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 | ₩5,861 | ₩5,861 | ₩5,445 | ₩5,512 | -5.95% | 4.7만 |
| 2026.10.08 | ₩5,553 | ₩5,754 | ₩5,432 | ₩5,606 | +0.97% | 3.7만 |
| 2026.10.07 | ₩5,566 | ₩5,808 | ₩5,445 | ₩5,553 | -0.24% | 4.8만 |
| 2026.10.06 | ₩5,848 | ₩5,915 | ₩5,593 | ₩5,647 | -3.44% | 4.1만 |
| 2026.10.05 | ₩5,821 | ₩6,088 | ₩5,700 | ₩5,781 | -0.69% | 3.4만 |
| 2026.10.02 | ₩6,116 | ₩6,496 | ₩5,861 | ₩5,875 | -3.95% | 4.4만 |
| 2026.10.01 | ₩6,505 | ₩6,505 | ₩6,056 | ₩6,056 | -6.91% | 5.5만 |
| 2026.09.30 | ₩6,049 | ₩6,760 | ₩6,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,431 |
| +6.32% |
| 5.1만 |
| 2026.09.29 | ₩6,264 | ₩6,264 | ₩5,973 | ₩5,982 | -4.50% | 3.7천 |
|---|
| 2026.09.28 | ₩5,808 | ₩6,210 | ₩5,794 | ₩6,170 | +6.24% | 3.3만 |
|---|
| 2026.09.25 | ₩5,888 | ₩6,036 | ₩5,848 | ₩5,861 | -0.46% | 7.3만 |
|---|
| 2026.09.24 | ₩6,197 | ₩6,226 | ₩5,841 | ₩5,848 | -5.63% | 4.1만 |
|---|
| 2026.09.23 | ₩6,264 | ₩6,411 | ₩6,103 | ₩6,197 | -1.07% | 4.1만 |
|---|
| 2026.09.22 | ₩6,036 | ₩6,572 | ₩6,036 | ₩6,331 | +4.89% | 6.5만 |
|---|
| 2026.09.21 | ₩6,103 | ₩6,217 | ₩5,901 | ₩6,022 | -1.32% | 3만 |
|---|
| 2026.09.18 | ₩6,183 | ₩6,357 | ₩5,969 | ₩5,969 | -3.47% | 11.4만 |
|---|
| 2026.09.17 | ₩6,304 | ₩6,425 | ₩6,129 | ₩6,237 | -1.06% | 4.1만 |
|---|
| 2026.09.16 | ₩6,250 | ₩6,297 | ₩6,076 | ₩6,076 | -2.79% | 4.8만 |
|---|
| 2026.09.15 | ₩6,371 | ₩6,398 | ₩6,054 | ₩6,143 | -3.58% | 4.6만 |
|---|
| 2026.09.14 | ₩6,585 | ₩6,787 | ₩6,304 | ₩6,411 | -2.65% | 4.3만 |
|---|
| 2026.09.11 | ₩6,693 | ₩6,746 | ₩6,438 | ₩6,585 | -1.60% | 4.2만 |
|---|
| 2026.09.10 | ₩6,787 | ₩7,042 | ₩6,518 | ₩6,639 | -2.17% | 5.7만 |
|---|
| 2026.09.09 | ₩7,042 | ₩7,243 | ₩6,773 | ₩6,787 | -3.62% | 4.8만 |
|---|
| 2026.09.08 | ₩7,109 | ₩7,261 | ₩6,760 | ₩7,055 | -0.75% | 11.2만 |
|---|
| 2026.09.04 | ₩7,082 | ₩7,410 | ₩7,042 | ₩7,109 | +0.38% | 1.2만 |
|---|
| 2026.09.03 | ₩7,350 | ₩7,551 | ₩7,068 | ₩7,189 | -2.19% | 5.5만 |
|---|
| 2026.09.02 | ₩7,135 | ₩7,457 | ₩7,087 | ₩7,229 | +1.32% | 3.1만 |
|---|
| 2026.09.01 | ₩7,189 | ₩7,457 | ₩7,001 | ₩7,028 | -2.24% | 4.4만 |
|---|
| 2026.08.31 | ₩7,645 | ₩7,821 | ₩7,102 | ₩7,323 | -4.21% | 10.6만 |
|---|
| 2026.08.28 | ₩6,867 | ₩7,860 | ₩6,706 | ₩7,632 | +11.13% | 35.1만 |
|---|
| 2026.08.27 | ₩6,720 | ₩7,578 | ₩6,572 | ₩6,800 | +1.20% | 53.4만 |
|---|
