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 | ₩5,863 | ₩5,863 | ₩5,447 | ₩5,514 | -5.95% | 4.7만 |
| 2026.10.08 | ₩5,554 | ₩5,755 | ₩5,433 | ₩5,608 | +0.97% | 3.7만 |
| 2026.10.07 | ₩5,568 | ₩5,809 | ₩5,447 | ₩5,554 | -0.24% | 4.8만 |
| 2026.10.06 | ₩5,849 | ₩5,916 | ₩5,594 | ₩5,648 | -3.44% | 4.1만 |
| 2026.10.05 | ₩5,823 | ₩6,090 | ₩5,702 | ₩5,782 | -0.69% | 3.4만 |
| 2026.10.02 | ₩6,118 | ₩6,497 | ₩5,863 | ₩5,876 | -3.95% | 4.4만 |
| 2026.10.01 | ₩6,507 | ₩6,507 | ₩6,057 | ₩6,057 | -6.91% | 5.5만 |
| 2026.09.30 | ₩6,051 | ₩6,762 | ₩6,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,433 |
| +6.32% |
| 5.1만 |
| 2026.09.29 | ₩6,265 | ₩6,265 | ₩5,974 | ₩5,984 | -4.50% | 3.7천 |
|---|
| 2026.09.28 | ₩5,809 | ₩6,212 | ₩5,796 | ₩6,171 | +6.24% | 3.3만 |
|---|
| 2026.09.25 | ₩5,890 | ₩6,037 | ₩5,849 | ₩5,863 | -0.46% | 7.3만 |
|---|
| 2026.09.24 | ₩6,198 | ₩6,228 | ₩5,843 | ₩5,849 | -5.63% | 4.1만 |
|---|
| 2026.09.23 | ₩6,265 | ₩6,413 | ₩6,104 | ₩6,198 | -1.07% | 4.1만 |
|---|
| 2026.09.22 | ₩6,037 | ₩6,574 | ₩6,037 | ₩6,332 | +4.89% | 6.5만 |
|---|
| 2026.09.21 | ₩6,104 | ₩6,218 | ₩5,903 | ₩6,024 | -1.32% | 3만 |
|---|
| 2026.09.18 | ₩6,185 | ₩6,359 | ₩5,970 | ₩5,970 | -3.47% | 11.4만 |
|---|
| 2026.09.17 | ₩6,306 | ₩6,426 | ₩6,131 | ₩6,238 | -1.06% | 4.1만 |
|---|
| 2026.09.16 | ₩6,252 | ₩6,299 | ₩6,077 | ₩6,077 | -2.79% | 4.8만 |
|---|
| 2026.09.15 | ₩6,373 | ₩6,399 | ₩6,056 | ₩6,145 | -3.58% | 4.6만 |
|---|
| 2026.09.14 | ₩6,587 | ₩6,788 | ₩6,306 | ₩6,413 | -2.65% | 4.3만 |
|---|
| 2026.09.11 | ₩6,695 | ₩6,748 | ₩6,440 | ₩6,587 | -1.60% | 4.2만 |
|---|
| 2026.09.10 | ₩6,788 | ₩7,043 | ₩6,520 | ₩6,641 | -2.17% | 5.7만 |
|---|
| 2026.09.09 | ₩7,043 | ₩7,245 | ₩6,775 | ₩6,788 | -3.62% | 4.8만 |
|---|
| 2026.09.08 | ₩7,110 | ₩7,263 | ₩6,762 | ₩7,057 | -0.75% | 11.2만 |
|---|
| 2026.09.04 | ₩7,084 | ₩7,412 | ₩7,043 | ₩7,110 | +0.38% | 1.2만 |
|---|
| 2026.09.03 | ₩7,352 | ₩7,553 | ₩7,070 | ₩7,191 | -2.19% | 5.5만 |
|---|
| 2026.09.02 | ₩7,137 | ₩7,459 | ₩7,089 | ₩7,231 | +1.32% | 3.1만 |
|---|
| 2026.09.01 | ₩7,191 | ₩7,459 | ₩7,003 | ₩7,030 | -2.24% | 4.4만 |
|---|
| 2026.08.31 | ₩7,647 | ₩7,823 | ₩7,104 | ₩7,325 | -4.21% | 10.6만 |
|---|
| 2026.08.28 | ₩6,869 | ₩7,862 | ₩6,708 | ₩7,634 | +11.13% | 35.1만 |
|---|
| 2026.08.27 | ₩6,721 | ₩7,580 | ₩6,574 | ₩6,802 | +1.20% | 53.4만 |
|---|
