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 | ₩5,552 | ₩5,753 | ₩5,432 | ₩5,606 | +0.97% | 3.7만 |
| 2026.10.07 | ₩5,566 | ₩5,807 | ₩5,445 | ₩5,552 | -0.24% | 4.8만 |
| 2026.10.06 | ₩5,847 | ₩5,914 | ₩5,593 | ₩5,646 | -3.44% | 4.1만 |
| 2026.10.05 | ₩5,821 | ₩6,087 | ₩5,700 | ₩5,780 | -0.69% | 3.4만 |
| 2026.10.02 | ₩6,116 | ₩6,495 | ₩5,861 | ₩5,874 | -3.95% | 4.4만 |
| 2026.10.01 | ₩6,505 | ₩6,505 | ₩6,055 | ₩6,055 | -6.91% | 5.5만 |
| 2026.09.30 | ₩6,049 | ₩6,759 | ₩6,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,431 |
| +6.32% |
| 5.1만 |
| 2026.09.29 | ₩6,263 | ₩6,263 | ₩5,972 | ₩5,981 | -4.50% | 3.7천 |
|---|
| 2026.09.28 | ₩5,807 | ₩6,209 | ₩5,794 | ₩6,169 | +6.24% | 3.3만 |
|---|
| 2026.09.25 | ₩5,888 | ₩6,035 | ₩5,847 | ₩5,861 | -0.46% | 7.3만 |
|---|
| 2026.09.24 | ₩6,196 | ₩6,226 | ₩5,841 | ₩5,847 | -5.63% | 4.1만 |
|---|
| 2026.09.23 | ₩6,263 | ₩6,411 | ₩6,102 | ₩6,196 | -1.07% | 4.1만 |
|---|
| 2026.09.22 | ₩6,035 | ₩6,572 | ₩6,035 | ₩6,330 | +4.89% | 6.5만 |
|---|
| 2026.09.21 | ₩6,102 | ₩6,216 | ₩5,901 | ₩6,022 | -1.32% | 3만 |
|---|
| 2026.09.18 | ₩6,183 | ₩6,357 | ₩5,968 | ₩5,968 | -3.47% | 11.4만 |
|---|
| 2026.09.17 | ₩6,303 | ₩6,424 | ₩6,129 | ₩6,236 | -1.06% | 4.1만 |
|---|
| 2026.09.16 | ₩6,250 | ₩6,297 | ₩6,075 | ₩6,075 | -2.79% | 4.8만 |
|---|
| 2026.09.15 | ₩6,370 | ₩6,397 | ₩6,054 | ₩6,142 | -3.58% | 4.6만 |
|---|
| 2026.09.14 | ₩6,585 | ₩6,786 | ₩6,303 | ₩6,411 | -2.65% | 4.3만 |
|---|
| 2026.09.11 | ₩6,692 | ₩6,746 | ₩6,437 | ₩6,585 | -1.60% | 4.2만 |
|---|
| 2026.09.10 | ₩6,786 | ₩7,041 | ₩6,518 | ₩6,639 | -2.17% | 5.7만 |
|---|
| 2026.09.09 | ₩7,041 | ₩7,242 | ₩6,773 | ₩6,786 | -3.62% | 4.8만 |
|---|
| 2026.09.08 | ₩7,108 | ₩7,261 | ₩6,759 | ₩7,054 | -0.75% | 11.2만 |
|---|
| 2026.09.04 | ₩7,081 | ₩7,410 | ₩7,041 | ₩7,108 | +0.38% | 1.2만 |
|---|
| 2026.09.03 | ₩7,349 | ₩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 | ₩7,644 | ₩7,820 | ₩7,101 | ₩7,323 | -4.21% | 10.6만 |
|---|
| 2026.08.28 | ₩6,867 | ₩7,859 | ₩6,706 | ₩7,631 | +11.13% | 35.1만 |
|---|
| 2026.08.27 | ₩6,719 | ₩7,577 | ₩6,572 | ₩6,800 | +1.20% | 53.4만 |
|---|
| 2026.08.26 | ₩6,518 | ₩6,779 | ₩6,491 | ₩6,585 | +1.03% | 2.8만 |
|---|
| 2026.08.25 | ₩6,572 | ₩6,692 | ₩6,370 | ₩6,625 | +0.82% | 5.5만 |
|---|
