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 | ₩5,833 | ₩5,833 | ₩5,419 | ₩5,486 | -5.95% | 4.7만 |
| 2026.10.08 | ₩5,526 | ₩5,726 | ₩5,406 | ₩5,579 | +0.97% | 3.7만 |
| 2026.10.07 | ₩5,539 | ₩5,780 | ₩5,419 | ₩5,526 | -0.24% | 4.8만 |
| 2026.10.06 | ₩5,820 | ₩5,886 | ₩5,566 | ₩5,619 | -3.44% | 4.1만 |
| 2026.10.05 | ₩5,793 | ₩6,059 | ₩5,673 | ₩5,753 | -0.69% | 3.4만 |
| 2026.10.02 | ₩6,087 | ₩6,464 | ₩5,833 | ₩5,846 | -3.95% | 4.4만 |
| 2026.10.01 | ₩6,474 | ₩6,474 | ₩6,027 | ₩6,027 | -6.91% | 5.5만 |
| 2026.09.30 | ₩6,020 | ₩6,727 | ₩6,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,400 |
| +6.32% |
| 5.1만 |
| 2026.09.29 | ₩6,233 | ₩6,233 | ₩5,944 | ₩5,953 | -4.50% | 3.7천 |
|---|
| 2026.09.28 | ₩5,780 | ₩6,180 | ₩5,766 | ₩6,140 | +6.24% | 3.3만 |
|---|
| 2026.09.25 | ₩5,860 | ₩6,007 | ₩5,820 | ₩5,833 | -0.46% | 7.3만 |
|---|
| 2026.09.24 | ₩6,167 | ₩6,196 | ₩5,813 | ₩5,820 | -5.63% | 4.1만 |
|---|
| 2026.09.23 | ₩6,233 | ₩6,380 | ₩6,073 | ₩6,167 | -1.07% | 4.1만 |
|---|
| 2026.09.22 | ₩6,007 | ₩6,540 | ₩6,007 | ₩6,300 | +4.89% | 6.5만 |
|---|
| 2026.09.21 | ₩6,073 | ₩6,187 | ₩5,873 | ₩5,993 | -1.32% | 3만 |
|---|
| 2026.09.18 | ₩6,153 | ₩6,327 | ₩5,940 | ₩5,940 | -3.47% | 11.4만 |
|---|
| 2026.09.17 | ₩6,273 | ₩6,394 | ₩6,100 | ₩6,207 | -1.06% | 4.1만 |
|---|
| 2026.09.16 | ₩6,220 | ₩6,267 | ₩6,047 | ₩6,047 | -2.79% | 4.8만 |
|---|
| 2026.09.15 | ₩6,340 | ₩6,367 | ₩6,025 | ₩6,113 | -3.58% | 4.6만 |
|---|
| 2026.09.14 | ₩6,554 | ₩6,754 | ₩6,273 | ₩6,380 | -2.65% | 4.3만 |
|---|
| 2026.09.11 | ₩6,661 | ₩6,714 | ₩6,407 | ₩6,554 | -1.60% | 4.2만 |
|---|
| 2026.09.10 | ₩6,754 | ₩7,008 | ₩6,487 | ₩6,607 | -2.17% | 5.7만 |
|---|
| 2026.09.09 | ₩7,008 | ₩7,208 | ₩6,741 | ₩6,754 | -3.62% | 4.8만 |
|---|
| 2026.09.08 | ₩7,074 | ₩7,226 | ₩6,727 | ₩7,021 | -0.75% | 11.2만 |
|---|
| 2026.09.04 | ₩7,048 | ₩7,375 | ₩7,008 | ₩7,074 | +0.38% | 1.2만 |
|---|
| 2026.09.03 | ₩7,315 | ₩7,515 | ₩7,034 | ₩7,154 | -2.19% | 5.5만 |
|---|
| 2026.09.02 | ₩7,101 | ₩7,421 | ₩7,053 | ₩7,194 | +1.32% | 3.1만 |
|---|
| 2026.09.01 | ₩7,154 | ₩7,421 | ₩6,968 | ₩6,994 | -2.24% | 4.4만 |
|---|
| 2026.08.31 | ₩7,608 | ₩7,783 | ₩7,068 | ₩7,288 | -4.21% | 10.6만 |
|---|
| 2026.08.28 | ₩6,834 | ₩7,822 | ₩6,674 | ₩7,595 | +11.13% | 35.1만 |
|---|
| 2026.08.27 | ₩6,687 | ₩7,542 | ₩6,540 | ₩6,767 | +1.20% | 53.4만 |
|---|
