시장 데이터를 불러오는 중
전체 종목
베라스템 과거 주가
Verastem, Inc. - Common Stock · VSTM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Verastem, Inc. - Common Stock · VSTM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,881 | ₩11,497 | ₩10,693 | ₩11,229 | +3.20% | 297만 |
| 2026.10.08 | ₩10,988 | ₩11,095 | ₩10,345 | ₩10,868 | -1.10% | 305.2만 |
| 2026.10.07 | ₩10,412 | ₩11,203 | ₩10,251 | ₩11,082 | +6.44% | 392.8만 |
| 2026.10.06 | ₩10,827 | ₩10,961 | ₩10,318 | ₩10,385 | -4.08% | 251.2만 |
| 2026.10.05 | ₩10,372 | ₩10,854 | ₩10,077 | ₩10,720 | +3.36% | 221.6만 |
| 2026.10.02 | ₩10,653 | ₩10,747 | ₩10,077 | ₩10,318 | -3.14% | 407.2만 |
| 2026.10.01 | ₩10,720 | ₩10,961 | ₩10,372 | ₩10,586 | -1.25% | 176.2만 |
| 2026.09.30 | ₩10,693 | ₩11,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,613 |
| ₩10,787 |
| +0.88% |
| 156.9만 |
| 2026.09.29 | ₩10,425 | ₩10,881 | ₩10,131 | ₩10,613 | +1.80% | 267.7만 |
|---|
| 2026.09.28 | ₩10,171 | ₩10,425 | ₩9,903 | ₩10,412 | +2.37% | 126.1만 |
|---|
| 2026.09.25 | ₩10,533 | ₩10,573 | ₩10,278 | ₩10,372 | -1.53% | 106만 |
|---|
| 2026.09.24 | ₩10,854 | ₩10,988 | ₩10,332 | ₩10,452 | -3.70% | 184.5만 |
|---|
| 2026.09.23 | ₩11,216 | ₩11,256 | ₩10,519 | ₩10,961 | -2.27% | 193.6만 |
|---|
| 2026.09.22 | ₩10,774 | ₩11,591 | ₩10,720 | ₩11,216 | +4.10% | 305.6만 |
|---|
| 2026.09.21 | ₩10,104 | ₩10,774 | ₩10,050 | ₩10,707 | +5.97% | 280만 |
|---|
| 2026.09.18 | ₩10,157 | ₩10,506 | ₩9,916 | ₩9,970 | -1.85% | 449.7만 |
|---|
| 2026.09.17 | ₩10,157 | ₩10,600 | ₩10,104 | ₩10,117 | -0.40% | 173.4만 |
|---|
| 2026.09.16 | ₩9,849 | ₩9,930 | ₩9,648 | ₩9,809 | -0.41% | 144.9만 |
|---|
| 2026.09.15 | ₩10,023 | ₩10,077 | ₩9,715 | ₩9,836 | -1.87% | 284만 |
|---|
| 2026.09.14 | ₩9,863 | ₩10,211 | ₩9,715 | ₩10,064 | +2.04% | 151.4만 |
|---|
| 2026.09.11 | ₩10,318 | ₩10,439 | ₩9,809 | ₩9,809 | -4.94% | 191.3만 |
|---|
| 2026.09.10 | ₩10,600 | ₩10,600 | ₩9,983 | ₩10,211 | -3.67% | 267만 |
|---|
| 2026.09.09 | ₩10,734 | ₩11,229 | ₩10,452 | ₩10,640 | -0.87% | 240만 |
|---|
| 2026.09.08 | ₩10,988 | ₩11,444 | ₩10,573 | ₩10,827 | -1.46% | 436.6만 |