| 2026.08.24 | ₩6,451 | ₩6,639 | ₩6,183 | ₩6,531 | +1.25% | 6.8만 |
|---|
| 2026.08.21 | ₩6,572 | ₩6,692 | ₩6,223 | ₩6,464 | -1.63% | 7.9만 |
|---|
| 2026.08.20 | ₩6,692 | ₩6,948 | ₩6,478 | ₩6,518 | -2.61% | 13.8만 |
|---|
| 2026.08.19 | ₩7,001 | ₩7,001 | ₩6,397 | ₩6,692 | -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 | ₩6,558 | -2.20% | 18만 |
|---|
| 2026.08.14 | ₩6,558 | ₩6,837 | ₩6,411 | ₩6,665 | +1.64% | 6만 |
|---|
| 2026.08.13 | ₩6,853 | ₩7,176 | ₩6,397 | ₩6,518 | -4.89% | 5.6만 |
|---|
| 2026.08.12 | ₩6,961 | ₩7,041 | ₩6,773 | ₩6,826 | -1.93% | 2.7만 |
|---|
| 2026.08.11 | ₩6,987 | ₩7,846 | ₩6,867 | ₩7,001 | +0.19% | 8.2만 |
|---|
| 2026.08.10 | ₩6,947 | ₩7,162 | ₩6,786 | ₩6,867 | -1.16% | 2.2만 |
|---|
| 2026.08.07 | ₩7,121 | ₩7,376 | ₩6,303 | ₩6,813 | -4.33% | 12.6만 |
|---|
| 2026.08.06 | ₩7,484 | ₩7,872 | ₩7,054 | ₩7,189 | -3.94% | 8.5만 |
|---|
| 2026.08.05 | ₩7,349 | ₩7,524 | ₩7,249 | ₩7,390 | +0.55% | 1.2만 |
|---|
| 2026.08.04 | ₩7,014 | ₩7,390 | ₩6,974 | ₩7,256 | +3.44% | 2.8만 |
|---|
| 2026.08.03 | ₩7,001 | ₩7,430 | ₩6,813 | ₩7,041 | +0.57% | 3.2만 |
|---|
| 2026.07.31 | ₩7,068 | ₩7,449 | ₩6,987 | ₩7,001 | -0.95% | 5천 |
|---|
| 2026.07.30 | ₩6,934 | ₩7,227 | ₩6,934 | ₩7,054 | +1.74% | 6.8천 |
|---|
| 2026.07.29 | ₩7,175 | ₩7,765 | ₩6,706 | ₩6,947 | -3.18% | 3.1만 |
|---|
| 2026.07.28 | ₩7,215 | ₩7,872 | ₩7,210 | ₩7,242 | +0.37% | 4.9만 |
|---|
| 2026.07.27 | ₩6,813 | ₩7,296 | ₩6,706 | ₩7,175 | +5.31% | 10.2만 |
|---|
| 2026.07.24 | ₩7,329 | ₩7,329 | ₩6,733 | ₩6,733 | -8.14% | 1.7만 |
|---|
| 2026.07.23 | ₩7,510 | ₩7,618 | ₩7,296 | ₩7,296 | -2.86% | 1.7만 |
|---|
| 2026.07.22 | ₩7,363 | ₩7,698 | ₩7,256 | ₩7,644 | +3.83% | 3.7만 |
|---|
| 2026.07.21 | ₩7,256 | ₩7,564 | ₩7,229 | ₩7,296 | +0.55% | 1.2만 |
|---|
| 2026.07.20 | ₩7,510 | ₩7,846 | ₩7,363 | ₩7,363 | -1.96% | 6.6천 |
|---|
| 2026.07.17 | ₩7,296 | ₩7,577 | ₩6,867 | ₩7,497 | +2.76% | 4.9만 |
|---|
| 2026.07.16 | ₩7,510 | ₩8,020 | ₩7,376 | ₩7,457 | -0.71% | 2.4만 |
|---|
| 2026.07.15 | ₩7,953 | ₩8,060 | ₩7,577 | ₩7,591 | -4.55% | 3.1만 |
|---|
| 2026.07.14 | ₩7,953 | ₩8,168 | ₩7,805 | ₩7,953 | 0.00% | 1.1만 |
|---|
| 2026.07.13 | ₩8,302 | ₩8,570 | ₩7,940 | ₩7,940 | -4.36% | 1.4만 |
|---|
| 2026.07.10 | ₩8,811 | ₩8,811 | ₩8,396 | ₩8,396 | -4.72% | 1.4만 |
|---|
