₩8,067 | ₩8,080 | -12.23% | 21.5만 |
|---|
| 2026.02.09 | ₩9,273 | ₩9,581 | ₩8,992 | ₩9,260 | -0.14% | 11.6만 |
|---|
| 2026.02.06 | ₩8,978 | ₩9,474 | ₩8,978 | ₩9,260 | +3.13% | 12.4만 |
|---|
| 2026.02.05 | ₩9,407 | ₩9,581 | ₩8,737 | ₩8,858 | -5.84% | 24.5만 |
|---|
| 2026.02.04 | ₩9,889 | ₩9,930 | ₩9,380 | ₩9,568 | -3.25% | 11.3만 |
|---|
| 2026.02.03 | ₩10,077 | ₩10,131 | ₩9,434 | ₩9,903 | -1.73% | 12.9만 |
|---|
| 2026.02.02 | ₩9,916 | ₩10,506 | ₩9,715 | ₩9,983 | +0.68% | 25.8만 |
|---|
| 2026.01.30 | ₩9,487 | ₩9,769 | ₩9,380 | ₩9,420 | -0.71% | 12.7만 |
|---|
| 2026.01.29 | ₩9,648 | ₩9,836 | ₩9,447 | ₩9,662 | +0.14% | 7.7만 |
|---|
| 2026.01.28 | ₩9,822 | ₩9,983 | ₩9,621 | ₩9,621 | -2.05% | 5.3만 |
|---|
| 2026.01.27 | ₩9,889 | ₩9,997 | ₩9,715 | ₩9,796 | -0.95% | 4만 |
|---|
| 2026.01.26 | ₩9,983 | ₩10,064 | ₩9,702 | ₩9,903 | -0.81% | 7.5만 |
|---|
| 2026.01.23 | ₩10,412 | ₩10,578 | ₩9,889 | ₩9,943 | -4.50% | 7.2만 |
|---|
| 2026.01.22 | ₩10,399 | ₩10,734 | ₩10,251 | ₩10,358 | -0.39% | 3.6만 |
|---|
| 2026.01.21 | ₩10,626 | ₩11,042 | ₩10,372 | ₩10,399 | -2.14% | 10.5만 |
|---|
| 2026.01.20 | ₩9,568 | ₩10,760 | ₩9,467 | ₩10,640 | +11.20% | 39.3만 |
|---|
| 2026.01.16 | ₩10,157 | ₩10,198 | ₩9,655 | ₩9,729 | -4.22% | 39.4만 |
|---|
| 2026.01.15 | ₩10,693 | ₩10,988 | ₩10,050 | ₩10,198 | -4.64% | 27.6만 |
|---|
| 2026.01.14 | ₩10,720 | ₩10,814 | ₩10,519 | ₩10,653 | -0.63% | 8만 |
|---|
| 2026.01.13 | ₩10,747 | ₩10,988 | ₩10,633 | ₩10,747 | 0.00% | 20.4만 |
|---|
| 2026.01.12 | ₩10,707 | ₩11,082 | ₩10,432 | ₩10,747 | +0.38% | 15.1만 |
|---|
| 2026.01.09 | ₩10,894 | ₩10,921 | ₩10,492 | ₩10,646 | -2.28% | 15.8만 |
|---|
| 2026.01.08 | ₩10,868 | ₩11,122 | ₩10,613 | ₩10,747 | -1.11% | 11.1만 |
|---|
| 2026.01.07 | ₩10,760 | ₩11,122 | ₩10,640 | ₩10,881 | +1.12% | 19만 |
|---|
| 2026.01.06 | ₩11,886 | ₩11,960 | ₩10,586 | ₩10,787 | -9.24% | 19.9만 |
|---|
| 2026.01.05 | ₩11,256 | ₩11,993 | ₩10,897 | ₩11,886 | +5.60% | 16.8만 |
|---|
| 2026.01.02 | ₩11,363 | ₩11,410 | ₩10,787 | ₩11,122 | -2.12% | 7.1만 |
|---|
| 2025.12.31 | ₩11,015 | ₩11,658 | ₩10,827 | ₩11,136 | +1.09% | 15.4만 |
|---|