|---|
| 2026.09.04 | ₩10,600 | ₩11,002 | ₩10,345 | ₩10,988 | +3.67% | 230.1만 |
|---|
| 2026.09.03 | ₩10,760 | ₩10,908 | ₩10,600 | ₩10,693 | -0.62% | 262.7만 |
|---|
| 2026.09.02 | ₩10,318 | ₩10,854 | ₩10,291 | ₩10,747 | +4.16% | 525.9만 |
|---|
| 2026.09.01 | ₩9,635 | ₩10,238 | ₩9,554 | ₩10,198 | +5.84% | 207.8만 |
|---|
| 2026.08.31 | ₩9,648 | ₩9,809 | ₩9,380 | ₩9,675 | +0.28% | 132.4만 |
|---|
| 2026.08.28 | ₩9,809 | ₩9,889 | ₩9,621 | ₩9,675 | -1.37% | 108.4만 |
|---|
| 2026.08.27 | ₩9,889 | ₩10,144 | ₩9,796 | ₩9,889 | 0.00% | 130만 |
|---|
| 2026.08.26 | ₩9,487 | ₩9,983 | ₩9,260 | ₩9,903 | +4.38% | 168.2만 |
|---|
| 2026.08.25 | ₩9,286 | ₩9,648 | ₩9,246 | ₩9,487 | +2.16% | 118.9만 |
|---|
| 2026.08.24 | ₩9,246 | ₩9,327 | ₩8,871 | ₩9,193 | -0.58% | 116.7만 |
|---|
| 2026.08.21 | ₩9,219 | ₩9,407 | ₩9,085 | ₩9,233 | +0.15% | 99.5만 |
|---|
| 2026.08.20 | ₩9,715 | ₩9,956 | ₩8,884 | ₩9,139 | -5.93% | 229.4만 |
|---|
| 2026.08.19 | ₩10,251 | ₩10,533 | ₩9,648 | ₩9,782 | -4.58% | 237.2만 |
|---|
| 2026.08.18 | ₩9,621 | ₩10,291 | ₩9,621 | ₩9,956 | +3.48% | 292.4만 |
|---|
| 2026.08.17 | ₩8,737 | ₩9,648 | ₩8,643 | ₩9,621 | +10.12% | 228.4만 |
|---|
| 2026.08.14 | ₩8,925 | ₩8,925 | ₩8,630 | ₩8,817 | -1.20% | 128만 |
|---|
| 2026.08.13 | ₩9,461 | ₩9,461 | ₩8,898 | ₩8,938 | -5.52% | 185.7만 |
|---|
| 2026.08.12 | ₩9,394 | ₩9,514 | ₩9,233 | ₩9,313 | -0.86% | 126.4만 |
|---|
| 2026.08.11 | ₩8,992 | ₩9,621 | ₩8,871 | ₩9,447 | +5.07% | 208.8만 |
|---|
| 2026.08.10 | ₩8,938 | ₩9,166 | ₩8,496 | ₩9,099 | +1.80% | 229.8만 |
|---|
| 2026.08.07 | ₩8,911 | ₩9,514 | ₩8,067 | ₩9,032 | +1.35% | 431.9만 |
|---|
| 2026.08.06 | ₩7,920 | ₩8,040 | ₩7,678 | ₩7,920 | 0.00% | 219만 |
|---|
| 2026.08.05 | ₩7,879 | ₩8,000 | ₩7,745 | ₩7,866 | -0.17% | 155.5만 |
|---|
| 2026.08.04 | ₩7,558 | ₩7,893 | ₩7,558 | ₩7,786 | +3.01% | 179.2만 |
|---|
| 2026.08.03 | ₩7,786 | ₩7,839 | ₩7,477 | ₩7,625 | -2.07% | 128.8만 |
|---|
| 2026.07.31 | ₩8,094 | ₩8,161 | ₩7,424 | ₩7,772 | -3.97% | 185.7만 |
|---|