| 2026.07.09 | ₩8,704 | ₩8,892 | ₩8,194 | ₩8,758 | +0.62% | 3.5만 |
|---|
| 2026.07.08 | ₩8,060 | ₩9,106 | ₩8,060 | ₩8,878 | +10.15% | 7.5만 |
|---|
| 2026.07.07 | ₩8,074 | ₩8,544 | ₩8,074 | ₩8,141 | +0.83% | 1.1만 |
|---|
| 2026.07.06 | ₩8,141 | ₩8,852 | ₩7,913 | ₩8,221 | +0.99% | 4만 |
|---|
| 2026.07.02 | ₩7,980 | ₩8,288 | ₩7,980 | ₩8,228 | +3.11% | 2.3만 |
|---|
| 2026.07.01 | ₩8,228 | ₩8,315 | ₩7,671 | ₩7,966 | -3.18% | 3.5만 |
|---|
| 2026.06.30 | ₩8,677 | ₩8,677 | ₩8,168 | ₩8,208 | -5.41% | 3.5만 |
|---|
| 2026.06.29 | ₩9,039 | ₩9,294 | ₩8,355 | ₩8,717 | -3.56% | 6.7만 |
|---|
| 2026.06.26 | ₩8,188 | ₩9,388 | ₩8,181 | ₩9,173 | +12.04% | 11.4만 |
|---|
| 2026.06.25 | ₩7,993 | ₩8,771 | ₩7,859 | ₩8,328 | +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 | ₩7,108 | ₩7,577 | +3.48% | 3.4만 |
|---|
| 2026.06.22 | ₩7,551 | ₩8,302 | ₩7,551 | ₩7,564 | +0.18% | 10.5만 |
|---|
| 2026.06.18 | ₩7,846 | ₩7,872 | ₩7,537 | ₩7,551 | -3.76% | 2.7만 |
|---|
| 2026.06.17 | ₩8,020 | ₩8,188 | ₩7,819 | ₩7,819 | -2.51% | 1.2만 |
|---|
| 2026.06.16 | ₩7,819 | ₩8,221 | ₩7,604 | ₩8,047 | +2.92% | 4.3만 |
|---|
| 2026.06.15 | ₩7,779 | ₩8,315 | ₩7,772 | ₩7,792 | +0.17% | 3.1만 |
|---|
| 2026.06.12 | ₩8,127 | ₩8,315 | ₩7,638 | ₩7,685 | -5.45% | 5만 |
|---|
| 2026.06.11 | ₩7,819 | ₩8,342 | ₩7,510 | ₩8,080 | +3.34% | 3.8만 |
|---|
| 2026.06.10 | ₩7,926 | ₩8,691 | ₩7,698 | ₩7,712 | -2.71% | 5.2만 |
|---|
| 2026.06.09 | ₩8,087 | ₩8,556 | ₩7,966 | ₩8,208 | +1.49% | 3.3만 |
|---|
| 2026.06.08 | ₩8,114 | ₩8,503 | ₩7,872 | ₩8,033 | -0.99% | 3.8만 |
|---|
| 2026.06.05 | ₩8,449 | ₩9,120 | ₩8,048 | ₩8,100 | -4.13% | 6.1만 |
|---|
| 2026.06.04 | ₩7,899 | ₩8,556 | ₩7,859 | ₩8,248 | +4.41% | 4.3만 |
|---|
| 2026.06.03 | ₩7,846 | ₩8,134 | ₩7,537 | ₩7,872 | +0.34% | 2.5만 |
|---|
| 2026.06.02 | ₩7,846 | ₩8,275 | ₩7,765 | ₩7,765 | -1.03% | 2.9만 |
|---|
| 2026.06.01 | ₩7,872 | ₩8,182 | ₩7,591 | ₩7,913 | +0.51% | 2.4만 |
|---|
| 2026.05.29 | ₩7,859 | ₩8,200 | ₩7,712 | ₩7,725 | -1.71% | 3.6만 |
|---|
| 2026.05.28 | ₩8,141 | ₩8,563 | ₩8,047 | ₩8,094 | -0.58% | 4.5만 |
|---|
| 2026.05.27 | ₩8,168 | ₩8,704 | ₩7,954 | ₩8,127 | -0.49% | 2.6만 |
|---|
| 2026.05.26 | ₩8,449 | ₩8,449 | ₩8,060 | ₩8,074 | -4.44% | 2.6만 |
|---|
| 2026.05.22 | ₩7,940 | ₩8,382 | ₩7,349 | ₩8,127 | +2.36% | 7.2만 |
|---|