| 2026.08.26 | ₩6,518 | ₩6,780 | ₩6,492 | ₩6,585 | +1.03% | 2.8만 |
|---|
| 2026.08.25 | ₩6,572 | ₩6,693 | ₩6,371 | ₩6,626 | +0.82% | 5.5만 |
|---|
| 2026.08.24 | ₩6,451 | ₩6,639 | ₩6,183 | ₩6,532 | +1.25% | 6.8만 |
|---|
| 2026.08.21 | ₩6,572 | ₩6,693 | ₩6,223 | ₩6,465 | -1.63% | 7.9만 |
|---|
| 2026.08.20 | ₩6,693 | ₩6,949 | ₩6,478 | ₩6,518 | -2.61% | 13.8만 |
|---|
| 2026.08.19 | ₩7,001 | ₩7,001 | ₩6,398 | ₩6,693 | -4.41% | 17만 |
|---|
| 2026.08.18 | ₩6,572 | ₩6,706 | ₩6,277 | ₩6,277 | -4.49% | 5만 |
|---|
| 2026.08.17 | ₩6,706 | ₩6,907 | ₩6,391 | ₩6,559 | -2.20% | 18만 |
|---|
| 2026.08.14 | ₩6,559 | ₩6,838 | ₩6,411 | ₩6,666 | +1.64% | 6만 |
|---|
| 2026.08.13 | ₩6,854 | ₩7,177 | ₩6,398 | ₩6,518 | -4.89% | 5.6만 |
|---|
| 2026.08.12 | ₩6,961 | ₩7,042 | ₩6,773 | ₩6,827 | -1.93% | 2.7만 |
|---|
| 2026.08.11 | ₩6,988 | ₩7,846 | ₩6,867 | ₩7,001 | +0.19% | 8.2만 |
|---|
| 2026.08.10 | ₩6,948 | ₩7,162 | ₩6,787 | ₩6,867 | -1.16% | 2.2만 |
|---|
| 2026.08.07 | ₩7,122 | ₩7,377 | ₩6,304 | ₩6,813 | -4.33% | 12.6만 |
|---|
| 2026.08.06 | ₩7,484 | ₩7,873 | ₩7,055 | ₩7,189 | -3.94% | 8.5만 |
|---|
| 2026.08.05 | ₩7,350 | ₩7,524 | ₩7,249 | ₩7,390 | +0.55% | 1.2만 |
|---|
| 2026.08.04 | ₩7,015 | ₩7,390 | ₩6,974 | ₩7,256 | +3.44% | 2.8만 |
|---|
| 2026.08.03 | ₩7,001 | ₩7,430 | ₩6,813 | ₩7,042 | +0.57% | 3.2만 |
|---|
| 2026.07.31 | ₩7,068 | ₩7,449 | ₩6,988 | ₩7,001 | -0.95% | 5천 |
|---|
| 2026.07.30 | ₩6,934 | ₩7,228 | ₩6,934 | ₩7,055 | +1.74% | 6.8천 |
|---|
| 2026.07.29 | ₩7,176 | ₩7,766 | ₩6,706 | ₩6,948 | -3.18% | 3.1만 |
|---|
| 2026.07.28 | ₩7,216 | ₩7,873 | ₩7,211 | ₩7,243 | +0.37% | 4.9만 |
|---|
| 2026.07.27 | ₩6,813 | ₩7,296 | ₩6,706 | ₩7,176 | +5.31% | 10.2만 |
|---|
| 2026.07.24 | ₩7,330 | ₩7,330 | ₩6,733 | ₩6,733 | -8.14% | 1.7만 |
|---|
| 2026.07.23 | ₩7,511 | ₩7,618 | ₩7,296 | ₩7,296 | -2.86% | 1.7만 |
|---|
| 2026.07.22 | ₩7,363 | ₩7,699 | ₩7,256 | ₩7,645 | +3.83% | 3.7만 |
|---|
| 2026.07.21 | ₩7,256 | ₩7,565 | ₩7,229 | ₩7,296 | +0.55% | 1.2만 |
|---|
| 2026.07.20 | ₩7,511 | ₩7,846 | ₩7,363 | ₩7,363 | -1.96% | 6.6천 |
|---|
| 2026.07.17 | ₩7,296 | ₩7,578 | ₩6,867 | ₩7,498 | +2.76% | 4.9만 |
|---|
| 2026.07.16 | ₩7,511 | ₩8,021 | ₩7,377 | ₩7,457 | -0.71% | 2.4만 |
|---|
| 2026.07.15 | ₩7,954 | ₩8,061 | ₩7,578 | ₩7,591 | -4.55% | 3.1만 |
|---|
| 2026.07.14 | ₩7,954 | ₩8,168 | ₩7,806 | ₩7,954 | 0.00% | 1.1만 |
|---|