| 2026.07.30 | ₩7,933 | ₩8,268 | ₩7,652 | ₩8,174 | +3.04% | 145.2만 |
|---|
| 2026.07.29 | ₩8,362 | ₩8,456 | ₩7,799 | ₩8,054 | -3.69% | 225만 |
|---|
| 2026.07.28 | ₩8,121 | ₩8,375 | ₩7,960 | ₩8,348 | +2.81% | 127.4만 |
|---|
| 2026.07.27 | ₩8,268 | ₩8,657 | ₩8,134 | ₩8,147 | -1.46% | 224.4만 |
|---|
| 2026.07.24 | ₩8,308 | ₩8,375 | ₩7,839 | ₩8,107 | -2.42% | 253.2만 |
|---|
| 2026.07.23 | ₩7,866 | ₩8,456 | ₩7,705 | ₩8,281 | +5.28% | 219.3만 |
|---|
| 2026.07.22 | ₩8,054 | ₩8,188 | ₩7,705 | ₩7,893 | -2.00% | 134.3만 |
|---|
| 2026.07.21 | ₩7,638 | ₩8,174 | ₩7,638 | ₩8,040 | +5.26% | 253.2만 |
|---|
| 2026.07.20 | ₩8,094 | ₩8,335 | ₩7,652 | ₩7,705 | -4.80% | 253.3만 |
|---|
| 2026.07.17 | ₩7,638 | ₩8,134 | ₩7,451 | ₩8,080 | +5.79% | 356.2만 |
|---|
| 2026.07.16 | ₩7,692 | ₩7,772 | ₩7,384 | ₩7,732 | +0.52% | 198.6만 |
|---|
| 2026.07.15 | ₩7,451 | ₩7,719 | ₩7,102 | ₩7,678 | +3.06% | 208.3만 |
|---|
| 2026.07.14 | ₩7,263 | ₩7,906 | ₩7,075 | ₩7,464 | +2.77% | 300.4만 |
|---|
| 2026.07.13 | ₩7,330 | ₩7,330 | ₩6,834 | ₩7,196 | -1.83% | 241.7만 |
|---|
| 2026.07.10 | ₩7,236 | ₩7,464 | ₩6,781 | ₩7,410 | +2.41% | 298.9만 |
|---|
| 2026.07.09 | ₩6,767 | ₩7,303 | ₩6,633 | ₩7,236 | +6.93% | 513.1만 |
|---|
| 2026.07.08 | ₩6,432 | ₩6,901 | ₩6,258 | ₩6,807 | +5.83% | 435.5만 |
|---|
| 2026.07.07 | ₩6,017 | ₩6,687 | ₩5,762 | ₩6,499 | +8.02% | 285.2만 |
|---|
| 2026.07.06 | ₩6,057 | ₩6,352 | ₩5,909 | ₩5,976 | -1.33% | 181.2만 |
|---|
| 2026.07.02 | ₩5,494 | ₩6,124 | ₩5,454 | ₩6,030 | +9.76% | 296.8만 |
|---|
| 2026.07.01 | ₩5,159 | ₩5,548 | ₩5,146 | ₩5,494 | +6.49% | 218.7만 |
|---|
| 2026.06.30 | ₩5,119 | ₩5,360 | ₩5,025 | ₩5,119 | 0.00% | 344.6만 |
|---|
| 2026.06.29 | ₩5,052 | ₩5,373 | ₩5,038 | ₩5,119 | +1.33% | 268.4만 |
|---|
| 2026.06.26 | ₩4,690 | ₩5,119 | ₩4,610 | ₩5,065 | +8.00% | 802.8만 |
|---|
| 2026.06.25 | ₩5,065 | ₩5,213 | ₩4,596 | ₩4,623 | -8.73% | 459.8만 |
|---|
| 2026.06.24 | ₩5,628 | ₩5,896 | ₩5,132 | ₩5,159 | -8.33% | 297.5만 |
|---|
| 2026.06.23 | ₩5,615 | ₩5,909 | ₩5,561 | ₩5,641 | +0.48% | 257.6만 |
|---|
| 2026.06.22 | ₩5,534 | ₩5,816 | ₩5,481 | ₩5,695 | +2.91% | 196.5만 |