| 2026.05.21 | ₩7,926 | ₩8,248 | ₩7,658 | ₩7,913 | -0.17% | 3.5만 |
|---|
| 2026.05.20 | ₩7,551 | ₩8,275 | ₩7,474 | ₩8,074 | +6.93% | 3.1만 |
|---|
| 2026.05.19 | ₩7,872 | ₩8,033 | ₩7,457 | ₩7,497 | -4.77% | 5만 |
|---|
| 2026.05.18 | ₩8,409 | ₩8,614 | ₩7,872 | ₩7,872 | -6.38% | 5만 |
|---|
| 2026.05.15 | ₩9,187 | ₩9,254 | ₩8,328 | ₩8,409 | -8.47% | 8.2만 |
|---|
| 2026.05.14 | ₩10,032 | ₩10,179 | ₩9,120 | ₩9,321 | -7.09% | 8.2만 |
|---|
| 2026.05.13 | ₩9,267 | ₩10,997 | ₩9,133 | ₩9,884 | +6.66% | 24.9만 |
|---|
| 2026.05.12 | ₩9,884 | ₩9,955 | ₩9,234 | ₩9,589 | -2.99% | 3.7만 |
|---|
| 2026.05.11 | ₩10,528 | ₩10,528 | ₩9,924 | ₩9,924 | -5.73% | 4.3만 |
|---|
| 2026.05.08 | ₩10,984 | ₩11,038 | ₩10,354 | ₩10,716 | -2.44% | 11만 |
|---|
| 2026.05.07 | ₩11,158 | ₩11,185 | ₩10,287 | ₩11,051 | -0.96% | 10.3만 |
|---|
| 2026.05.06 | ₩9,576 | ₩11,400 | ₩9,321 | ₩11,306 | +18.07% | 47.5만 |
|---|
| 2026.05.05 | ₩8,624 | ₩9,656 | ₩8,556 | ₩9,603 | +11.35% | 5.9만 |
|---|
| 2026.05.04 | ₩8,302 | ₩8,838 | ₩8,302 | ₩8,530 | +2.75% | 4만 |
|---|
| 2026.05.01 | ₩8,570 | ₩8,825 | ₩8,248 | ₩8,409 | -1.88% | 2.5만 |
|---|
| 2026.04.30 | ₩8,945 | ₩8,999 | ₩8,543 | ₩8,543 | -4.50% | 2.7만 |
|---|
| 2026.04.29 | ₩8,717 | ₩9,053 | ₩8,436 | ₩8,825 | +1.23% | 11.2만 |
|---|
| 2026.04.28 | ₩9,053 | ₩9,334 | ₩8,717 | ₩8,758 | -3.26% | 2.2만 |
|---|
| 2026.04.27 | ₩9,254 | ₩9,777 | ₩9,046 | ₩9,153 | -1.09% | 11.7만 |
|---|
| 2026.04.24 | ₩8,784 | ₩9,428 | ₩8,556 | ₩9,361 | +6.56% | 11.3만 |
|---|
| 2026.04.23 | ₩8,570 | ₩8,972 | ₩8,556 | ₩8,704 | +1.56% | 8.2만 |
|---|
| 2026.04.22 | ₩8,650 | ₩8,805 | ₩8,483 | ₩8,724 | +0.85% | 2만 |
|---|
| 2026.04.21 | ₩8,583 | ₩8,852 | ₩8,375 | ₩8,476 | -1.25% | 7.5만 |
|---|
| 2026.04.20 | ₩8,449 | ₩9,063 | ₩8,276 | ₩8,556 | +1.27% | 7.5만 |
|---|
| 2026.04.17 | ₩8,476 | ₩8,852 | ₩8,315 | ₩8,476 | 0.00% | 11만 |
|---|
| 2026.04.16 | ₩8,047 | ₩8,644 | ₩7,604 | ₩8,328 | +3.50% | 15.4만 |
|---|
| 2026.04.15 | ₩7,712 | ₩8,000 | ₩7,571 | ₩7,926 | +2.78% | 6만 |
|---|
| 2026.04.14 | ₩7,644 | ₩8,047 | ₩7,591 | ₩7,671 | +0.35% | 13.5만 |
|---|
| 2026.04.13 | ₩6,853 | ₩7,651 | ₩6,853 | ₩7,537 | +9.98% | 8.8만 |
|---|
| 2026.04.10 | ₩7,792 | ₩7,792 | ₩6,840 | ₩6,853 | -12.05% | 16.9만 |
|---|
| 2026.04.09 | ₩7,805 | ₩7,919 | ₩7,470 | ₩7,819 | +0.17% | 2.1만 |
|---|