| 2026.07.13 | ₩8,302 | ₩8,571 | ₩7,940 | ₩7,940 | -4.36% | 1.4만 |
|---|
| 2026.07.10 | ₩8,812 | ₩8,812 | ₩8,396 | ₩8,396 | -4.72% | 1.4만 |
|---|
| 2026.07.09 | ₩8,705 | ₩8,892 | ₩8,195 | ₩8,758 | +0.62% | 3.5만 |
|---|
| 2026.07.08 | ₩8,061 | ₩9,107 | ₩8,061 | ₩8,879 | +10.15% | 7.5만 |
|---|
| 2026.07.07 | ₩8,074 | ₩8,545 | ₩8,074 | ₩8,141 | +0.83% | 1.1만 |
|---|
| 2026.07.06 | ₩8,141 | ₩8,852 | ₩7,913 | ₩8,222 | +0.99% | 4만 |
|---|
| 2026.07.02 | ₩7,980 | ₩8,289 | ₩7,980 | ₩8,229 | +3.11% | 2.3만 |
|---|
| 2026.07.01 | ₩8,229 | ₩8,316 | ₩7,672 | ₩7,967 | -3.18% | 3.5만 |
|---|
| 2026.06.30 | ₩8,678 | ₩8,678 | ₩8,168 | ₩8,208 | -5.41% | 3.5만 |
|---|
| 2026.06.29 | ₩9,040 | ₩9,295 | ₩8,356 | ₩8,718 | -3.56% | 6.7만 |
|---|
| 2026.06.26 | ₩8,188 | ₩9,389 | ₩8,182 | ₩9,174 | +12.04% | 11.4만 |
|---|
| 2026.06.25 | ₩7,994 | ₩8,772 | ₩7,860 | ₩8,329 | +4.19% | 6.3만 |
|---|
| 2026.06.24 | ₩7,591 | ₩8,208 | ₩7,591 | ₩7,846 | +3.36% | 2.4만 |
|---|
| 2026.06.23 | ₩7,323 | ₩7,940 | ₩7,109 | ₩7,578 | +3.48% | 3.4만 |
|---|
| 2026.06.22 | ₩7,551 | ₩8,302 | ₩7,551 | ₩7,565 | +0.18% | 10.5만 |
|---|
| 2026.06.18 | ₩7,846 | ₩7,873 | ₩7,538 | ₩7,551 | -3.76% | 2.7만 |
|---|
| 2026.06.17 | ₩8,021 | ₩8,188 | ₩7,819 | ₩7,819 | -2.51% | 1.2만 |
|---|
| 2026.06.16 | ₩7,819 | ₩8,222 | ₩7,605 | ₩8,047 | +2.92% | 4.3만 |
|---|
| 2026.06.15 | ₩7,779 | ₩8,316 | ₩7,772 | ₩7,793 | +0.17% | 3.1만 |
|---|
| 2026.06.12 | ₩8,128 | ₩8,316 | ₩7,638 | ₩7,685 | -5.45% | 5만 |
|---|
| 2026.06.11 | ₩7,819 | ₩8,343 | ₩7,511 | ₩8,081 | +3.34% | 3.8만 |
|---|
| 2026.06.10 | ₩7,927 | ₩8,691 | ₩7,699 | ₩7,712 | -2.71% | 5.2만 |
|---|
| 2026.06.09 | ₩8,088 | ₩8,557 | ₩7,967 | ₩8,208 | +1.49% | 3.3만 |
|---|
| 2026.06.08 | ₩8,115 | ₩8,503 | ₩7,873 | ₩8,034 | -0.99% | 3.8만 |
|---|
| 2026.06.05 | ₩8,450 | ₩9,120 | ₩8,049 | ₩8,101 | -4.13% | 6.1만 |
|---|
| 2026.06.04 | ₩7,900 | ₩8,557 | ₩7,860 | ₩8,249 | +4.41% | 4.3만 |
|---|
| 2026.06.03 | ₩7,846 | ₩8,135 | ₩7,538 | ₩7,873 | +0.34% | 2.5만 |
|---|
| 2026.06.02 | ₩7,846 | ₩8,275 | ₩7,766 | ₩7,766 | -1.03% | 2.9만 |
|---|
| 2026.06.01 | ₩7,873 | ₩8,183 | ₩7,591 | ₩7,913 | +0.51% | 2.4만 |
|---|
| 2026.05.29 | ₩7,860 | ₩8,200 | ₩7,712 | ₩7,726 | -1.71% | 3.6만 |
|---|
| 2026.05.28 | ₩8,141 | ₩8,564 | ₩8,047 | ₩8,094 | -0.58% | 4.5만 |
|---|
| 2026.05.27 | ₩8,168 | ₩8,705 | ₩7,955 | ₩8,128 | -0.49% | 2.6만 |