|---|
| 2026.06.18 | ₩5,682 | ₩5,936 | ₩5,507 | ₩5,521 | -2.83% | 476.6만 |
|---|
| 2026.06.17 | ₩5,481 | ₩5,896 | ₩5,481 | ₩5,588 | +1.96% | 252.3만 |
|---|
| 2026.06.16 | ₩5,373 | ₩5,521 | ₩5,159 | ₩5,373 | 0.00% | 151.3만 |
|---|
| 2026.06.15 | ₩5,574 | ₩5,615 | ₩5,266 | ₩5,360 | -3.85% | 232.4만 |
|---|
| 2026.06.12 | ₩5,280 | ₩5,601 | ₩5,280 | ₩5,494 | +4.06% | 160만 |
|---|
| 2026.06.11 | ₩5,038 | ₩5,360 | ₩4,918 | ₩5,280 | +4.79% | 153.4만 |
|---|
| 2026.06.10 | ₩5,052 | ₩5,333 | ₩5,012 | ₩5,038 | -0.27% | 222.1만 |
|---|
| 2026.06.09 | ₩5,025 | ₩5,172 | ₩4,757 | ₩5,119 | +1.87% | 307만 |
|---|
| 2026.06.08 | ₩5,105 | ₩5,159 | ₩4,851 | ₩4,918 | -3.67% | 186.7만 |
|---|
| 2026.06.05 | ₩5,226 | ₩5,239 | ₩4,945 | ₩4,971 | -4.87% | 304.7만 |
|---|
| 2026.06.04 | ₩5,038 | ₩5,507 | ₩4,998 | ₩5,172 | +2.66% | 354만 |
|---|
| 2026.06.03 | ₩5,092 | ₩5,146 | ₩4,797 | ₩4,851 | -4.74% | 320.3만 |
|---|
| 2026.06.02 | ₩5,641 | ₩5,695 | ₩5,079 | ₩5,105 | -9.50% | 343.5만 |
|---|
| 2026.06.01 | ₩5,802 | ₩5,829 | ₩5,534 | ₩5,615 | -3.23% | 135.3만 |
|---|
| 2026.05.29 | ₩5,735 | ₩5,909 | ₩5,655 | ₩5,802 | +1.17% | 210.5만 |
|---|
| 2026.05.28 | ₩5,641 | ₩5,869 | ₩5,641 | ₩5,749 | +1.90% | 169만 |
|---|
| 2026.05.27 | ₩5,869 | ₩6,070 | ₩5,615 | ₩5,695 | -2.97% | 340.9만 |
|---|
| 2026.05.26 | ₩5,856 | ₩6,030 | ₩5,722 | ₩5,842 | -0.23% | 173.8만 |
|---|
| 2026.05.22 | ₩5,722 | ₩5,950 | ₩5,641 | ₩5,682 | -0.70% | 160.8만 |
|---|
| 2026.05.21 | ₩5,481 | ₩5,816 | ₩5,360 | ₩5,722 | +4.40% | 294.3만 |
|---|
| 2026.05.20 | ₩5,615 | ₩5,762 | ₩5,507 | ₩5,534 | -1.43% | 213.3만 |
|---|
| 2026.05.19 | ₩5,695 | ₩5,856 | ₩5,507 | ₩5,561 | -2.35% | 173.3만 |
|---|
| 2026.05.18 | ₩5,775 | ₩5,856 | ₩5,668 | ₩5,708 | -1.16% | 166.5만 |
|---|
| 2026.05.15 | ₩6,298 | ₩6,365 | ₩5,762 | ₩5,789 | -8.09% | 221.3만 |
|---|
| 2026.05.14 | ₩6,311 | ₩6,633 | ₩6,271 | ₩6,311 | 0.00% | 174만 |
|---|
| 2026.05.13 | ₩6,164 | ₩6,419 | ₩6,017 | ₩6,325 | +2.61% | 191.2만 |
|---|
| 2026.05.12 | ₩6,606 | ₩6,700 | ₩6,191 | ₩6,204 | -6.09% | 227.3만 |