| 2026.04.08 | ₩7,993 | ₩8,248 | ₩7,805 | ₩7,805 | -2.35% | 11.9만 |
|---|
| 2026.04.07 | ₩7,980 | ₩7,980 | ₩7,658 | ₩7,805 | -2.18% | 4.5만 |
|---|
| 2026.04.06 | ₩7,376 | ₩8,060 | ₩7,376 | ₩8,020 | +8.73% | 7.5만 |
|---|
| 2026.04.02 | ₩7,189 | ₩7,363 | ₩6,986 | ₩7,336 | +2.05% | 3.9만 |
|---|
| 2026.04.01 | ₩7,121 | ₩7,510 | ₩6,692 | ₩7,363 | +3.39% | 13만 |
|---|
| 2026.03.31 | ₩6,478 | ₩7,108 | ₩6,075 | ₩7,095 | +9.52% | 6.7만 |
|---|
| 2026.03.30 | ₩5,941 | ₩6,530 | ₩5,941 | ₩6,384 | +7.45% | 6.9만 |
|---|
| 2026.03.27 | ₩5,861 | ₩6,189 | ₩5,780 | ₩5,874 | +0.23% | 6.7만 |
|---|
| 2026.03.26 | ₩6,022 | ₩6,230 | ₩5,807 | ₩5,888 | -2.23% | 9.4만 |
|---|
| 2026.03.25 | ₩6,008 | ₩6,384 | ₩5,995 | ₩6,196 | +3.12% | 6.5만 |
|---|
| 2026.03.24 | ₩6,464 | ₩6,974 | ₩5,693 | ₩6,008 | -7.05% | 14.1만 |
|---|
| 2026.03.23 | ₩7,591 | ₩7,591 | ₩6,437 | ₩6,505 | -14.31% | 14.1만 |
|---|
| 2026.03.20 | ₩7,725 | ₩7,993 | ₩7,175 | ₩7,309 | -5.38% | 40.2만 |
|---|
| 2026.03.19 | ₩7,417 | ₩7,986 | ₩7,390 | ₩7,779 | +4.88% | 12.7만 |
|---|
| 2026.03.18 | ₩8,369 | ₩8,563 | ₩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 | ₩8,315 | ₩7,779 | ₩8,275 | +1.65% | 15.1만 |
|---|
| 2026.03.13 | ₩8,221 | ₩8,503 | ₩7,993 | ₩8,194 | -0.33% | 8.8만 |
|---|
| 2026.03.12 | ₩8,261 | ₩8,798 | ₩7,953 | ₩8,248 | -0.16% | 17.1만 |
|---|
| 2026.03.11 | ₩6,773 | ₩8,728 | ₩6,773 | ₩8,396 | +23.96% | 22.2만 |
|---|
| 2026.03.10 | ₩7,658 | ₩8,154 | ₩7,203 | ₩8,020 | +4.73% | 27.2만 |
|---|
| 2026.03.09 | ₩7,068 | ₩8,197 | ₩7,068 | ₩7,618 | +7.78% | 23.7만 |
|---|
| 2026.03.06 | ₩6,840 | ₩7,175 | ₩6,826 | ₩7,121 | +4.12% | 7.1만 |
|---|
| 2026.03.05 | ₩6,987 | ₩7,230 | ₩6,786 | ₩6,974 | -0.19% | 5.9만 |
|---|
| 2026.03.04 | ₩6,907 | ₩7,376 | ₩6,880 | ₩7,148 | +3.50% | 11.1만 |
|---|
| 2026.03.03 | ₩6,974 | ₩7,162 | ₩6,706 | ₩6,867 | -1.54% | 17.9만 |
|---|
| 2026.03.02 | ₩7,121 | ₩7,618 | ₩6,967 | ₩7,202 | +1.13% | 13.4만 |
|---|
| 2026.02.27 | ₩7,269 | ₩7,484 | ₩7,175 | ₩7,336 | +0.92% | 6.7만 |
|---|
| 2026.02.26 | ₩7,484 | ₩7,644 | ₩7,296 | ₩7,336 | -1.97% | 9.3만 |
|---|
| 2026.02.25 | ₩7,497 | ₩7,718 | ₩7,470 | ₩7,470 | -0.36% | 3.8만 |
|---|
| 2026.02.24 | ₩7,510 | ₩7,946 | ₩7,376 | ₩7,497 | -0.18% | 8.6만 |
|---|
| 2026.02.23 | ₩7,738 | ₩7,765 | ₩7,215 | ₩7,524 | -2.77% | 6.8만 |