| 2026.08.26 | ₩6,520 | ₩6,782 | ₩6,493 | ₩6,587 | +1.03% | 2.8만 |
|---|
| 2026.08.25 | ₩6,574 | ₩6,695 | ₩6,373 | ₩6,628 | +0.82% | 5.5만 |
|---|
| 2026.08.24 | ₩6,453 | ₩6,641 | ₩6,185 | ₩6,534 | +1.25% | 6.8만 |
|---|
| 2026.08.21 | ₩6,574 | ₩6,695 | ₩6,225 | ₩6,467 | -1.63% | 7.9만 |
|---|
| 2026.08.20 | ₩6,695 | ₩6,951 | ₩6,480 | ₩6,520 | -2.61% | 13.8만 |
|---|
| 2026.08.19 | ₩7,003 | ₩7,003 | ₩6,399 | ₩6,695 | -4.41% | 17만 |
|---|
| 2026.08.18 | ₩6,574 | ₩6,708 | ₩6,279 | ₩6,279 | -4.49% | 5만 |
|---|
| 2026.08.17 | ₩6,708 | ₩6,909 | ₩6,393 | ₩6,560 | -2.20% | 18만 |
|---|
| 2026.08.14 | ₩6,560 | ₩6,839 | ₩6,413 | ₩6,668 | +1.64% | 6만 |
|---|
| 2026.08.13 | ₩6,856 | ₩7,179 | ₩6,399 | ₩6,520 | -4.89% | 5.6만 |
|---|
| 2026.08.12 | ₩6,963 | ₩7,043 | ₩6,775 | ₩6,829 | -1.93% | 2.7만 |
|---|
| 2026.08.11 | ₩6,990 | ₩7,848 | ₩6,869 | ₩7,003 | +0.19% | 8.2만 |
|---|
| 2026.08.10 | ₩6,949 | ₩7,164 | ₩6,788 | ₩6,869 | -1.16% | 2.2만 |
|---|
| 2026.08.07 | ₩7,124 | ₩7,379 | ₩6,306 | ₩6,815 | -4.33% | 12.6만 |
|---|
| 2026.08.06 | ₩7,486 | ₩7,875 | ₩7,057 | ₩7,191 | -3.94% | 8.5만 |
|---|
| 2026.08.05 | ₩7,352 | ₩7,526 | ₩7,251 | ₩7,392 | +0.55% | 1.2만 |
|---|
| 2026.08.04 | ₩7,017 | ₩7,392 | ₩6,976 | ₩7,258 | +3.44% | 2.8만 |
|---|
| 2026.08.03 | ₩7,003 | ₩7,432 | ₩6,815 | ₩7,043 | +0.57% | 3.2만 |
|---|
| 2026.07.31 | ₩7,070 | ₩7,451 | ₩6,990 | ₩7,003 | -0.95% | 5천 |
|---|
| 2026.07.30 | ₩6,936 | ₩7,230 | ₩6,936 | ₩7,057 | +1.74% | 6.8천 |
|---|
| 2026.07.29 | ₩7,178 | ₩7,768 | ₩6,708 | ₩6,949 | -3.18% | 3.1만 |
|---|
| 2026.07.28 | ₩7,218 | ₩7,875 | ₩7,212 | ₩7,245 | +0.37% | 4.9만 |
|---|
| 2026.07.27 | ₩6,815 | ₩7,298 | ₩6,708 | ₩7,178 | +5.31% | 10.2만 |
|---|
| 2026.07.24 | ₩7,332 | ₩7,332 | ₩6,735 | ₩6,735 | -8.14% | 1.7만 |
|---|
| 2026.07.23 | ₩7,513 | ₩7,620 | ₩7,298 | ₩7,298 | -2.86% | 1.7만 |
|---|
| 2026.07.22 | ₩7,365 | ₩7,701 | ₩7,258 | ₩7,647 | +3.83% | 3.7만 |
|---|
| 2026.07.21 | ₩7,258 | ₩7,567 | ₩7,231 | ₩7,298 | +0.55% | 1.2만 |
|---|
| 2026.07.20 | ₩7,513 | ₩7,848 | ₩7,365 | ₩7,365 | -1.96% | 6.6천 |
|---|
| 2026.07.17 | ₩7,298 | ₩7,580 | ₩6,869 | ₩7,500 | +2.76% | 4.9만 |
|---|
| 2026.07.16 | ₩7,513 | ₩8,023 | ₩7,379 | ₩7,459 | -0.71% | 2.4만 |
|---|
| 2026.07.15 | ₩7,956 | ₩8,063 | ₩7,580 | ₩7,593 | -4.55% | 3.1만 |
|---|
| 2026.07.14 | ₩7,956 | ₩8,170 | ₩7,808 | ₩7,956 | 0.00% | 1.1만 |
|---|