|---|
| 2026.05.11 | ₩6,553 | ₩7,089 | ₩6,512 | ₩6,539 | -0.20% | 308.3만 |
|---|
| 2026.05.08 | ₩7,303 | ₩7,424 | ₩6,365 | ₩6,553 | -10.28% | 755.5만 |
|---|
| 2026.05.07 | ₩8,013 | ₩8,107 | ₩7,544 | ₩7,585 | -5.35% | 289.8만 |
|---|
| 2026.05.06 | ₩7,946 | ₩8,174 | ₩7,906 | ₩8,054 | +1.35% | 189.6만 |
|---|
| 2026.05.05 | ₩8,040 | ₩8,147 | ₩7,812 | ₩7,987 | -0.67% | 107.7만 |
|---|
| 2026.05.04 | ₩7,799 | ₩8,094 | ₩7,799 | ₩7,973 | +2.23% | 181.6만 |
|---|
| 2026.05.01 | ₩7,263 | ₩7,893 | ₩7,169 | ₩7,826 | +7.75% | 204만 |
|---|
| 2026.04.30 | ₩7,357 | ₩7,451 | ₩7,209 | ₩7,317 | -0.55% | 158만 |
|---|
| 2026.04.29 | ₩7,317 | ₩7,317 | ₩6,955 | ₩7,236 | -1.10% | 284.1만 |
|---|
| 2026.04.28 | ₩7,410 | ₩7,678 | ₩7,196 | ₩7,317 | -1.27% | 191.9만 |
|---|
| 2026.04.27 | ₩7,812 | ₩8,094 | ₩7,410 | ₩7,424 | -4.97% | 140.2만 |
|---|
| 2026.04.24 | ₩8,389 | ₩8,442 | ₩7,879 | ₩7,920 | -5.59% | 169.3만 |
|---|
| 2026.04.23 | ₩8,161 | ₩8,402 | ₩8,054 | ₩8,348 | +2.30% | 241.6만 |
|---|
| 2026.04.22 | ₩8,161 | ₩8,697 | ₩8,107 | ₩8,134 | -0.33% | 160만 |
|---|
| 2026.04.21 | ₩8,750 | ₩8,750 | ₩7,920 | ₩8,107 | -7.35% | 173.5만 |
|---|
| 2026.04.20 | ₩8,844 | ₩8,911 | ₩8,362 | ₩8,737 | -1.21% | 195.4만 |
|---|
| 2026.04.17 | ₩8,710 | ₩9,112 | ₩8,523 | ₩8,817 | +1.23% | 252.4만 |
|---|
| 2026.04.16 | ₩8,482 | ₩8,710 | ₩8,281 | ₩8,496 | +0.16% | 265.3만 |
|---|
| 2026.04.15 | ₩8,442 | ₩8,817 | ₩8,335 | ₩8,482 | +0.48% | 201.7만 |
|---|
| 2026.04.14 | ₩7,625 | ₩8,228 | ₩7,611 | ₩8,228 | +7.91% | 351.6만 |
|---|
| 2026.04.13 | ₩7,102 | ₩7,799 | ₩7,102 | ₩7,585 | +6.79% | 234.7만 |
|---|
| 2026.04.10 | ₩7,477 | ₩7,558 | ₩7,008 | ₩7,116 | -4.84% | 160.1만 |
|---|
| 2026.04.09 | ₩7,250 | ₩7,665 | ₩7,156 | ₩7,491 | +3.33% | 161.7만 |
|---|
| 2026.04.08 | ₩7,625 | ₩7,853 | ₩7,196 | ₩7,303 | -4.22% | 121.6만 |
|---|
| 2026.04.07 | ₩7,223 | ₩7,357 | ₩6,968 | ₩7,303 | +1.11% | 115.3만 |
|---|
| 2026.04.06 | ₩7,558 | ₩7,692 | ₩7,317 | ₩7,343 | -2.84% | 131.5만 |
|---|
| 2026.04.02 | ₩7,250 | ₩7,812 | ₩7,142 | ₩7,544 | +4.07% | 183.8만 |