|---|
| 2026.02.20 | ₩8,315 | ₩8,563 | ₩7,604 | ₩7,765 | -6.61% | 7.2만 |
|---|
| 2026.02.19 | ₩8,074 | ₩8,543 | ₩8,047 | ₩8,449 | +4.65% | 7.5만 |
|---|
| 2026.02.18 | ₩7,430 | ₩8,396 | ₩7,215 | ₩8,141 | +9.57% | 37.2만 |
|---|
| 2026.02.17 | ₩7,591 | ₩7,832 | ₩7,309 | ₩7,390 | -2.65% | 14.6만 |
|---|
| 2026.02.13 | ₩7,524 | ₩8,007 | ₩7,524 | ₩7,631 | +1.43% | 14.5만 |
|---|
| 2026.02.12 | ₩7,510 | ₩7,765 | ₩7,256 | ₩7,457 | -0.71% | 14만 |
|---|
| 2026.02.11 | ₩8,168 | ₩8,168 | ₩7,598 | ₩7,631 | -6.57% | 15.7만 |
|---|
| 2026.02.10 | ₩9,214 | ₩9,522 | ₩8,074 | ₩8,087 | -12.23% | 21.5만 |
|---|
| 2026.02.09 | ₩9,281 | ₩9,589 | ₩8,999 | ₩9,267 | -0.14% | 11.6만 |
|---|
| 2026.02.06 | ₩8,986 | ₩9,482 | ₩8,986 | ₩9,267 | +3.13% | 12.4만 |
|---|
| 2026.02.05 | ₩9,415 | ₩9,589 | ₩8,744 | ₩8,865 | -5.84% | 24.5만 |
|---|
| 2026.02.04 | ₩9,898 | ₩9,938 | ₩9,388 | ₩9,576 | -3.25% | 11.3만 |
|---|
| 2026.02.03 | ₩10,085 | ₩10,139 | ₩9,442 | ₩9,911 | -1.73% | 12.9만 |
|---|
| 2026.02.02 | ₩9,924 | ₩10,515 | ₩9,723 | ₩9,991 | +0.68% | 25.8만 |
|---|
| 2026.01.30 | ₩9,495 | ₩9,777 | ₩9,388 | ₩9,428 | -0.71% | 12.7만 |
|---|
| 2026.01.29 | ₩9,656 | ₩9,844 | ₩9,455 | ₩9,670 | +0.14% | 7.7만 |
|---|
| 2026.01.28 | ₩9,831 | ₩9,991 | ₩9,629 | ₩9,629 | -2.05% | 5.3만 |
|---|
| 2026.01.27 | ₩9,898 | ₩10,005 | ₩9,723 | ₩9,804 | -0.95% | 4만 |
|---|
| 2026.01.26 | ₩9,991 | ₩10,072 | ₩9,710 | ₩9,911 | -0.81% | 7.5만 |
|---|
| 2026.01.23 | ₩10,421 | ₩10,587 | ₩9,898 | ₩9,951 | -4.50% | 7.2만 |
|---|
| 2026.01.22 | ₩10,407 | ₩10,743 | ₩10,260 | ₩10,367 | -0.39% | 3.6만 |
|---|
| 2026.01.21 | ₩10,635 | ₩11,051 | ₩10,380 | ₩10,407 | -2.14% | 10.5만 |
|---|
| 2026.01.20 | ₩9,576 | ₩10,769 | ₩9,475 | ₩10,649 | +11.20% | 39.3만 |
|---|
| 2026.01.16 | ₩10,166 | ₩10,206 | ₩9,663 | ₩9,737 | -4.22% | 39.4만 |
|---|
| 2026.01.15 | ₩10,702 | ₩10,997 | ₩10,059 | ₩10,206 | -4.64% | 27.6만 |
|---|
| 2026.01.14 | ₩10,729 | ₩10,823 | ₩10,528 | ₩10,662 | -0.63% | 8만 |
|---|
| 2026.01.13 | ₩10,756 | ₩10,997 | ₩10,642 | ₩10,756 | 0.00% | 20.4만 |
|---|
| 2026.01.12 | ₩10,716 | ₩11,091 | ₩10,441 | ₩10,756 | +0.38% | 15.1만 |
|---|
| 2026.01.09 | ₩10,903 | ₩10,930 | ₩10,501 | ₩10,655 | -2.28% | 15.8만 |
|---|
| 2026.01.08 | ₩10,877 | ₩11,131 | ₩10,622 | ₩10,756 | -1.11% | 11.1만 |