| 2026.08.26 | ₩6,487 | ₩6,747 | ₩6,460 | ₩6,554 | +1.03% | 2.8만 |
|---|
| 2026.08.25 | ₩6,540 | ₩6,661 | ₩6,340 | ₩6,594 | +0.82% | 5.5만 |
|---|
| 2026.08.24 | ₩6,420 | ₩6,607 | ₩6,153 | ₩6,500 | +1.25% | 6.8만 |
|---|
| 2026.08.21 | ₩6,540 | ₩6,661 | ₩6,193 | ₩6,434 | -1.63% | 7.9만 |
|---|
| 2026.08.20 | ₩6,661 | ₩6,915 | ₩6,447 | ₩6,487 | -2.61% | 13.8만 |
|---|
| 2026.08.19 | ₩6,968 | ₩6,968 | ₩6,367 | ₩6,661 | -4.41% | 17만 |
|---|
| 2026.08.18 | ₩6,540 | ₩6,674 | ₩6,247 | ₩6,247 | -4.49% | 5만 |
|---|
| 2026.08.17 | ₩6,674 | ₩6,874 | ₩6,360 | ₩6,527 | -2.20% | 18만 |
|---|
| 2026.08.14 | ₩6,527 | ₩6,805 | ₩6,380 | ₩6,634 | +1.64% | 6만 |
|---|
| 2026.08.13 | ₩6,821 | ₩7,142 | ₩6,367 | ₩6,487 | -4.89% | 5.6만 |
|---|
| 2026.08.12 | ₩6,928 | ₩7,008 | ₩6,741 | ₩6,794 | -1.93% | 2.7만 |
|---|
| 2026.08.11 | ₩6,954 | ₩7,808 | ₩6,834 | ₩6,968 | +0.19% | 8.2만 |
|---|
| 2026.08.10 | ₩6,914 | ₩7,128 | ₩6,754 | ₩6,834 | -1.16% | 2.2만 |
|---|
| 2026.08.07 | ₩7,088 | ₩7,341 | ₩6,273 | ₩6,781 | -4.33% | 12.6만 |
|---|
| 2026.08.06 | ₩7,448 | ₩7,835 | ₩7,021 | ₩7,154 | -3.94% | 8.5만 |
|---|
| 2026.08.05 | ₩7,315 | ₩7,488 | ₩7,214 | ₩7,355 | +0.55% | 1.2만 |
|---|
| 2026.08.04 | ₩6,981 | ₩7,355 | ₩6,941 | ₩7,221 | +3.44% | 2.8만 |
|---|
| 2026.08.03 | ₩6,968 | ₩7,395 | ₩6,781 | ₩7,008 | +0.57% | 3.2만 |
|---|
| 2026.07.31 | ₩7,034 | ₩7,413 | ₩6,954 | ₩6,968 | -0.95% | 5천 |
|---|
| 2026.07.30 | ₩6,901 | ₩7,193 | ₩6,901 | ₩7,021 | +1.74% | 6.8천 |
|---|
| 2026.07.29 | ₩7,141 | ₩7,728 | ₩6,674 | ₩6,914 | -3.18% | 3.1만 |
|---|
| 2026.07.28 | ₩7,181 | ₩7,835 | ₩7,176 | ₩7,208 | +0.37% | 4.9만 |
|---|
| 2026.07.27 | ₩6,781 | ₩7,261 | ₩6,674 | ₩7,141 | +5.31% | 10.2만 |
|---|
| 2026.07.24 | ₩7,295 | ₩7,295 | ₩6,701 | ₩6,701 | -8.14% | 1.7만 |
|---|
| 2026.07.23 | ₩7,475 | ₩7,582 | ₩7,261 | ₩7,261 | -2.86% | 1.7만 |
|---|
| 2026.07.22 | ₩7,328 | ₩7,662 | ₩7,221 | ₩7,608 | +3.83% | 3.7만 |
|---|
| 2026.07.21 | ₩7,221 | ₩7,528 | ₩7,194 | ₩7,261 | +0.55% | 1.2만 |
|---|
| 2026.07.20 | ₩7,475 | ₩7,808 | ₩7,328 | ₩7,328 | -1.96% | 6.6천 |
|---|
| 2026.07.17 | ₩7,261 | ₩7,542 | ₩6,834 | ₩7,461 | +2.76% | 4.9만 |
|---|
| 2026.07.16 | ₩7,475 | ₩7,982 | ₩7,341 | ₩7,421 | -0.71% | 2.4만 |
|---|
| 2026.07.15 | ₩7,915 | ₩8,022 | ₩7,542 | ₩7,555 | -4.55% | 3.1만 |
|---|
| 2026.07.14 | ₩7,915 | ₩8,129 | ₩7,768 | ₩7,915 | 0.00% | 1.1만 |
|---|