|---|
| 2026.04.01 | ₩7,250 | ₩7,451 | ₩6,982 | ₩7,437 | +2.59% | 292.6만 |
|---|
| 2026.03.31 | ₩6,593 | ₩7,209 | ₩6,593 | ₩7,102 | +7.72% | 358만 |
|---|
| 2026.03.30 | ₩6,740 | ₩6,834 | ₩6,432 | ₩6,499 | -3.58% | 231.9만 |
|---|
| 2026.03.27 | ₩7,089 | ₩7,089 | ₩6,606 | ₩6,754 | -4.73% | 165.3만 |
|---|
| 2026.03.26 | ₩6,727 | ₩7,276 | ₩6,700 | ₩7,089 | +5.38% | 223.2만 |
|---|
| 2026.03.25 | ₩6,714 | ₩6,995 | ₩6,660 | ₩6,821 | +1.60% | 255.1만 |
|---|
| 2026.03.24 | ₩7,142 | ₩7,223 | ₩6,512 | ₩6,606 | -7.50% | 427.2만 |
|---|
| 2026.03.23 | ₩7,544 | ₩7,625 | ₩7,156 | ₩7,223 | -4.26% | 182.6만 |
|---|
| 2026.03.20 | ₩7,692 | ₩7,920 | ₩7,290 | ₩7,410 | -3.66% | 382.8만 |
|---|
| 2026.03.19 | ₩7,330 | ₩8,000 | ₩7,116 | ₩7,799 | +6.40% | 218.6만 |
|---|
| 2026.03.18 | ₩7,598 | ₩7,879 | ₩7,303 | ₩7,451 | -1.94% | 208.4만 |
|---|
| 2026.03.17 | ₩7,799 | ₩7,799 | ₩7,477 | ₩7,598 | -2.58% | 179.3만 |
|---|
| 2026.03.16 | ₩7,518 | ₩7,839 | ₩7,343 | ₩7,786 | +3.57% | 423.4만 |
|---|
| 2026.03.13 | ₩7,879 | ₩8,040 | ₩7,477 | ₩7,504 | -4.76% | 204.3만 |
|---|
| 2026.03.12 | ₩8,295 | ₩8,295 | ₩7,799 | ₩7,826 | -5.65% | 199.4만 |
|---|
| 2026.03.11 | ₩8,523 | ₩8,670 | ₩8,255 | ₩8,295 | -2.67% | 93.2만 |
|---|
| 2026.03.10 | ₩8,630 | ₩8,884 | ₩8,375 | ₩8,563 | -0.78% | 104.8만 |
|---|
| 2026.03.09 | ₩8,348 | ₩9,099 | ₩8,214 | ₩8,442 | +1.12% | 169.6만 |
|---|
| 2026.03.06 | ₩8,027 | ₩8,777 | ₩7,879 | ₩8,549 | +6.51% | 202.6만 |
|---|
| 2026.03.05 | ₩7,973 | ₩8,590 | ₩7,772 | ₩8,241 | +3.36% | 268.3만 |
|---|
| 2026.03.04 | ₩7,692 | ₩7,839 | ₩7,477 | ₩7,786 | +1.22% | 243.8만 |
|---|
| 2026.03.03 | ₩7,678 | ₩7,826 | ₩7,477 | ₩7,611 | -0.87% | 119.9만 |
|---|
| 2026.03.02 | ₩7,558 | ₩7,893 | ₩7,437 | ₩7,799 | +3.19% | 110.9만 |
|---|
| 2026.02.27 | ₩7,544 | ₩7,732 | ₩7,518 | ₩7,665 | +1.60% | 85.2만 |
|---|
| 2026.02.26 | ₩7,799 | ₩7,826 | ₩7,410 | ₩7,665 | -1.72% | 98.2만 |
|---|
| 2026.02.25 | ₩7,906 | ₩8,067 | ₩7,799 | ₩7,812 | -1.19% | 73.7만 |
|---|
| 2026.02.24 | ₩7,652 | ₩8,027 | ₩7,598 | ₩7,906 | +3.33% | 102.2만 |