| 2026.07.13 | ₩8,305 | ₩8,573 | ₩7,942 | ₩7,942 | -4.36% | 1.4만 |
|---|
| 2026.07.10 | ₩8,814 | ₩8,814 | ₩8,398 | ₩8,398 | -4.72% | 1.4만 |
|---|
| 2026.07.09 | ₩8,707 | ₩8,895 | ₩8,197 | ₩8,761 | +0.62% | 3.5만 |
|---|
| 2026.07.08 | ₩8,063 | ₩9,109 | ₩8,063 | ₩8,881 | +10.15% | 7.5만 |
|---|
| 2026.07.07 | ₩8,076 | ₩8,547 | ₩8,076 | ₩8,144 | +0.83% | 1.1만 |
|---|
| 2026.07.06 | ₩8,144 | ₩8,855 | ₩7,915 | ₩8,224 | +0.99% | 4만 |
|---|
| 2026.07.02 | ₩7,983 | ₩8,291 | ₩7,983 | ₩8,231 | +3.11% | 2.3만 |
|---|
| 2026.07.01 | ₩8,231 | ₩8,318 | ₩7,674 | ₩7,969 | -3.18% | 3.5만 |
|---|
| 2026.06.30 | ₩8,680 | ₩8,680 | ₩8,170 | ₩8,211 | -5.41% | 3.5만 |
|---|
| 2026.06.29 | ₩9,042 | ₩9,297 | ₩8,358 | ₩8,720 | -3.56% | 6.7만 |
|---|
| 2026.06.26 | ₩8,190 | ₩9,391 | ₩8,184 | ₩9,177 | +12.04% | 11.4만 |
|---|
| 2026.06.25 | ₩7,996 | ₩8,774 | ₩7,862 | ₩8,331 | +4.19% | 6.3만 |
|---|
| 2026.06.24 | ₩7,593 | ₩8,211 | ₩7,593 | ₩7,848 | +3.36% | 2.4만 |
|---|
| 2026.06.23 | ₩7,325 | ₩7,942 | ₩7,110 | ₩7,580 | +3.48% | 3.4만 |
|---|
| 2026.06.22 | ₩7,553 | ₩8,305 | ₩7,553 | ₩7,567 | +0.18% | 10.5만 |
|---|
| 2026.06.18 | ₩7,848 | ₩7,875 | ₩7,540 | ₩7,553 | -3.76% | 2.7만 |
|---|
| 2026.06.17 | ₩8,023 | ₩8,190 | ₩7,822 | ₩7,822 | -2.51% | 1.2만 |
|---|
| 2026.06.16 | ₩7,822 | ₩8,224 | ₩7,607 | ₩8,050 | +2.92% | 4.3만 |
|---|
| 2026.06.15 | ₩7,781 | ₩8,318 | ₩7,775 | ₩7,795 | +0.17% | 3.1만 |
|---|
| 2026.06.12 | ₩8,130 | ₩8,318 | ₩7,640 | ₩7,687 | -5.45% | 5만 |
|---|
| 2026.06.11 | ₩7,822 | ₩8,345 | ₩7,513 | ₩8,083 | +3.34% | 3.8만 |
|---|
| 2026.06.10 | ₩7,929 | ₩8,694 | ₩7,701 | ₩7,714 | -2.71% | 5.2만 |
|---|
| 2026.06.09 | ₩8,090 | ₩8,559 | ₩7,969 | ₩8,211 | +1.49% | 3.3만 |
|---|
| 2026.06.08 | ₩8,117 | ₩8,506 | ₩7,875 | ₩8,036 | -0.99% | 3.8만 |
|---|
| 2026.06.05 | ₩8,452 | ₩9,123 | ₩8,051 | ₩8,103 | -4.13% | 6.1만 |
|---|
| 2026.06.04 | ₩7,902 | ₩8,559 | ₩7,862 | ₩8,251 | +4.41% | 4.3만 |
|---|
| 2026.06.03 | ₩7,848 | ₩8,137 | ₩7,540 | ₩7,875 | +0.34% | 2.5만 |
|---|
| 2026.06.02 | ₩7,848 | ₩8,278 | ₩7,768 | ₩7,768 | -1.03% | 2.9만 |
|---|
| 2026.06.01 | ₩7,875 | ₩8,185 | ₩7,593 | ₩7,915 | +0.51% | 2.4만 |
|---|
| 2026.05.29 | ₩7,862 | ₩8,203 | ₩7,714 | ₩7,728 | -1.71% | 3.6만 |
|---|
| 2026.05.28 | ₩8,144 | ₩8,566 | ₩8,050 | ₩8,097 | -0.58% | 4.5만 |
|---|
| 2026.05.27 | ₩8,170 | ₩8,707 | ₩7,957 | ₩8,130 | -0.49% | 2.6만 |