|---|
| 2026.05.26 | ₩8,450 | ₩8,450 | ₩8,061 | ₩8,074 | -4.44% | 2.6만 |
|---|
| 2026.05.22 | ₩7,940 | ₩8,383 | ₩7,350 | ₩8,128 | +2.36% | 7.2만 |
|---|
| 2026.05.21 | ₩7,927 | ₩8,249 | ₩7,658 | ₩7,913 | -0.17% | 3.5만 |
|---|
| 2026.05.20 | ₩7,551 | ₩8,275 | ₩7,475 | ₩8,074 | +6.93% | 3.1만 |
|---|
| 2026.05.19 | ₩7,873 | ₩8,034 | ₩7,457 | ₩7,498 | -4.77% | 5만 |
|---|
| 2026.05.18 | ₩8,410 | ₩8,615 | ₩7,873 | ₩7,873 | -6.38% | 5만 |
|---|
| 2026.05.15 | ₩9,187 | ₩9,255 | ₩8,329 | ₩8,410 | -8.47% | 8.2만 |
|---|
| 2026.05.14 | ₩10,032 | ₩10,180 | ₩9,120 | ₩9,322 | -7.09% | 8.2만 |
|---|
| 2026.05.13 | ₩9,268 | ₩10,998 | ₩9,134 | ₩9,885 | +6.66% | 24.9만 |
|---|
| 2026.05.12 | ₩9,885 | ₩9,956 | ₩9,234 | ₩9,590 | -2.99% | 3.7만 |
|---|
| 2026.05.11 | ₩10,529 | ₩10,529 | ₩9,925 | ₩9,925 | -5.73% | 4.3만 |
|---|
| 2026.05.08 | ₩10,985 | ₩11,038 | ₩10,354 | ₩10,717 | -2.44% | 11만 |
|---|
| 2026.05.07 | ₩11,159 | ₩11,186 | ₩10,287 | ₩11,052 | -0.96% | 10.3만 |
|---|
| 2026.05.06 | ₩9,576 | ₩11,401 | ₩9,322 | ₩11,307 | +18.07% | 47.5만 |
|---|
| 2026.05.05 | ₩8,624 | ₩9,657 | ₩8,557 | ₩9,603 | +11.35% | 5.9만 |
|---|
| 2026.05.04 | ₩8,302 | ₩8,839 | ₩8,302 | ₩8,530 | +2.75% | 4만 |
|---|
| 2026.05.01 | ₩8,571 | ₩8,825 | ₩8,249 | ₩8,410 | -1.88% | 2.5만 |
|---|
| 2026.04.30 | ₩8,946 | ₩9,000 | ₩8,544 | ₩8,544 | -4.50% | 2.7만 |
|---|
| 2026.04.29 | ₩8,718 | ₩9,053 | ₩8,436 | ₩8,825 | +1.23% | 11.2만 |
|---|
| 2026.04.28 | ₩9,053 | ₩9,335 | ₩8,718 | ₩8,758 | -3.26% | 2.2만 |
|---|
| 2026.04.27 | ₩9,255 | ₩9,778 | ₩9,047 | ₩9,154 | -1.09% | 11.7만 |
|---|
| 2026.04.24 | ₩8,785 | ₩9,429 | ₩8,557 | ₩9,362 | +6.56% | 11.3만 |
|---|
| 2026.04.23 | ₩8,571 | ₩8,973 | ₩8,557 | ₩8,705 | +1.56% | 8.2만 |
|---|
| 2026.04.22 | ₩8,651 | ₩8,805 | ₩8,483 | ₩8,725 | +0.85% | 2만 |
|---|
| 2026.04.21 | ₩8,584 | ₩8,852 | ₩8,376 | ₩8,477 | -1.25% | 7.5만 |
|---|
| 2026.04.20 | ₩8,450 | ₩9,064 | ₩8,277 | ₩8,557 | +1.27% | 7.5만 |
|---|
| 2026.04.17 | ₩8,477 | ₩8,852 | ₩8,316 | ₩8,477 | 0.00% | 11만 |
|---|
| 2026.04.16 | ₩8,047 | ₩8,644 | ₩7,605 | ₩8,329 | +3.50% | 15.4만 |
|---|
| 2026.04.15 | ₩7,712 | ₩8,000 | ₩7,571 | ₩7,927 | +2.78% | 6만 |
|---|
| 2026.04.14 | ₩7,645 | ₩8,047 | ₩7,591 | ₩7,672 | +0.35% | 13.5만 |
|---|
| 2026.04.13 | ₩6,854 | ₩7,652 | ₩6,854 | ₩7,538 | +9.98% | 8.8만 |
|---|
| 2026.04.10 | ₩7,793 | ₩7,793 | ₩6,840 | ₩6,854 | -12.05% | 16.9만 |