| 2026.07.13 | ₩8,262 | ₩8,529 | ₩7,902 | ₩7,902 | -4.36% | 1.4만 |
|---|
| 2026.07.10 | ₩8,770 | ₩8,770 | ₩8,356 | ₩8,356 | -4.72% | 1.4만 |
|---|
| 2026.07.09 | ₩8,663 | ₩8,850 | ₩8,156 | ₩8,716 | +0.62% | 3.5만 |
|---|
| 2026.07.08 | ₩8,022 | ₩9,063 | ₩8,022 | ₩8,836 | +10.15% | 7.5만 |
|---|
| 2026.07.07 | ₩8,035 | ₩8,504 | ₩8,035 | ₩8,102 | +0.83% | 1.1만 |
|---|
| 2026.07.06 | ₩8,102 | ₩8,810 | ₩7,875 | ₩8,182 | +0.99% | 4만 |
|---|
| 2026.07.02 | ₩7,942 | ₩8,249 | ₩7,942 | ₩8,189 | +3.11% | 2.3만 |
|---|
| 2026.07.01 | ₩8,189 | ₩8,276 | ₩7,635 | ₩7,929 | -3.18% | 3.5만 |
|---|
| 2026.06.30 | ₩8,636 | ₩8,636 | ₩8,129 | ₩8,169 | -5.41% | 3.5만 |
|---|
| 2026.06.29 | ₩8,996 | ₩9,250 | ₩8,316 | ₩8,676 | -3.56% | 6.7만 |
|---|
| 2026.06.26 | ₩8,149 | ₩9,343 | ₩8,142 | ₩9,130 | +12.04% | 11.4만 |
|---|
| 2026.06.25 | ₩7,955 | ₩8,729 | ₩7,822 | ₩8,289 | +4.19% | 6.3만 |
|---|
| 2026.06.24 | ₩7,555 | ₩8,169 | ₩7,555 | ₩7,808 | +3.36% | 2.4만 |
|---|
| 2026.06.23 | ₩7,288 | ₩7,902 | ₩7,074 | ₩7,542 | +3.48% | 3.4만 |
|---|
| 2026.06.22 | ₩7,515 | ₩8,262 | ₩7,515 | ₩7,528 | +0.18% | 10.5만 |
|---|
| 2026.06.18 | ₩7,808 | ₩7,835 | ₩7,501 | ₩7,515 | -3.76% | 2.7만 |
|---|
| 2026.06.17 | ₩7,982 | ₩8,149 | ₩7,782 | ₩7,782 | -2.51% | 1.2만 |
|---|
| 2026.06.16 | ₩7,782 | ₩8,182 | ₩7,568 | ₩8,009 | +2.92% | 4.3만 |
|---|
| 2026.06.15 | ₩7,742 | ₩8,276 | ₩7,735 | ₩7,755 | +0.17% | 3.1만 |
|---|
| 2026.06.12 | ₩8,089 | ₩8,276 | ₩7,602 | ₩7,648 | -5.45% | 5만 |
|---|
| 2026.06.11 | ₩7,782 | ₩8,302 | ₩7,475 | ₩8,042 | +3.34% | 3.8만 |
|---|
| 2026.06.10 | ₩7,889 | ₩8,649 | ₩7,662 | ₩7,675 | -2.71% | 5.2만 |
|---|
| 2026.06.09 | ₩8,049 | ₩8,516 | ₩7,929 | ₩8,169 | +1.49% | 3.3만 |
|---|
| 2026.06.08 | ₩8,075 | ₩8,463 | ₩7,835 | ₩7,995 | -0.99% | 3.8만 |
|---|
| 2026.06.05 | ₩8,409 | ₩9,077 | ₩8,010 | ₩8,062 | -4.13% | 6.1만 |
|---|
| 2026.06.04 | ₩7,862 | ₩8,516 | ₩7,822 | ₩8,209 | +4.41% | 4.3만 |
|---|
| 2026.06.03 | ₩7,808 | ₩8,095 | ₩7,501 | ₩7,835 | +0.34% | 2.5만 |
|---|
| 2026.06.02 | ₩7,808 | ₩8,236 | ₩7,728 | ₩7,728 | -1.03% | 2.9만 |
|---|
| 2026.06.01 | ₩7,835 | ₩8,143 | ₩7,555 | ₩7,875 | +0.51% | 2.4만 |
|---|
| 2026.05.29 | ₩7,822 | ₩8,161 | ₩7,675 | ₩7,688 | -1.71% | 3.6만 |
|---|
| 2026.05.28 | ₩8,102 | ₩8,523 | ₩8,009 | ₩8,055 | -0.58% | 4.5만 |
|---|
| 2026.05.27 | ₩8,129 | ₩8,663 | ₩7,917 | ₩8,089 | -0.49% | 2.6만 |