| 2025.12.30 | ₩10,961 | ₩12,087 | ₩10,184 | ₩11,122 | +1.47% | 46.2만 |
|---|
| 2025.12.29 | ₩10,707 | ₩11,229 | ₩10,251 | ₩10,988 | +2.63% | 15.9만 |
|---|
| 2025.12.26 | ₩11,243 | ₩11,363 | ₩10,653 | ₩10,935 | -2.74% | 12.9만 |
|---|
| 2025.12.24 | ₩10,948 | ₩11,631 | ₩10,720 | ₩11,162 | +1.96% | 12.2만 |
|---|
| 2025.12.23 | ₩10,533 | ₩11,390 | ₩10,385 | ₩11,002 | +4.45% | 18만 |
|---|
| 2025.12.22 | ₩10,533 | ₩11,149 | ₩10,466 | ₩10,600 | +0.64% | 10만 |
|---|
| 2025.12.19 | ₩10,894 | ₩11,417 | ₩10,452 | ₩10,479 | -3.81% | 26.7만 |
|---|
| 2025.12.18 | ₩11,645 | ₩12,100 | ₩10,720 | ₩10,868 | -6.67% | 28.7만 |
|---|
| 2025.12.17 | ₩11,698 | ₩12,047 | ₩10,512 | ₩10,787 | -7.79% | 23.2만 |
|---|
| 2025.12.16 | ₩9,943 | ₩11,953 | ₩9,688 | ₩11,524 | +15.90% | 28.5만 |
|---|
| 2025.12.15 | ₩10,653 | ₩11,122 | ₩9,461 | ₩10,131 | -4.91% | 28.3만 |
|---|
| 2025.12.12 | ₩11,270 | ₩11,524 | ₩10,559 | ₩10,613 | -5.83% | 17.1만 |
|---|
| 2025.12.11 | ₩11,082 | ₩11,524 | ₩10,559 | ₩11,122 | +0.36% | 20.7만 |
|---|
| 2025.12.10 | ₩11,162 | ₩11,377 | ₩10,479 | ₩11,042 | -1.08% | 13.6만 |
|---|
| 2025.12.09 | ₩10,908 | ₩11,944 | ₩10,789 | ₩11,082 | +1.60% | 18.2만 |
|---|
| 2025.12.08 | ₩11,819 | ₩12,729 | ₩10,586 | ₩10,868 | -8.05% | 18.3만 |
|---|
| 2025.12.05 | ₩11,256 | ₩13,105 | ₩10,452 | ₩11,806 | +4.88% | 31.8만 |
|---|
| 2025.12.04 | ₩9,956 | ₩11,357 | ₩9,648 | ₩11,283 | +13.32% | 19.5만 |
|---|
| 2025.12.03 | ₩8,951 | ₩10,184 | ₩8,807 | ₩10,023 | +11.98% | 17.9만 |
|---|
| 2025.12.02 | ₩9,769 | ₩10,050 | ₩8,389 | ₩9,018 | -7.68% | 36.2만 |
|---|
| 2025.12.01 | ₩10,707 | ₩10,967 | ₩9,782 | ₩10,117 | -5.51% | 85.2만 |
|---|
| 2025.11.28 | ₩9,782 | ₩13,160 | ₩9,273 | ₩12,194 | +24.66% | 262.2만 |
|---|
| 2025.11.26 | ₩7,451 | ₩9,099 | ₩7,370 | ₩8,992 | +20.68% | 115.5만 |
|---|
| 2025.11.25 | ₩6,445 | ₩7,129 | ₩6,338 | ₩6,861 | +6.44% | 27만 |
|---|
| 2025.11.24 | ₩5,909 | ₩6,941 | ₩5,896 | ₩6,325 | +7.03% | 58.2만 |
|---|
| 2025.11.21 | ₩5,481 | ₩5,708 | ₩5,226 | ₩5,641 | +2.93% | 5.3만 |
|---|
| 2025.11.20 | ₩5,990 | ₩6,218 | ₩5,229 | ₩5,387 | -10.07% | 11.6만 |
|---|