|---|
| 2026.04.09 | ₩7,806 | ₩7,920 | ₩7,471 | ₩7,819 | +0.17% | 2.1만 |
|---|
| 2026.04.08 | ₩7,994 | ₩8,249 | ₩7,806 | ₩7,806 | -2.35% | 11.9만 |
|---|
| 2026.04.07 | ₩7,980 | ₩7,980 | ₩7,658 | ₩7,806 | -2.18% | 4.5만 |
|---|
| 2026.04.06 | ₩7,377 | ₩8,061 | ₩7,377 | ₩8,021 | +8.73% | 7.5만 |
|---|
| 2026.04.02 | ₩7,189 | ₩7,363 | ₩6,987 | ₩7,337 | +2.05% | 3.9만 |
|---|
| 2026.04.01 | ₩7,122 | ₩7,511 | ₩6,693 | ₩7,363 | +3.39% | 13만 |
|---|
| 2026.03.31 | ₩6,478 | ₩7,109 | ₩6,076 | ₩7,095 | +9.52% | 6.7만 |
|---|
| 2026.03.30 | ₩5,942 | ₩6,530 | ₩5,942 | ₩6,384 | +7.45% | 6.9만 |
|---|
| 2026.03.27 | ₩5,861 | ₩6,190 | ₩5,781 | ₩5,875 | +0.23% | 6.7만 |
|---|
| 2026.03.26 | ₩6,022 | ₩6,230 | ₩5,808 | ₩5,888 | -2.23% | 9.4만 |
|---|
| 2026.03.25 | ₩6,009 | ₩6,384 | ₩5,995 | ₩6,197 | +3.12% | 6.5만 |
|---|
| 2026.03.24 | ₩6,465 | ₩6,974 | ₩5,694 | ₩6,009 | -7.05% | 14.1만 |
|---|
| 2026.03.23 | ₩7,591 | ₩7,591 | ₩6,438 | ₩6,505 | -14.31% | 14.1만 |
|---|
| 2026.03.20 | ₩7,726 | ₩7,994 | ₩7,176 | ₩7,310 | -5.38% | 40.2만 |
|---|
| 2026.03.19 | ₩7,417 | ₩7,987 | ₩7,390 | ₩7,779 | +4.88% | 12.7만 |
|---|
| 2026.03.18 | ₩8,369 | ₩8,564 | ₩7,658 | ₩7,658 | -8.49% | 11.4만 |
|---|
| 2026.03.17 | ₩8,235 | ₩8,758 | ₩8,141 | ₩8,463 | +2.77% | 9.5만 |
|---|
| 2026.03.16 | ₩8,141 | ₩8,316 | ₩7,779 | ₩8,275 | +1.65% | 15.1만 |
|---|
| 2026.03.13 | ₩8,222 | ₩8,503 | ₩7,994 | ₩8,195 | -0.33% | 8.8만 |
|---|
| 2026.03.12 | ₩8,262 | ₩8,799 | ₩7,954 | ₩8,249 | -0.16% | 17.1만 |
|---|
| 2026.03.11 | ₩6,773 | ₩8,729 | ₩6,773 | ₩8,396 | +23.96% | 22.2만 |
|---|
| 2026.03.10 | ₩7,658 | ₩8,155 | ₩7,204 | ₩8,021 | +4.73% | 27.2만 |
|---|
| 2026.03.09 | ₩7,068 | ₩8,198 | ₩7,068 | ₩7,618 | +7.78% | 23.7만 |
|---|
| 2026.03.06 | ₩6,840 | ₩7,176 | ₩6,827 | ₩7,122 | +4.12% | 7.1만 |
|---|
| 2026.03.05 | ₩6,988 | ₩7,231 | ₩6,787 | ₩6,974 | -0.19% | 5.9만 |
|---|
| 2026.03.04 | ₩6,907 | ₩7,377 | ₩6,881 | ₩7,149 | +3.50% | 11.1만 |
|---|
| 2026.03.03 | ₩6,974 | ₩7,162 | ₩6,706 | ₩6,867 | -1.54% | 17.9만 |
|---|
| 2026.03.02 | ₩7,122 | ₩7,618 | ₩6,968 | ₩7,202 | +1.13% | 13.4만 |
|---|
| 2026.02.27 | ₩7,270 | ₩7,484 | ₩7,176 | ₩7,337 | +0.92% | 6.7만 |
|---|
| 2026.02.26 | ₩7,484 | ₩7,645 | ₩7,296 | ₩7,337 | -1.97% | 9.3만 |
|---|
| 2026.02.25 | ₩7,498 | ₩7,719 | ₩7,471 | ₩7,471 | -0.36% | 3.8만 |
|---|