|---|
| 2026.05.26 | ₩8,409 | ₩8,409 | ₩8,022 | ₩8,035 | -4.44% | 2.6만 |
|---|
| 2026.05.22 | ₩7,902 | ₩8,342 | ₩7,315 | ₩8,089 | +2.36% | 7.2만 |
|---|
| 2026.05.21 | ₩7,889 | ₩8,209 | ₩7,622 | ₩7,875 | -0.17% | 3.5만 |
|---|
| 2026.05.20 | ₩7,515 | ₩8,236 | ₩7,439 | ₩8,035 | +6.93% | 3.1만 |
|---|
| 2026.05.19 | ₩7,835 | ₩7,995 | ₩7,421 | ₩7,461 | -4.77% | 5만 |
|---|
| 2026.05.18 | ₩8,369 | ₩8,573 | ₩7,835 | ₩7,835 | -6.38% | 5만 |
|---|
| 2026.05.15 | ₩9,143 | ₩9,210 | ₩8,289 | ₩8,369 | -8.47% | 8.2만 |
|---|
| 2026.05.14 | ₩9,984 | ₩10,131 | ₩9,077 | ₩9,277 | -7.09% | 8.2만 |
|---|
| 2026.05.13 | ₩9,223 | ₩10,945 | ₩9,090 | ₩9,837 | +6.66% | 24.9만 |
|---|
| 2026.05.12 | ₩9,837 | ₩9,908 | ₩9,190 | ₩9,544 | -2.99% | 3.7만 |
|---|
| 2026.05.11 | ₩10,478 | ₩10,478 | ₩9,877 | ₩9,877 | -5.73% | 4.3만 |
|---|
| 2026.05.08 | ₩10,932 | ₩10,985 | ₩10,305 | ₩10,665 | -2.44% | 11만 |
|---|
| 2026.05.07 | ₩11,105 | ₩11,132 | ₩10,238 | ₩10,999 | -0.96% | 10.3만 |
|---|
| 2026.05.06 | ₩9,530 | ₩11,346 | ₩9,277 | ₩11,252 | +18.07% | 47.5만 |
|---|
| 2026.05.05 | ₩8,583 | ₩9,610 | ₩8,516 | ₩9,557 | +11.35% | 5.9만 |
|---|
| 2026.05.04 | ₩8,262 | ₩8,796 | ₩8,262 | ₩8,489 | +2.75% | 4만 |
|---|
| 2026.05.01 | ₩8,529 | ₩8,783 | ₩8,209 | ₩8,369 | -1.88% | 2.5만 |
|---|
| 2026.04.30 | ₩8,903 | ₩8,956 | ₩8,503 | ₩8,503 | -4.50% | 2.7만 |
|---|
| 2026.04.29 | ₩8,676 | ₩9,010 | ₩8,396 | ₩8,783 | +1.23% | 11.2만 |
|---|
| 2026.04.28 | ₩9,010 | ₩9,290 | ₩8,676 | ₩8,716 | -3.26% | 2.2만 |
|---|
| 2026.04.27 | ₩9,210 | ₩9,731 | ₩9,003 | ₩9,110 | -1.09% | 11.7만 |
|---|
| 2026.04.24 | ₩8,743 | ₩9,384 | ₩8,516 | ₩9,317 | +6.56% | 11.3만 |
|---|
| 2026.04.23 | ₩8,529 | ₩8,930 | ₩8,516 | ₩8,663 | +1.56% | 8.2만 |
|---|
| 2026.04.22 | ₩8,609 | ₩8,763 | ₩8,442 | ₩8,683 | +0.85% | 2만 |
|---|
| 2026.04.21 | ₩8,543 | ₩8,810 | ₩8,336 | ₩8,436 | -1.25% | 7.5만 |
|---|
| 2026.04.20 | ₩8,409 | ₩9,020 | ₩8,237 | ₩8,516 | +1.27% | 7.5만 |
|---|
| 2026.04.17 | ₩8,436 | ₩8,810 | ₩8,276 | ₩8,436 | 0.00% | 11만 |
|---|
| 2026.04.16 | ₩8,009 | ₩8,603 | ₩7,568 | ₩8,289 | +3.50% | 15.4만 |
|---|
| 2026.04.15 | ₩7,675 | ₩7,962 | ₩7,535 | ₩7,889 | +2.78% | 6만 |
|---|
| 2026.04.14 | ₩7,608 | ₩8,009 | ₩7,555 | ₩7,635 | +0.35% | 13.5만 |
|---|
| 2026.04.13 | ₩6,821 | ₩7,615 | ₩6,821 | ₩7,501 | +9.98% | 8.8만 |
|---|
| 2026.04.10 | ₩7,755 | ₩7,755 | ₩6,807 | ₩6,821 | -12.05% | 16.9만 |