|---|
| 2026.05.26 | ₩8,452 | ₩8,452 | ₩8,063 | ₩8,076 | -4.44% | 2.6만 |
|---|
| 2026.05.22 | ₩7,942 | ₩8,385 | ₩7,352 | ₩8,130 | +2.36% | 7.2만 |
|---|
| 2026.05.21 | ₩7,929 | ₩8,251 | ₩7,661 | ₩7,915 | -0.17% | 3.5만 |
|---|
| 2026.05.20 | ₩7,553 | ₩8,278 | ₩7,477 | ₩8,076 | +6.93% | 3.1만 |
|---|
| 2026.05.19 | ₩7,875 | ₩8,036 | ₩7,459 | ₩7,500 | -4.77% | 5만 |
|---|
| 2026.05.18 | ₩8,412 | ₩8,617 | ₩7,875 | ₩7,875 | -6.38% | 5만 |
|---|
| 2026.05.15 | ₩9,190 | ₩9,257 | ₩8,331 | ₩8,412 | -8.47% | 8.2만 |
|---|
| 2026.05.14 | ₩10,035 | ₩10,183 | ₩9,123 | ₩9,324 | -7.09% | 8.2만 |
|---|
| 2026.05.13 | ₩9,270 | ₩11,001 | ₩9,136 | ₩9,888 | +6.66% | 24.9만 |
|---|
| 2026.05.12 | ₩9,888 | ₩9,959 | ₩9,237 | ₩9,592 | -2.99% | 3.7만 |
|---|
| 2026.05.11 | ₩10,532 | ₩10,532 | ₩9,928 | ₩9,928 | -5.73% | 4.3만 |
|---|
| 2026.05.08 | ₩10,988 | ₩11,041 | ₩10,357 | ₩10,719 | -2.44% | 11만 |
|---|
| 2026.05.07 | ₩11,162 | ₩11,189 | ₩10,290 | ₩11,055 | -0.96% | 10.3만 |
|---|
| 2026.05.06 | ₩9,579 | ₩11,404 | ₩9,324 | ₩11,310 | +18.07% | 47.5만 |
|---|
| 2026.05.05 | ₩8,626 | ₩9,660 | ₩8,559 | ₩9,606 | +11.35% | 5.9만 |
|---|
| 2026.05.04 | ₩8,305 | ₩8,841 | ₩8,305 | ₩8,533 | +2.75% | 4만 |
|---|
| 2026.05.01 | ₩8,573 | ₩8,828 | ₩8,251 | ₩8,412 | -1.88% | 2.5만 |
|---|
| 2026.04.30 | ₩8,948 | ₩9,002 | ₩8,546 | ₩8,546 | -4.50% | 2.7만 |
|---|
| 2026.04.29 | ₩8,720 | ₩9,056 | ₩8,439 | ₩8,828 | +1.23% | 11.2만 |
|---|
| 2026.04.28 | ₩9,056 | ₩9,338 | ₩8,720 | ₩8,761 | -3.26% | 2.2만 |
|---|
| 2026.04.27 | ₩9,257 | ₩9,780 | ₩9,049 | ₩9,156 | -1.09% | 11.7만 |
|---|
| 2026.04.24 | ₩8,787 | ₩9,431 | ₩8,559 | ₩9,364 | +6.56% | 11.3만 |
|---|
| 2026.04.23 | ₩8,573 | ₩8,975 | ₩8,559 | ₩8,707 | +1.56% | 8.2만 |
|---|
| 2026.04.22 | ₩8,653 | ₩8,808 | ₩8,486 | ₩8,727 | +0.85% | 2만 |
|---|
| 2026.04.21 | ₩8,586 | ₩8,855 | ₩8,378 | ₩8,479 | -1.25% | 7.5만 |
|---|
| 2026.04.20 | ₩8,452 | ₩9,067 | ₩8,279 | ₩8,559 | +1.27% | 7.5만 |
|---|
| 2026.04.17 | ₩8,479 | ₩8,855 | ₩8,318 | ₩8,479 | 0.00% | 11만 |
|---|
| 2026.04.16 | ₩8,050 | ₩8,647 | ₩7,607 | ₩8,331 | +3.50% | 15.4만 |
|---|
| 2026.04.15 | ₩7,714 | ₩8,003 | ₩7,573 | ₩7,929 | +2.78% | 6만 |
|---|
| 2026.04.14 | ₩7,647 | ₩8,050 | ₩7,593 | ₩7,674 | +0.35% | 13.5만 |
|---|
| 2026.04.13 | ₩6,856 | ₩7,654 | ₩6,856 | ₩7,540 | +9.98% | 8.8만 |
|---|
| 2026.04.10 | ₩7,795 | ₩7,795 | ₩6,842 | ₩6,856 | -12.05% | 16.9만 |