|---|
| 2026.01.07 | ₩10,769 | ₩11,131 | ₩10,649 | ₩10,890 | +1.12% | 19만 |
|---|
| 2026.01.06 | ₩11,896 | ₩11,970 | ₩10,595 | ₩10,796 | -9.24% | 19.9만 |
|---|
| 2026.01.05 | ₩11,266 | ₩12,003 | ₩10,906 | ₩11,896 | +5.60% | 16.8만 |
|---|
| 2026.01.02 | ₩11,373 | ₩11,420 | ₩10,796 | ₩11,131 | -2.12% | 7.1만 |
|---|
| 2025.12.31 | ₩11,024 | ₩11,668 | ₩10,836 | ₩11,145 | +1.09% | 15.4만 |
|---|
| 2025.12.30 | ₩10,971 | ₩12,097 | ₩10,193 | ₩11,131 | +1.47% | 46.2만 |
|---|
| 2025.12.29 | ₩10,716 | ₩11,239 | ₩10,260 | ₩10,997 | +2.63% | 15.9만 |
|---|
| 2025.12.26 | ₩11,252 | ₩11,373 | ₩10,662 | ₩10,944 | -2.74% | 12.9만 |
|---|
| 2025.12.24 | ₩10,957 | ₩11,641 | ₩10,729 | ₩11,172 | +1.96% | 12.2만 |
|---|
| 2025.12.23 | ₩10,541 | ₩11,400 | ₩10,394 | ₩11,011 | +4.45% | 18만 |
|---|
| 2025.12.22 | ₩10,541 | ₩11,158 | ₩10,474 | ₩10,608 | +0.64% | 10만 |
|---|
| 2025.12.19 | ₩10,903 | ₩11,427 | ₩10,461 | ₩10,488 | -3.81% | 26.7만 |
|---|
| 2025.12.18 | ₩11,655 | ₩12,110 | ₩10,729 | ₩10,877 | -6.67% | 28.7만 |
|---|
| 2025.12.17 | ₩11,708 | ₩12,057 | ₩10,521 | ₩10,796 | -7.79% | 23.2만 |
|---|
| 2025.12.16 | ₩9,951 | ₩11,963 | ₩9,696 | ₩11,534 | +15.90% | 28.5만 |
|---|
| 2025.12.15 | ₩10,662 | ₩11,131 | ₩9,468 | ₩10,139 | -4.91% | 28.3만 |
|---|
| 2025.12.12 | ₩11,279 | ₩11,534 | ₩10,568 | ₩10,622 | -5.83% | 17.1만 |
|---|
| 2025.12.11 | ₩11,091 | ₩11,534 | ₩10,568 | ₩11,131 | +0.36% | 20.7만 |
|---|
| 2025.12.10 | ₩11,172 | ₩11,386 | ₩10,488 | ₩11,051 | -1.08% | 13.6만 |
|---|
| 2025.12.09 | ₩10,917 | ₩11,954 | ₩10,798 | ₩11,091 | +1.60% | 18.2만 |
|---|
| 2025.12.08 | ₩11,829 | ₩12,739 | ₩10,595 | ₩10,877 | -8.05% | 18.3만 |
|---|
| 2025.12.05 | ₩11,266 | ₩13,116 | ₩10,461 | ₩11,815 | +4.88% | 31.8만 |
|---|
| 2025.12.04 | ₩9,965 | ₩11,366 | ₩9,656 | ₩11,292 | +13.32% | 19.5만 |
|---|
| 2025.12.03 | ₩8,959 | ₩10,193 | ₩8,814 | ₩10,032 | +11.98% | 17.9만 |
|---|
| 2025.12.02 | ₩9,777 | ₩10,059 | ₩8,396 | ₩9,026 | -7.68% | 36.2만 |
|---|
| 2025.12.01 | ₩10,716 | ₩10,976 | ₩9,790 | ₩10,126 | -5.51% | 85.2만 |
|---|
| 2025.11.28 | ₩9,790 | ₩13,171 | ₩9,281 | ₩12,204 | +24.66% | 262.2만 |
|---|
| 2025.11.26 | ₩7,457 | ₩9,106 | ₩7,376 | ₩8,999 | +20.68% | 115.5만 |
|---|
| 2025.11.25 | ₩6,451 | ₩7,135 | ₩6,344 | ₩6,867 | +6.44% | 27만 |
|---|