|---|
| 2026.04.09 | ₩7,768 | ₩7,882 | ₩7,435 | ₩7,782 | +0.17% | 2.1만 |
|---|
| 2026.04.08 | ₩7,955 | ₩8,209 | ₩7,768 | ₩7,768 | -2.35% | 11.9만 |
|---|
| 2026.04.07 | ₩7,942 | ₩7,942 | ₩7,622 | ₩7,768 | -2.18% | 4.5만 |
|---|
| 2026.04.06 | ₩7,341 | ₩8,022 | ₩7,341 | ₩7,982 | +8.73% | 7.5만 |
|---|
| 2026.04.02 | ₩7,154 | ₩7,328 | ₩6,953 | ₩7,301 | +2.05% | 3.9만 |
|---|
| 2026.04.01 | ₩7,088 | ₩7,475 | ₩6,661 | ₩7,328 | +3.39% | 13만 |
|---|
| 2026.03.31 | ₩6,447 | ₩7,074 | ₩6,047 | ₩7,061 | +9.52% | 6.7만 |
|---|
| 2026.03.30 | ₩5,913 | ₩6,499 | ₩5,913 | ₩6,354 | +7.45% | 6.9만 |
|---|
| 2026.03.27 | ₩5,833 | ₩6,160 | ₩5,753 | ₩5,846 | +0.23% | 6.7만 |
|---|
| 2026.03.26 | ₩5,993 | ₩6,200 | ₩5,780 | ₩5,860 | -2.23% | 9.4만 |
|---|
| 2026.03.25 | ₩5,980 | ₩6,354 | ₩5,966 | ₩6,167 | +3.12% | 6.5만 |
|---|
| 2026.03.24 | ₩6,434 | ₩6,941 | ₩5,666 | ₩5,980 | -7.05% | 14.1만 |
|---|
| 2026.03.23 | ₩7,555 | ₩7,555 | ₩6,407 | ₩6,474 | -14.31% | 14.1만 |
|---|
| 2026.03.20 | ₩7,688 | ₩7,955 | ₩7,141 | ₩7,275 | -5.38% | 40.2만 |
|---|
| 2026.03.19 | ₩7,381 | ₩7,949 | ₩7,355 | ₩7,742 | +4.88% | 12.7만 |
|---|
| 2026.03.18 | ₩8,329 | ₩8,523 | ₩7,622 | ₩7,622 | -8.49% | 11.4만 |
|---|
| 2026.03.17 | ₩8,196 | ₩8,716 | ₩8,102 | ₩8,422 | +2.77% | 9.5만 |
|---|
| 2026.03.16 | ₩8,102 | ₩8,276 | ₩7,742 | ₩8,236 | +1.65% | 15.1만 |
|---|
| 2026.03.13 | ₩8,182 | ₩8,463 | ₩7,955 | ₩8,156 | -0.33% | 8.8만 |
|---|
| 2026.03.12 | ₩8,222 | ₩8,756 | ₩7,915 | ₩8,209 | -0.16% | 17.1만 |
|---|
| 2026.03.11 | ₩6,741 | ₩8,687 | ₩6,741 | ₩8,356 | +23.96% | 22.2만 |
|---|
| 2026.03.10 | ₩7,622 | ₩8,115 | ₩7,169 | ₩7,982 | +4.73% | 27.2만 |
|---|
| 2026.03.09 | ₩7,034 | ₩8,158 | ₩7,034 | ₩7,582 | +7.78% | 23.7만 |
|---|
| 2026.03.06 | ₩6,807 | ₩7,141 | ₩6,794 | ₩7,088 | +4.12% | 7.1만 |
|---|
| 2026.03.05 | ₩6,954 | ₩7,196 | ₩6,754 | ₩6,941 | -0.19% | 5.9만 |
|---|
| 2026.03.04 | ₩6,874 | ₩7,341 | ₩6,847 | ₩7,114 | +3.50% | 11.1만 |
|---|
| 2026.03.03 | ₩6,941 | ₩7,128 | ₩6,674 | ₩6,834 | -1.54% | 17.9만 |
|---|
| 2026.03.02 | ₩7,088 | ₩7,582 | ₩6,934 | ₩7,168 | +1.13% | 13.4만 |
|---|
| 2026.02.27 | ₩7,235 | ₩7,448 | ₩7,141 | ₩7,301 | +0.92% | 6.7만 |
|---|
| 2026.02.26 | ₩7,448 | ₩7,608 | ₩7,261 | ₩7,301 | -1.97% | 9.3만 |
|---|
| 2026.02.25 | ₩7,461 | ₩7,682 | ₩7,435 | ₩7,435 | -0.36% | 3.8만 |
|---|