|---|
| 2026.04.09 | ₩7,808 | ₩7,922 | ₩7,473 | ₩7,822 | +0.17% | 2.1만 |
|---|
| 2026.04.08 | ₩7,996 | ₩8,251 | ₩7,808 | ₩7,808 | -2.35% | 11.9만 |
|---|
| 2026.04.07 | ₩7,983 | ₩7,983 | ₩7,661 | ₩7,808 | -2.18% | 4.5만 |
|---|
| 2026.04.06 | ₩7,379 | ₩8,063 | ₩7,379 | ₩8,023 | +8.73% | 7.5만 |
|---|
| 2026.04.02 | ₩7,191 | ₩7,365 | ₩6,988 | ₩7,339 | +2.05% | 3.9만 |
|---|
| 2026.04.01 | ₩7,124 | ₩7,513 | ₩6,695 | ₩7,365 | +3.39% | 13만 |
|---|
| 2026.03.31 | ₩6,480 | ₩7,110 | ₩6,077 | ₩7,097 | +9.52% | 6.7만 |
|---|
| 2026.03.30 | ₩5,943 | ₩6,532 | ₩5,943 | ₩6,386 | +7.45% | 6.9만 |
|---|
| 2026.03.27 | ₩5,863 | ₩6,191 | ₩5,782 | ₩5,876 | +0.23% | 6.7만 |
|---|
| 2026.03.26 | ₩6,024 | ₩6,232 | ₩5,809 | ₩5,890 | -2.23% | 9.4만 |
|---|
| 2026.03.25 | ₩6,010 | ₩6,386 | ₩5,997 | ₩6,198 | +3.12% | 6.5만 |
|---|
| 2026.03.24 | ₩6,467 | ₩6,976 | ₩5,695 | ₩6,010 | -7.05% | 14.1만 |
|---|
| 2026.03.23 | ₩7,593 | ₩7,593 | ₩6,440 | ₩6,507 | -14.31% | 14.1만 |
|---|
| 2026.03.20 | ₩7,728 | ₩7,996 | ₩7,178 | ₩7,312 | -5.38% | 40.2만 |
|---|
| 2026.03.19 | ₩7,419 | ₩7,989 | ₩7,392 | ₩7,781 | +4.88% | 12.7만 |
|---|
| 2026.03.18 | ₩8,372 | ₩8,566 | ₩7,661 | ₩7,661 | -8.49% | 11.4만 |
|---|
| 2026.03.17 | ₩8,237 | ₩8,761 | ₩8,144 | ₩8,465 | +2.77% | 9.5만 |
|---|
| 2026.03.16 | ₩8,144 | ₩8,318 | ₩7,781 | ₩8,278 | +1.65% | 15.1만 |
|---|
| 2026.03.13 | ₩8,224 | ₩8,506 | ₩7,996 | ₩8,197 | -0.33% | 8.8만 |
|---|
| 2026.03.12 | ₩8,264 | ₩8,801 | ₩7,956 | ₩8,251 | -0.16% | 17.1만 |
|---|
| 2026.03.11 | ₩6,775 | ₩8,731 | ₩6,775 | ₩8,398 | +23.96% | 22.2만 |
|---|
| 2026.03.10 | ₩7,661 | ₩8,157 | ₩7,206 | ₩8,023 | +4.73% | 27.2만 |
|---|
| 2026.03.09 | ₩7,070 | ₩8,200 | ₩7,070 | ₩7,620 | +7.78% | 23.7만 |
|---|
| 2026.03.06 | ₩6,842 | ₩7,178 | ₩6,829 | ₩7,124 | +4.12% | 7.1만 |
|---|
| 2026.03.05 | ₩6,990 | ₩7,233 | ₩6,788 | ₩6,976 | -0.19% | 5.9만 |
|---|
| 2026.03.04 | ₩6,909 | ₩7,379 | ₩6,882 | ₩7,151 | +3.50% | 11.1만 |
|---|
| 2026.03.03 | ₩6,976 | ₩7,164 | ₩6,708 | ₩6,869 | -1.54% | 17.9만 |
|---|
| 2026.03.02 | ₩7,124 | ₩7,620 | ₩6,970 | ₩7,204 | +1.13% | 13.4만 |
|---|
| 2026.02.27 | ₩7,271 | ₩7,486 | ₩7,178 | ₩7,339 | +0.92% | 6.7만 |
|---|
| 2026.02.26 | ₩7,486 | ₩7,647 | ₩7,298 | ₩7,339 | -1.97% | 9.3만 |
|---|
| 2026.02.25 | ₩7,500 | ₩7,721 | ₩7,473 | ₩7,473 | -0.36% | 3.8만 |
|---|