| 2026.02.24 | ₩7,511 | ₩7,947 | ₩7,377 | ₩7,498 | -0.18% | 8.6만 |
|---|
| 2026.02.23 | ₩7,739 | ₩7,766 | ₩7,216 | ₩7,524 | -2.77% | 6.8만 |
|---|
| 2026.02.20 | ₩8,316 | ₩8,564 | ₩7,605 | ₩7,766 | -6.61% | 7.2만 |
|---|
| 2026.02.19 | ₩8,074 | ₩8,544 | ₩8,047 | ₩8,450 | +4.65% | 7.5만 |
|---|
| 2026.02.18 | ₩7,430 | ₩8,396 | ₩7,216 | ₩8,141 | +9.57% | 37.2만 |
|---|
| 2026.02.17 | ₩7,591 | ₩7,833 | ₩7,310 | ₩7,390 | -2.65% | 14.6만 |
|---|
| 2026.02.13 | ₩7,524 | ₩8,007 | ₩7,524 | ₩7,632 | +1.43% | 14.5만 |
|---|
| 2026.02.12 | ₩7,511 | ₩7,766 | ₩7,256 | ₩7,457 | -0.71% | 14만 |
|---|
| 2026.02.11 | ₩8,168 | ₩8,168 | ₩7,598 | ₩7,632 | -6.57% | 15.7만 |
|---|
| 2026.02.10 | ₩9,214 | ₩9,523 | ₩8,074 | ₩8,088 | -12.23% | 21.5만 |
|---|
| 2026.02.09 | ₩9,281 | ₩9,590 | ₩9,000 | ₩9,268 | -0.14% | 11.6만 |
|---|
| 2026.02.06 | ₩8,986 | ₩9,483 | ₩8,986 | ₩9,268 | +3.13% | 12.4만 |
|---|
| 2026.02.05 | ₩9,416 | ₩9,590 | ₩8,745 | ₩8,866 | -5.84% | 24.5만 |
|---|
| 2026.02.04 | ₩9,898 | ₩9,939 | ₩9,389 | ₩9,576 | -3.25% | 11.3만 |
|---|
| 2026.02.03 | ₩10,086 | ₩10,140 | ₩9,442 | ₩9,912 | -1.73% | 12.9만 |
|---|
| 2026.02.02 | ₩9,925 | ₩10,515 | ₩9,724 | ₩9,992 | +0.68% | 25.8만 |
|---|
| 2026.01.30 | ₩9,496 | ₩9,778 | ₩9,389 | ₩9,429 | -0.71% | 12.7만 |
|---|
| 2026.01.29 | ₩9,657 | ₩9,845 | ₩9,456 | ₩9,670 | +0.14% | 7.7만 |
|---|
| 2026.01.28 | ₩9,831 | ₩9,992 | ₩9,630 | ₩9,630 | -2.05% | 5.3만 |
|---|
| 2026.01.27 | ₩9,898 | ₩10,006 | ₩9,724 | ₩9,804 | -0.95% | 4만 |
|---|
| 2026.01.26 | ₩9,992 | ₩10,073 | ₩9,711 | ₩9,912 | -0.81% | 7.5만 |
|---|
| 2026.01.23 | ₩10,421 | ₩10,588 | ₩9,898 | ₩9,952 | -4.50% | 7.2만 |
|---|
| 2026.01.22 | ₩10,408 | ₩10,743 | ₩10,260 | ₩10,368 | -0.39% | 3.6만 |
|---|
| 2026.01.21 | ₩10,636 | ₩11,052 | ₩10,381 | ₩10,408 | -2.14% | 10.5만 |
|---|
| 2026.01.20 | ₩9,576 | ₩10,770 | ₩9,476 | ₩10,649 | +11.20% | 39.3만 |
|---|
| 2026.01.16 | ₩10,167 | ₩10,207 | ₩9,664 | ₩9,737 | -4.22% | 39.4만 |
|---|
| 2026.01.15 | ₩10,703 | ₩10,998 | ₩10,059 | ₩10,207 | -4.64% | 27.6만 |
|---|
| 2026.01.14 | ₩10,730 | ₩10,824 | ₩10,529 | ₩10,663 | -0.63% | 8만 |
|---|
| 2026.01.13 | ₩10,757 | ₩10,998 | ₩10,643 | ₩10,757 | 0.00% | 20.4만 |
|---|
| 2026.01.12 | ₩10,717 | ₩11,092 | ₩10,442 | ₩10,757 | +0.38% | 15.1만 |
|---|
| 2026.01.09 | ₩10,904 | ₩10,931 | ₩10,502 | ₩10,656 | -2.28% | 15.8만 |
|---|