| 2026.02.24 | ₩7,475 | ₩7,909 | ₩7,341 | ₩7,461 | -0.18% | 8.6만 |
|---|
| 2026.02.23 | ₩7,702 | ₩7,728 | ₩7,181 | ₩7,488 | -2.77% | 6.8만 |
|---|
| 2026.02.20 | ₩8,276 | ₩8,523 | ₩7,568 | ₩7,728 | -6.61% | 7.2만 |
|---|
| 2026.02.19 | ₩8,035 | ₩8,503 | ₩8,009 | ₩8,409 | +4.65% | 7.5만 |
|---|
| 2026.02.18 | ₩7,395 | ₩8,356 | ₩7,181 | ₩8,102 | +9.57% | 37.2만 |
|---|
| 2026.02.17 | ₩7,555 | ₩7,795 | ₩7,275 | ₩7,355 | -2.65% | 14.6만 |
|---|
| 2026.02.13 | ₩7,488 | ₩7,969 | ₩7,488 | ₩7,595 | +1.43% | 14.5만 |
|---|
| 2026.02.12 | ₩7,475 | ₩7,728 | ₩7,221 | ₩7,421 | -0.71% | 14만 |
|---|
| 2026.02.11 | ₩8,129 | ₩8,129 | ₩7,562 | ₩7,595 | -6.57% | 15.7만 |
|---|
| 2026.02.10 | ₩9,170 | ₩9,477 | ₩8,035 | ₩8,049 | -12.23% | 21.5만 |
|---|
| 2026.02.09 | ₩9,237 | ₩9,544 | ₩8,956 | ₩9,223 | -0.14% | 11.6만 |
|---|
| 2026.02.06 | ₩8,943 | ₩9,437 | ₩8,943 | ₩9,223 | +3.13% | 12.4만 |
|---|
| 2026.02.05 | ₩9,370 | ₩9,544 | ₩8,703 | ₩8,823 | -5.84% | 24.5만 |
|---|
| 2026.02.04 | ₩9,851 | ₩9,891 | ₩9,343 | ₩9,530 | -3.25% | 11.3만 |
|---|
| 2026.02.03 | ₩10,038 | ₩10,091 | ₩9,397 | ₩9,864 | -1.73% | 12.9만 |
|---|
| 2026.02.02 | ₩9,877 | ₩10,465 | ₩9,677 | ₩9,944 | +0.68% | 25.8만 |
|---|
| 2026.01.30 | ₩9,450 | ₩9,731 | ₩9,343 | ₩9,384 | -0.71% | 12.7만 |
|---|
| 2026.01.29 | ₩9,610 | ₩9,797 | ₩9,410 | ₩9,624 | +0.14% | 7.7만 |
|---|
| 2026.01.28 | ₩9,784 | ₩9,944 | ₩9,584 | ₩9,584 | -2.05% | 5.3만 |
|---|
| 2026.01.27 | ₩9,851 | ₩9,957 | ₩9,677 | ₩9,757 | -0.95% | 4만 |
|---|
| 2026.01.26 | ₩9,944 | ₩10,024 | ₩9,664 | ₩9,864 | -0.81% | 7.5만 |
|---|
| 2026.01.23 | ₩10,371 | ₩10,537 | ₩9,851 | ₩9,904 | -4.50% | 7.2만 |
|---|
| 2026.01.22 | ₩10,358 | ₩10,692 | ₩10,211 | ₩10,318 | -0.39% | 3.6만 |
|---|
| 2026.01.21 | ₩10,585 | ₩10,999 | ₩10,331 | ₩10,358 | -2.14% | 10.5만 |
|---|
| 2026.01.20 | ₩9,530 | ₩10,718 | ₩9,430 | ₩10,598 | +11.20% | 39.3만 |
|---|
| 2026.01.16 | ₩10,118 | ₩10,158 | ₩9,617 | ₩9,691 | -4.22% | 39.4만 |
|---|
| 2026.01.15 | ₩10,652 | ₩10,945 | ₩10,011 | ₩10,158 | -4.64% | 27.6만 |
|---|
| 2026.01.14 | ₩10,678 | ₩10,772 | ₩10,478 | ₩10,612 | -0.63% | 8만 |
|---|
| 2026.01.13 | ₩10,705 | ₩10,945 | ₩10,591 | ₩10,705 | 0.00% | 20.4만 |
|---|
| 2026.01.12 | ₩10,665 | ₩11,039 | ₩10,391 | ₩10,705 | +0.38% | 15.1만 |
|---|
| 2026.01.09 | ₩10,852 | ₩10,878 | ₩10,451 | ₩10,605 | -2.28% | 15.8만 |
|---|