| 2026.02.24 | ₩7,513 | ₩7,949 | ₩7,379 | ₩7,500 | -0.18% | 8.6만 |
|---|
| 2026.02.23 | ₩7,741 | ₩7,768 | ₩7,218 | ₩7,526 | -2.77% | 6.8만 |
|---|
| 2026.02.20 | ₩8,318 | ₩8,566 | ₩7,607 | ₩7,768 | -6.61% | 7.2만 |
|---|
| 2026.02.19 | ₩8,076 | ₩8,546 | ₩8,050 | ₩8,452 | +4.65% | 7.5만 |
|---|
| 2026.02.18 | ₩7,432 | ₩8,398 | ₩7,218 | ₩8,144 | +9.57% | 37.2만 |
|---|
| 2026.02.17 | ₩7,593 | ₩7,835 | ₩7,312 | ₩7,392 | -2.65% | 14.6만 |
|---|
| 2026.02.13 | ₩7,526 | ₩8,009 | ₩7,526 | ₩7,634 | +1.43% | 14.5만 |
|---|
| 2026.02.12 | ₩7,513 | ₩7,768 | ₩7,258 | ₩7,459 | -0.71% | 14만 |
|---|
| 2026.02.11 | ₩8,170 | ₩8,170 | ₩7,600 | ₩7,634 | -6.57% | 15.7만 |
|---|
| 2026.02.10 | ₩9,217 | ₩9,525 | ₩8,076 | ₩8,090 | -12.23% | 21.5만 |
|---|
| 2026.02.09 | ₩9,284 | ₩9,592 | ₩9,002 | ₩9,270 | -0.14% | 11.6만 |
|---|
| 2026.02.06 | ₩8,989 | ₩9,485 | ₩8,989 | ₩9,270 | +3.13% | 12.4만 |
|---|
| 2026.02.05 | ₩9,418 | ₩9,592 | ₩8,747 | ₩8,868 | -5.84% | 24.5만 |
|---|
| 2026.02.04 | ₩9,901 | ₩9,941 | ₩9,391 | ₩9,579 | -3.25% | 11.3만 |
|---|
| 2026.02.03 | ₩10,089 | ₩10,142 | ₩9,445 | ₩9,914 | -1.73% | 12.9만 |
|---|
| 2026.02.02 | ₩9,928 | ₩10,518 | ₩9,727 | ₩9,995 | +0.68% | 25.8만 |
|---|
| 2026.01.30 | ₩9,499 | ₩9,780 | ₩9,391 | ₩9,431 | -0.71% | 12.7만 |
|---|
| 2026.01.29 | ₩9,660 | ₩9,847 | ₩9,458 | ₩9,673 | +0.14% | 7.7만 |
|---|
| 2026.01.28 | ₩9,834 | ₩9,995 | ₩9,633 | ₩9,633 | -2.05% | 5.3만 |
|---|
| 2026.01.27 | ₩9,901 | ₩10,008 | ₩9,727 | ₩9,807 | -0.95% | 4만 |
|---|
| 2026.01.26 | ₩9,995 | ₩10,075 | ₩9,713 | ₩9,914 | -0.81% | 7.5만 |
|---|
| 2026.01.23 | ₩10,424 | ₩10,591 | ₩9,901 | ₩9,955 | -4.50% | 7.2만 |
|---|
| 2026.01.22 | ₩10,411 | ₩10,746 | ₩10,263 | ₩10,371 | -0.39% | 3.6만 |
|---|
| 2026.01.21 | ₩10,639 | ₩11,055 | ₩10,384 | ₩10,411 | -2.14% | 10.5만 |
|---|
| 2026.01.20 | ₩9,579 | ₩10,773 | ₩9,478 | ₩10,652 | +11.20% | 39.3만 |
|---|
| 2026.01.16 | ₩10,169 | ₩10,210 | ₩9,666 | ₩9,740 | -4.22% | 39.4만 |
|---|
| 2026.01.15 | ₩10,706 | ₩11,001 | ₩10,062 | ₩10,210 | -4.64% | 27.6만 |
|---|
| 2026.01.14 | ₩10,733 | ₩10,827 | ₩10,532 | ₩10,666 | -0.63% | 8만 |
|---|
| 2026.01.13 | ₩10,760 | ₩11,001 | ₩10,646 | ₩10,760 | 0.00% | 20.4만 |
|---|
| 2026.01.12 | ₩10,719 | ₩11,095 | ₩10,444 | ₩10,760 | +0.38% | 15.1만 |
|---|
| 2026.01.09 | ₩10,907 | ₩10,934 | ₩10,505 | ₩10,659 | -2.28% | 15.8만 |
|---|