| 2026.01.08 | ₩10,877 | ₩11,132 | ₩10,623 | ₩10,757 | -1.11% | 11.1만 |
|---|
| 2026.01.07 | ₩10,770 | ₩11,132 | ₩10,649 | ₩10,891 | +1.12% | 19만 |
|---|
| 2026.01.06 | ₩11,897 | ₩11,971 | ₩10,596 | ₩10,797 | -9.24% | 19.9만 |
|---|
| 2026.01.05 | ₩11,266 | ₩12,004 | ₩10,907 | ₩11,897 | +5.60% | 16.8만 |
|---|
| 2026.01.02 | ₩11,374 | ₩11,421 | ₩10,797 | ₩11,132 | -2.12% | 7.1만 |
|---|
| 2025.12.31 | ₩11,025 | ₩11,669 | ₩10,837 | ₩11,146 | +1.09% | 15.4만 |
|---|
| 2025.12.30 | ₩10,971 | ₩12,098 | ₩10,193 | ₩11,132 | +1.47% | 46.2만 |
|---|
| 2025.12.29 | ₩10,717 | ₩11,240 | ₩10,260 | ₩10,998 | +2.63% | 15.9만 |
|---|
| 2025.12.26 | ₩11,253 | ₩11,374 | ₩10,663 | ₩10,945 | -2.74% | 12.9만 |
|---|
| 2025.12.24 | ₩10,958 | ₩11,642 | ₩10,730 | ₩11,173 | +1.96% | 12.2만 |
|---|
| 2025.12.23 | ₩10,542 | ₩11,401 | ₩10,395 | ₩11,012 | +4.45% | 18만 |
|---|
| 2025.12.22 | ₩10,542 | ₩11,159 | ₩10,475 | ₩10,609 | +0.64% | 10만 |
|---|
| 2025.12.19 | ₩10,904 | ₩11,427 | ₩10,462 | ₩10,488 | -3.81% | 26.7만 |
|---|
| 2025.12.18 | ₩11,655 | ₩12,111 | ₩10,730 | ₩10,877 | -6.67% | 28.7만 |
|---|
| 2025.12.17 | ₩11,709 | ₩12,058 | ₩10,522 | ₩10,797 | -7.79% | 23.2만 |
|---|
| 2025.12.16 | ₩9,952 | ₩11,964 | ₩9,697 | ₩11,535 | +15.90% | 28.5만 |
|---|
| 2025.12.15 | ₩10,663 | ₩11,132 | ₩9,469 | ₩10,140 | -4.91% | 28.3만 |
|---|
| 2025.12.12 | ₩11,280 | ₩11,535 | ₩10,569 | ₩10,623 | -5.83% | 17.1만 |
|---|
| 2025.12.11 | ₩11,092 | ₩11,535 | ₩10,569 | ₩11,132 | +0.36% | 20.7만 |
|---|
| 2025.12.10 | ₩11,173 | ₩11,387 | ₩10,488 | ₩11,052 | -1.08% | 13.6만 |
|---|
| 2025.12.09 | ₩10,918 | ₩11,954 | ₩10,798 | ₩11,092 | +1.60% | 18.2만 |
|---|
| 2025.12.08 | ₩11,830 | ₩12,740 | ₩10,596 | ₩10,877 | -8.05% | 18.3만 |
|---|
| 2025.12.05 | ₩11,266 | ₩13,117 | ₩10,462 | ₩11,816 | +4.88% | 31.8만 |
|---|
| 2025.12.04 | ₩9,965 | ₩11,367 | ₩9,657 | ₩11,293 | +13.32% | 19.5만 |
|---|
| 2025.12.03 | ₩8,959 | ₩10,193 | ₩8,815 | ₩10,032 | +11.98% | 17.9만 |
|---|
| 2025.12.02 | ₩9,778 | ₩10,059 | ₩8,396 | ₩9,027 | -7.68% | 36.2만 |
|---|
| 2025.12.01 | ₩10,717 | ₩10,977 | ₩9,791 | ₩10,126 | -5.51% | 85.2만 |
|---|
| 2025.11.28 | ₩9,791 | ₩13,172 | ₩9,281 | ₩12,205 | +24.66% | 262.2만 |
|---|
| 2025.11.26 | ₩7,457 | ₩9,107 | ₩7,377 | ₩9,000 | +20.68% | 115.5만 |
|---|
| 2025.11.25 | ₩6,451 | ₩7,135 | ₩6,344 | ₩6,867 | +6.44% | 27만 |
|---|