| 2026.01.08 | ₩10,825 | ₩11,079 | ₩10,571 | ₩10,705 | -1.11% | 11.1만 |
|---|
| 2026.01.07 | ₩10,718 | ₩11,079 | ₩10,598 | ₩10,838 | +1.12% | 19만 |
|---|
| 2026.01.06 | ₩11,839 | ₩11,913 | ₩10,545 | ₩10,745 | -9.24% | 19.9만 |
|---|
| 2026.01.05 | ₩11,212 | ₩11,946 | ₩10,854 | ₩11,839 | +5.60% | 16.8만 |
|---|
| 2026.01.02 | ₩11,319 | ₩11,366 | ₩10,745 | ₩11,079 | -2.12% | 7.1만 |
|---|
| 2025.12.31 | ₩10,972 | ₩11,613 | ₩10,785 | ₩11,092 | +1.09% | 15.4만 |
|---|
| 2025.12.30 | ₩10,919 | ₩12,040 | ₩10,144 | ₩11,079 | +1.47% | 46.2만 |
|---|
| 2025.12.29 | ₩10,665 | ₩11,185 | ₩10,211 | ₩10,945 | +2.63% | 15.9만 |
|---|
| 2025.12.26 | ₩11,199 | ₩11,319 | ₩10,612 | ₩10,892 | -2.74% | 12.9만 |
|---|
| 2025.12.24 | ₩10,905 | ₩11,586 | ₩10,678 | ₩11,119 | +1.96% | 12.2만 |
|---|
| 2025.12.23 | ₩10,491 | ₩11,346 | ₩10,345 | ₩10,959 | +4.45% | 18만 |
|---|
| 2025.12.22 | ₩10,491 | ₩11,105 | ₩10,425 | ₩10,558 | +0.64% | 10만 |
|---|
| 2025.12.19 | ₩10,852 | ₩11,372 | ₩10,411 | ₩10,438 | -3.81% | 26.7만 |
|---|
| 2025.12.18 | ₩11,599 | ₩12,053 | ₩10,678 | ₩10,825 | -6.67% | 28.7만 |
|---|
| 2025.12.17 | ₩11,653 | ₩12,000 | ₩10,471 | ₩10,745 | -7.79% | 23.2만 |
|---|
| 2025.12.16 | ₩9,904 | ₩11,906 | ₩9,650 | ₩11,479 | +15.90% | 28.5만 |
|---|
| 2025.12.15 | ₩10,612 | ₩11,079 | ₩9,424 | ₩10,091 | -4.91% | 28.3만 |
|---|
| 2025.12.12 | ₩11,225 | ₩11,479 | ₩10,518 | ₩10,571 | -5.83% | 17.1만 |
|---|
| 2025.12.11 | ₩11,039 | ₩11,479 | ₩10,518 | ₩11,079 | +0.36% | 20.7만 |
|---|
| 2025.12.10 | ₩11,119 | ₩11,332 | ₩10,438 | ₩10,999 | -1.08% | 13.6만 |
|---|
| 2025.12.09 | ₩10,865 | ₩11,897 | ₩10,746 | ₩11,039 | +1.60% | 18.2만 |
|---|
| 2025.12.08 | ₩11,773 | ₩12,679 | ₩10,545 | ₩10,825 | -8.05% | 18.3만 |
|---|
| 2025.12.05 | ₩11,212 | ₩13,054 | ₩10,411 | ₩11,759 | +4.88% | 31.8만 |
|---|
| 2025.12.04 | ₩9,917 | ₩11,312 | ₩9,610 | ₩11,239 | +13.32% | 19.5만 |
|---|
| 2025.12.03 | ₩8,916 | ₩10,144 | ₩8,772 | ₩9,984 | +11.98% | 17.9만 |
|---|
| 2025.12.02 | ₩9,731 | ₩10,011 | ₩8,356 | ₩8,983 | -7.68% | 36.2만 |
|---|
| 2025.12.01 | ₩10,665 | ₩10,924 | ₩9,744 | ₩10,078 | -5.51% | 85.2만 |
|---|
| 2025.11.28 | ₩9,744 | ₩13,109 | ₩9,237 | ₩12,146 | +24.66% | 262.2만 |
|---|
| 2025.11.26 | ₩7,421 | ₩9,063 | ₩7,341 | ₩8,956 | +20.68% | 115.5만 |
|---|
| 2025.11.25 | ₩6,420 | ₩7,101 | ₩6,314 | ₩6,834 | +6.44% | 27만 |
|---|