| 2025.11.24 | ₩5,914 | ₩6,947 | ₩5,901 | ₩6,330 | +7.03% | 58.2만 |
|---|
| 2025.11.21 | ₩5,485 | ₩5,713 | ₩5,230 | ₩5,646 | +2.93% | 5.3만 |
|---|
| 2025.11.20 | ₩5,995 | ₩6,223 | ₩5,233 | ₩5,391 | -10.07% | 11.6만 |
|---|
| 2025.11.19 | ₩5,163 | ₩6,102 | ₩5,163 | ₩6,008 | +16.36% | 27.6만 |
|---|
| 2025.11.18 | ₩5,190 | ₩5,284 | ₩4,883 | ₩5,137 | -1.03% | 8.4만 |
|---|
| 2025.11.17 | ₩5,150 | ₩5,350 | ₩4,969 | ₩5,002 | -2.86% | 12.7만 |
|---|
| 2025.11.14 | ₩5,083 | ₩5,385 | ₩5,006 | ₩5,271 | +3.69% | 5.1만 |
|---|
| 2025.11.13 | ₩5,137 | ₩5,365 | ₩4,938 | ₩5,190 | +1.04% | 11만 |
|---|
| 2025.11.12 | ₩4,962 | ₩5,230 | ₩4,858 | ₩5,123 | +3.24% | 5만 |
|---|
| 2025.11.11 | ₩5,190 | ₩5,190 | ₩4,855 | ₩4,909 | -5.43% | 4.1만 |
|---|
| 2025.11.10 | ₩4,761 | ₩5,351 | ₩4,761 | ₩5,190 | +9.01% | 11.7만 |
|---|
| 2025.11.07 | ₩4,707 | ₩4,707 | ₩4,506 | ₩4,640 | -1.42% | 7.2만 |
|---|
| 2025.11.06 | ₩4,614 | ₩5,000 | ₩4,580 | ₩4,801 | +4.07% | 4.9만 |
|---|
| 2025.11.05 | ₩4,614 | ₩4,761 | ₩4,493 | ₩4,627 | +0.29% | 5.8만 |
|---|
| 2025.11.04 | ₩4,654 | ₩4,789 | ₩4,399 | ₩4,399 | -5.48% | 7.1만 |
|---|
| 2025.11.03 | ₩4,962 | ₩5,110 | ₩4,707 | ₩4,774 | -3.78% | 4.8만 |
|---|
| 2025.10.31 | ₩4,681 | ₩4,933 | ₩4,648 | ₩4,842 | +3.44% | 3.3만 |
|---|
| 2025.10.30 | ₩4,868 | ₩4,868 | ₩4,600 | ₩4,734 | -2.75% | 4.5만 |
|---|
| 2025.10.29 | ₩4,962 | ₩5,090 | ₩4,713 | ₩4,842 | -2.43% | 9.4만 |
|---|
| 2025.10.28 | ₩5,056 | ₩5,057 | ₩4,828 | ₩4,855 | -3.98% | 14.3만 |
|---|
| 2025.10.27 | ₩5,163 | ₩5,311 | ₩5,002 | ₩5,043 | -2.34% | 10.9만 |
|---|
| 2025.10.24 | ₩5,298 | ₩5,298 | ₩5,070 | ₩5,163 | -2.53% | 8.1만 |
|---|
| 2025.10.23 | ₩5,230 | ₩5,499 | ₩5,002 | ₩5,298 | +1.28% | 22.1만 |
|---|
| 2025.10.22 | ₩5,405 | ₩5,418 | ₩5,096 | ₩5,244 | -2.98% | 19.6만 |
|---|
| 2025.10.21 | ₩5,351 | ₩5,619 | ₩5,163 | ₩5,418 | +1.25% | 65.8만 |
|---|
| 2025.10.20 | ₩5,593 | ₩6,089 | ₩5,546 | ₩6,008 | +7.43% | 267.1만 |
|---|
| 2025.10.17 | ₩5,646 | ₩5,673 | ₩5,298 | ₩5,566 | -1.43% | 6.9만 |
|---|
| 2025.10.16 | ₩5,552 | ₩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 | ₩5,485 | ₩5,566 | ₩5,292 | ₩5,512 | +0.49% | 6.6만 |
|---|
| 2025.10.13 | ₩5,566 | ₩5,713 | ₩5,318 | ₩5,499 | -1.20% | 7.3만 |
|---|
| 2025.10.10 | ₩5,727 | ₩5,847 | ₩5,499 | ₩5,552 | -3.04% | 11.6만 |
|---|