| 2025.11.19 | ₩5,159 | ₩6,097 | ₩5,159 | ₩6,003 | +16.36% | 27.6만 |
|---|
| 2025.11.18 | ₩5,186 | ₩5,280 | ₩4,879 | ₩5,132 | -1.03% | 8.4만 |
|---|
| 2025.11.17 | ₩5,146 | ₩5,345 | ₩4,965 | ₩4,998 | -2.86% | 12.7만 |
|---|
| 2025.11.14 | ₩5,079 | ₩5,380 | ₩5,002 | ₩5,266 | +3.69% | 5.1만 |
|---|
| 2025.11.13 | ₩5,132 | ₩5,360 | ₩4,934 | ₩5,186 | +1.04% | 11만 |
|---|
| 2025.11.12 | ₩4,958 | ₩5,226 | ₩4,854 | ₩5,119 | +3.24% | 5만 |
|---|
| 2025.11.11 | ₩5,186 | ₩5,186 | ₩4,851 | ₩4,904 | -5.43% | 4.1만 |
|---|
| 2025.11.10 | ₩4,757 | ₩5,347 | ₩4,757 | ₩5,186 | +9.01% | 11.7만 |
|---|
| 2025.11.07 | ₩4,703 | ₩4,703 | ₩4,502 | ₩4,636 | -1.42% | 7.2만 |
|---|
| 2025.11.06 | ₩4,610 | ₩4,996 | ₩4,576 | ₩4,797 | +4.07% | 4.9만 |
|---|
| 2025.11.05 | ₩4,610 | ₩4,757 | ₩4,489 | ₩4,623 | +0.29% | 5.8만 |
|---|
| 2025.11.04 | ₩4,650 | ₩4,785 | ₩4,395 | ₩4,395 | -5.48% | 7.1만 |
|---|
| 2025.11.03 | ₩4,958 | ₩5,105 | ₩4,703 | ₩4,770 | -3.78% | 4.8만 |
|---|
| 2025.10.31 | ₩4,677 | ₩4,929 | ₩4,645 | ₩4,837 | +3.44% | 3.3만 |
|---|
| 2025.10.30 | ₩4,864 | ₩4,864 | ₩4,596 | ₩4,730 | -2.75% | 4.5만 |
|---|
| 2025.10.29 | ₩4,958 | ₩5,085 | ₩4,709 | ₩4,837 | -2.43% | 9.4만 |
|---|
| 2025.10.28 | ₩5,052 | ₩5,053 | ₩4,824 | ₩4,851 | -3.98% | 14.3만 |
|---|
| 2025.10.27 | ₩5,159 | ₩5,306 | ₩4,998 | ₩5,038 | -2.34% | 10.9만 |
|---|
| 2025.10.24 | ₩5,293 | ₩5,293 | ₩5,065 | ₩5,159 | -2.53% | 8.1만 |
|---|
| 2025.10.23 | ₩5,226 | ₩5,494 | ₩4,998 | ₩5,293 | +1.28% | 22.1만 |
|---|
| 2025.10.22 | ₩5,400 | ₩5,414 | ₩5,092 | ₩5,239 | -2.98% | 19.6만 |
|---|
| 2025.10.21 | ₩5,347 | ₩5,615 | ₩5,159 | ₩5,414 | +1.25% | 65.8만 |
|---|
| 2025.10.20 | ₩5,588 | ₩6,084 | ₩5,541 | ₩6,003 | +7.43% | 267.1만 |
|---|
| 2025.10.17 | ₩5,641 | ₩5,668 | ₩5,293 | ₩5,561 | -1.43% | 6.9만 |
|---|
| 2025.10.16 | ₩5,548 | ₩5,829 | ₩5,266 | ₩5,668 | +2.17% | 14.1만 |
|---|
| 2025.10.15 | ₩5,427 | ₩5,561 | ₩5,313 | ₩5,494 | +1.23% | 5.8만 |
|---|
| 2025.10.14 | ₩5,481 | ₩5,561 | ₩5,288 | ₩5,507 | +0.49% | 6.6만 |
|---|
| 2025.10.13 | ₩5,561 | ₩5,708 | ₩5,313 | ₩5,494 | -1.20% | 7.3만 |
|---|
| 2025.10.10 | ₩5,722 | ₩5,842 | ₩5,494 | ₩5,548 | -3.04% | 11.6만 |
|---|