| 2025.11.24 | ₩5,886 | ₩6,914 | ₩5,873 | ₩6,300 | +7.03% | 58.2만 |
|---|
| 2025.11.21 | ₩5,459 | ₩5,686 | ₩5,206 | ₩5,619 | +2.93% | 5.3만 |
|---|
| 2025.11.20 | ₩5,966 | ₩6,193 | ₩5,208 | ₩5,366 | -10.07% | 11.6만 |
|---|
| 2025.11.19 | ₩5,139 | ₩6,073 | ₩5,139 | ₩5,980 | +16.36% | 27.6만 |
|---|
| 2025.11.18 | ₩5,166 | ₩5,259 | ₩4,860 | ₩5,112 | -1.03% | 8.4만 |
|---|
| 2025.11.17 | ₩5,126 | ₩5,324 | ₩4,945 | ₩4,979 | -2.86% | 12.7만 |
|---|
| 2025.11.14 | ₩5,059 | ₩5,359 | ₩4,983 | ₩5,246 | +3.69% | 5.1만 |
|---|
| 2025.11.13 | ₩5,112 | ₩5,339 | ₩4,915 | ₩5,166 | +1.04% | 11만 |
|---|
| 2025.11.12 | ₩4,939 | ₩5,206 | ₩4,835 | ₩5,099 | +3.24% | 5만 |
|---|
| 2025.11.11 | ₩5,166 | ₩5,166 | ₩4,832 | ₩4,885 | -5.43% | 4.1만 |
|---|
| 2025.11.10 | ₩4,738 | ₩5,326 | ₩4,738 | ₩5,166 | +9.01% | 11.7만 |
|---|
| 2025.11.07 | ₩4,685 | ₩4,685 | ₩4,485 | ₩4,618 | -1.42% | 7.2만 |
|---|
| 2025.11.06 | ₩4,592 | ₩4,976 | ₩4,558 | ₩4,779 | +4.07% | 4.9만 |
|---|
| 2025.11.05 | ₩4,592 | ₩4,738 | ₩4,472 | ₩4,605 | +0.29% | 5.8만 |
|---|
| 2025.11.04 | ₩4,632 | ₩4,766 | ₩4,378 | ₩4,378 | -5.48% | 7.1만 |
|---|
| 2025.11.03 | ₩4,939 | ₩5,086 | ₩4,685 | ₩4,752 | -3.78% | 4.8만 |
|---|
| 2025.10.31 | ₩4,658 | ₩4,909 | ₩4,626 | ₩4,819 | +3.44% | 3.3만 |
|---|
| 2025.10.30 | ₩4,845 | ₩4,845 | ₩4,578 | ₩4,712 | -2.75% | 4.5만 |
|---|
| 2025.10.29 | ₩4,939 | ₩5,065 | ₩4,690 | ₩4,819 | -2.43% | 9.4만 |
|---|
| 2025.10.28 | ₩5,032 | ₩5,033 | ₩4,805 | ₩4,832 | -3.98% | 14.3만 |
|---|
| 2025.10.27 | ₩5,139 | ₩5,286 | ₩4,979 | ₩5,019 | -2.34% | 10.9만 |
|---|
| 2025.10.24 | ₩5,272 | ₩5,272 | ₩5,045 | ₩5,139 | -2.53% | 8.1만 |
|---|
| 2025.10.23 | ₩5,206 | ₩5,473 | ₩4,979 | ₩5,272 | +1.28% | 22.1만 |
|---|
| 2025.10.22 | ₩5,379 | ₩5,393 | ₩5,072 | ₩5,219 | -2.98% | 19.6만 |
|---|
| 2025.10.21 | ₩5,326 | ₩5,593 | ₩5,139 | ₩5,393 | +1.25% | 65.8만 |
|---|
| 2025.10.20 | ₩5,566 | ₩6,060 | ₩5,519 | ₩5,980 | +7.43% | 267.1만 |
|---|
| 2025.10.17 | ₩5,619 | ₩5,646 | ₩5,272 | ₩5,539 | -1.43% | 6.9만 |
|---|
| 2025.10.16 | ₩5,526 | ₩5,806 | ₩5,246 | ₩5,646 | +2.17% | 14.1만 |
|---|
| 2025.10.15 | ₩5,406 | ₩5,539 | ₩5,292 | ₩5,473 | +1.23% | 5.8만 |
|---|
| 2025.10.14 | ₩5,459 | ₩5,539 | ₩5,267 | ₩5,486 | +0.49% | 6.6만 |
|---|
| 2025.10.13 | ₩5,539 | ₩5,686 | ₩5,292 | ₩5,473 | -1.20% | 7.3만 |
|---|
| 2025.10.10 | ₩5,700 | ₩5,820 | ₩5,473 | ₩5,526 | -3.04% | 11.6만 |
|---|