| 2025.11.24 | ₩5,915 | ₩6,948 | ₩5,901 | ₩6,331 | +7.03% | 58.2만 |
|---|
| 2025.11.21 | ₩5,486 | ₩5,714 | ₩5,231 | ₩5,647 | +2.93% | 5.3만 |
|---|
| 2025.11.20 | ₩5,995 | ₩6,223 | ₩5,234 | ₩5,392 | -10.07% | 11.6만 |
|---|
| 2025.11.19 | ₩5,164 | ₩6,103 | ₩5,164 | ₩6,009 | +16.36% | 27.6만 |
|---|
| 2025.11.18 | ₩5,191 | ₩5,284 | ₩4,883 | ₩5,137 | -1.03% | 8.4만 |
|---|
| 2025.11.17 | ₩5,150 | ₩5,350 | ₩4,969 | ₩5,003 | -2.86% | 12.7만 |
|---|
| 2025.11.14 | ₩5,083 | ₩5,385 | ₩5,007 | ₩5,271 | +3.69% | 5.1만 |
|---|
| 2025.11.13 | ₩5,137 | ₩5,365 | ₩4,938 | ₩5,191 | +1.04% | 11만 |
|---|
| 2025.11.12 | ₩4,963 | ₩5,231 | ₩4,858 | ₩5,124 | +3.24% | 5만 |
|---|
| 2025.11.11 | ₩5,191 | ₩5,191 | ₩4,855 | ₩4,909 | -5.43% | 4.1만 |
|---|
| 2025.11.10 | ₩4,761 | ₩5,352 | ₩4,761 | ₩5,191 | +9.01% | 11.7만 |
|---|
| 2025.11.07 | ₩4,708 | ₩4,708 | ₩4,507 | ₩4,641 | -1.42% | 7.2만 |
|---|
| 2025.11.06 | ₩4,614 | ₩5,000 | ₩4,580 | ₩4,802 | +4.07% | 4.9만 |
|---|
| 2025.11.05 | ₩4,614 | ₩4,761 | ₩4,493 | ₩4,627 | +0.29% | 5.8만 |
|---|
| 2025.11.04 | ₩4,654 | ₩4,790 | ₩4,399 | ₩4,399 | -5.48% | 7.1만 |
|---|
| 2025.11.03 | ₩4,963 | ₩5,110 | ₩4,708 | ₩4,775 | -3.78% | 4.8만 |
|---|
| 2025.10.31 | ₩4,681 | ₩4,933 | ₩4,649 | ₩4,842 | +3.44% | 3.3만 |
|---|
| 2025.10.30 | ₩4,869 | ₩4,869 | ₩4,600 | ₩4,735 | -2.75% | 4.5만 |
|---|
| 2025.10.29 | ₩4,963 | ₩5,090 | ₩4,713 | ₩4,842 | -2.43% | 9.4만 |
|---|
| 2025.10.28 | ₩5,056 | ₩5,058 | ₩4,828 | ₩4,855 | -3.98% | 14.3만 |
|---|
| 2025.10.27 | ₩5,164 | ₩5,311 | ₩5,003 | ₩5,043 | -2.34% | 10.9만 |
|---|
| 2025.10.24 | ₩5,298 | ₩5,298 | ₩5,070 | ₩5,164 | -2.53% | 8.1만 |
|---|
| 2025.10.23 | ₩5,231 | ₩5,499 | ₩5,003 | ₩5,298 | +1.28% | 22.1만 |
|---|
| 2025.10.22 | ₩5,405 | ₩5,419 | ₩5,097 | ₩5,244 | -2.98% | 19.6만 |
|---|
| 2025.10.21 | ₩5,352 | ₩5,620 | ₩5,164 | ₩5,419 | +1.25% | 65.8만 |
|---|
| 2025.10.20 | ₩5,593 | ₩6,089 | ₩5,546 | ₩6,009 | +7.43% | 267.1만 |
|---|
| 2025.10.17 | ₩5,647 | ₩5,673 | ₩5,298 | ₩5,566 | -1.43% | 6.9만 |
|---|
| 2025.10.16 | ₩5,553 | ₩5,834 | ₩5,271 | ₩5,673 | +2.17% | 14.1만 |
|---|
| 2025.10.15 | ₩5,432 | ₩5,566 | ₩5,318 | ₩5,499 | +1.23% | 5.8만 |
|---|
| 2025.10.14 | ₩5,486 | ₩5,566 | ₩5,293 | ₩5,512 | +0.49% | 6.6만 |
|---|
| 2025.10.13 | ₩5,566 | ₩5,714 | ₩5,318 | ₩5,499 | -1.20% | 7.3만 |
|---|
| 2025.10.10 | ₩5,727 | ₩5,848 | ₩5,499 | ₩5,553 | -3.04% | 11.6만 |
|---|