| 2026.01.08 | ₩10,880 | ₩11,135 | ₩10,625 | ₩10,760 | -1.11% | 11.1만 |
|---|
| 2026.01.07 | ₩10,773 | ₩11,135 | ₩10,652 | ₩10,894 | +1.12% | 19만 |
|---|
| 2026.01.06 | ₩11,900 | ₩11,974 | ₩10,599 | ₩10,800 | -9.24% | 19.9만 |
|---|
| 2026.01.05 | ₩11,269 | ₩12,007 | ₩10,910 | ₩11,900 | +5.60% | 16.8만 |
|---|
| 2026.01.02 | ₩11,377 | ₩11,424 | ₩10,800 | ₩11,135 | -2.12% | 7.1만 |
|---|
| 2025.12.31 | ₩11,028 | ₩11,672 | ₩10,840 | ₩11,149 | +1.09% | 15.4만 |
|---|
| 2025.12.30 | ₩10,974 | ₩12,101 | ₩10,196 | ₩11,135 | +1.47% | 46.2만 |
|---|
| 2025.12.29 | ₩10,719 | ₩11,243 | ₩10,263 | ₩11,001 | +2.63% | 15.9만 |
|---|
| 2025.12.26 | ₩11,256 | ₩11,377 | ₩10,666 | ₩10,947 | -2.74% | 12.9만 |
|---|
| 2025.12.24 | ₩10,961 | ₩11,645 | ₩10,733 | ₩11,176 | +1.96% | 12.2만 |
|---|
| 2025.12.23 | ₩10,545 | ₩11,404 | ₩10,397 | ₩11,015 | +4.45% | 18만 |
|---|
| 2025.12.22 | ₩10,545 | ₩11,162 | ₩10,478 | ₩10,612 | +0.64% | 10만 |
|---|
| 2025.12.19 | ₩10,907 | ₩11,430 | ₩10,464 | ₩10,491 | -3.81% | 26.7만 |
|---|
| 2025.12.18 | ₩11,659 | ₩12,115 | ₩10,733 | ₩10,880 | -6.67% | 28.7만 |
|---|
| 2025.12.17 | ₩11,712 | ₩12,061 | ₩10,525 | ₩10,800 | -7.79% | 23.2만 |
|---|
| 2025.12.16 | ₩9,955 | ₩11,967 | ₩9,700 | ₩11,538 | +15.90% | 28.5만 |
|---|
| 2025.12.15 | ₩10,666 | ₩11,135 | ₩9,472 | ₩10,142 | -4.91% | 28.3만 |
|---|
| 2025.12.12 | ₩11,283 | ₩11,538 | ₩10,572 | ₩10,625 | -5.83% | 17.1만 |
|---|
| 2025.12.11 | ₩11,095 | ₩11,538 | ₩10,572 | ₩11,135 | +0.36% | 20.7만 |
|---|
| 2025.12.10 | ₩11,176 | ₩11,390 | ₩10,491 | ₩11,055 | -1.08% | 13.6만 |
|---|
| 2025.12.09 | ₩10,921 | ₩11,958 | ₩10,801 | ₩11,095 | +1.60% | 18.2만 |
|---|
| 2025.12.08 | ₩11,833 | ₩12,744 | ₩10,599 | ₩10,880 | -8.05% | 18.3만 |
|---|
| 2025.12.05 | ₩11,269 | ₩13,121 | ₩10,464 | ₩11,819 | +4.88% | 31.8만 |
|---|
| 2025.12.04 | ₩9,968 | ₩11,370 | ₩9,660 | ₩11,296 | +13.32% | 19.5만 |
|---|
| 2025.12.03 | ₩8,962 | ₩10,196 | ₩8,817 | ₩10,035 | +11.98% | 17.9만 |
|---|
| 2025.12.02 | ₩9,780 | ₩10,062 | ₩8,398 | ₩9,029 | -7.68% | 36.2만 |
|---|
| 2025.12.01 | ₩10,719 | ₩10,980 | ₩9,794 | ₩10,129 | -5.51% | 85.2만 |
|---|
| 2025.11.28 | ₩9,794 | ₩13,176 | ₩9,284 | ₩12,209 | +24.66% | 262.2만 |
|---|
| 2025.11.26 | ₩7,459 | ₩9,109 | ₩7,379 | ₩9,002 | +20.68% | 115.5만 |
|---|
| 2025.11.25 | ₩6,453 | ₩7,137 | ₩6,346 | ₩6,869 | +6.44% | 27만 |
|---|
| 2025.11.24 | ₩5,916 | ₩6,949 | ₩5,903 | ₩6,332 | +7.03% | 58.2만 |
|---|
| 2025.11.21 | ₩5,487 | ₩5,715 | ₩5,232 | ₩5,648 | +2.93% | 5.3만 |
|---|
| 2025.11.20 | ₩5,997 | ₩6,225 | ₩5,235 | ₩5,393 | -10.07% | 11.6만 |
|---|
| 2025.11.19 | ₩5,165 | ₩6,104 | ₩5,165 | ₩6,010 | +16.36% | 27.6만 |
|---|
| 2025.11.18 | ₩5,192 | ₩5,286 | ₩4,885 | ₩5,138 | -1.03% | 8.4만 |
|---|
| 2025.11.17 | ₩5,152 | ₩5,352 | ₩4,971 | ₩5,004 | -2.86% | 12.7만 |
|---|
| 2025.11.14 | ₩5,085 | ₩5,387 | ₩5,008 | ₩5,272 | +3.69% | 5.1만 |
|---|
| 2025.11.13 | ₩5,138 | ₩5,366 | ₩4,940 | ₩5,192 | +1.04% | 11만 |
|---|
| 2025.11.12 | ₩4,964 | ₩5,232 | ₩4,859 | ₩5,125 | +3.24% | 5만 |
|---|
| 2025.11.11 | ₩5,192 | ₩5,192 | ₩4,857 | ₩4,910 | -5.43% | 4.1만 |
|---|
| 2025.11.10 | ₩4,763 | ₩5,353 | ₩4,763 | ₩5,192 | +9.01% | 11.7만 |
|---|
| 2025.11.07 | ₩4,709 | ₩4,709 | ₩4,508 | ₩4,642 | -1.42% | 7.2만 |
|---|
| 2025.11.06 | ₩4,615 | ₩5,001 | ₩4,582 | ₩4,803 | +4.07% | 4.9만 |
|---|
| 2025.11.05 | ₩4,615 | ₩4,763 | ₩4,494 | ₩4,629 | +0.29% | 5.8만 |
|---|
| 2025.11.04 | ₩4,655 | ₩4,791 | ₩4,400 | ₩4,400 | -5.48% | 7.1만 |
|---|
| 2025.11.03 | ₩4,964 | ₩5,111 | ₩4,709 | ₩4,776 | -3.78% | 4.8만 |
|---|
| 2025.10.31 | ₩4,682 | ₩4,934 | ₩4,650 | ₩4,843 | +3.44% | 3.3만 |
|---|
| 2025.10.30 | ₩4,870 | ₩4,870 | ₩4,602 | ₩4,736 | -2.75% | 4.5만 |
|---|
| 2025.10.29 | ₩4,964 | ₩5,091 | ₩4,714 | ₩4,843 | -2.43% | 9.4만 |
|---|
| 2025.10.28 | ₩5,058 | ₩5,059 | ₩4,830 | ₩4,857 | -3.98% | 14.3만 |
|---|
| 2025.10.27 | ₩5,165 | ₩5,313 | ₩5,004 | ₩5,044 | -2.34% | 10.9만 |
|---|
| 2025.10.24 | ₩5,299 | ₩5,299 | ₩5,071 | ₩5,165 | -2.53% | 8.1만 |
|---|
| 2025.10.23 | ₩5,232 | ₩5,501 | ₩5,004 | ₩5,299 | +1.28% | 22.1만 |
|---|
| 2025.10.22 | ₩5,407 | ₩5,420 | ₩5,098 | ₩5,246 | -2.98% | 19.6만 |
|---|
| 2025.10.21 | ₩5,353 | ₩5,621 | ₩5,165 | ₩5,420 | +1.25% | 65.8만 |
|---|
| 2025.10.20 | ₩5,594 | ₩6,091 | ₩5,548 | ₩6,010 | +7.43% | 267.1만 |
|---|
| 2025.10.17 | ₩5,648 | ₩5,675 | ₩5,299 | ₩5,568 | -1.43% | 6.9만 |
|---|
| 2025.10.16 | ₩5,554 | ₩5,836 | ₩5,272 | ₩5,675 | +2.17% | 14.1만 |
|---|
| 2025.10.15 | ₩5,433 | ₩5,568 | ₩5,319 | ₩5,501 | +1.23% | 5.8만 |
|---|
| 2025.10.14 | ₩5,487 | ₩5,568 | ₩5,294 | ₩5,514 | +0.49% | 6.6만 |
|---|
| 2025.10.13 | ₩5,568 | ₩5,715 | ₩5,319 | ₩5,501 | -1.20% | 7.3만 |
|---|
| 2025.10.10 | ₩5,729 | ₩5,849 | ₩5,501 | ₩5,554 | -3.04% | 11.6만 |
|---|