|---|
| 2026.02.23 | ₩7,906 | ₩8,054 | ₩7,571 | ₩7,638 | -3.39% | 101.1만 |
|---|
| 2026.02.20 | ₩7,839 | ₩8,121 | ₩7,786 | ₩7,946 | +1.37% | 201.3만 |
|---|
| 2026.02.19 | ₩7,678 | ₩8,000 | ₩7,571 | ₩7,960 | +3.66% | 223.2만 |
|---|
| 2026.02.18 | ₩7,866 | ₩8,000 | ₩7,625 | ₩7,652 | -2.73% | 148.3만 |
|---|
| 2026.02.17 | ₩7,812 | ₩8,027 | ₩7,678 | ₩7,853 | +0.51% | 176.2만 |
|---|
| 2026.02.13 | ₩7,893 | ₩8,308 | ₩7,772 | ₩7,799 | -1.19% | 227.6만 |
|---|
| 2026.02.12 | ₩8,496 | ₩8,536 | ₩7,772 | ₩7,826 | -7.89% | 156.8만 |
|---|
| 2026.02.11 | ₩8,415 | ₩8,576 | ₩8,054 | ₩8,496 | +0.96% | 81.9만 |
|---|
| 2026.02.10 | ₩8,911 | ₩8,911 | ₩8,389 | ₩8,415 | -5.56% | 132.7만 |
|---|
| 2026.02.09 | ₩8,951 | ₩9,126 | ₩8,643 | ₩8,911 | -0.45% | 114.4만 |
|---|
| 2026.02.06 | ₩8,523 | ₩9,059 | ₩8,523 | ₩8,938 | +4.87% | 127.9만 |
|---|
| 2026.02.05 | ₩9,072 | ₩9,447 | ₩8,389 | ₩8,415 | -7.24% | 184.4만 |
|---|
| 2026.02.04 | ₩8,603 | ₩9,380 | ₩8,603 | ₩9,099 | +5.76% | 478.3만 |
|---|
| 2026.02.03 | ₩8,308 | ₩8,549 | ₩8,174 | ₩8,442 | +1.61% | 103.6만 |
|---|
| 2026.02.02 | ₩8,121 | ₩8,375 | ₩8,054 | ₩8,375 | +3.14% | 125.5만 |
|---|
| 2026.01.30 | ₩8,549 | ₩8,630 | ₩8,147 | ₩8,174 | -4.39% | 148.2만 |
|---|
| 2026.01.29 | ₩8,322 | ₩8,683 | ₩8,241 | ₩8,590 | +3.22% | 127.3만 |
|---|
| 2026.01.28 | ₩8,697 | ₩8,710 | ₩8,188 | ₩8,348 | -4.01% | 129.1만 |
|---|
| 2026.01.27 | ₩8,348 | ₩8,750 | ₩8,295 | ₩8,710 | +4.33% | 122.8만 |
|---|
| 2026.01.26 | ₩8,442 | ₩8,683 | ₩8,228 | ₩8,362 | -0.95% | 154.7만 |
|---|
| 2026.01.23 | ₩8,938 | ₩9,045 | ₩8,523 | ₩8,549 | -4.35% | 197.5만 |
|---|
| 2026.01.22 | ₩8,576 | ₩9,085 | ₩8,482 | ₩8,965 | +4.53% | 262.8만 |
|---|
| 2026.01.21 | ₩8,871 | ₩9,072 | ₩8,456 | ₩8,523 | -3.93% | 126만 |
|---|
| 2026.01.20 | ₩8,844 | ₩9,313 | ₩8,643 | ₩8,911 | +0.76% | 184.2만 |
|---|
| 2026.01.16 | ₩8,911 | ₩9,327 | ₩8,710 | ₩8,951 | +0.45% | 204.6만 |
|---|
| 2026.01.15 | ₩9,126 | ₩9,420 | ₩8,791 | ₩8,844 | -3.08% | 240.1만 |
|---|
| 2026.01.14 | ₩9,595 | ₩9,729 | ₩9,032 | ₩9,099 | -5.17% | 197.1만 |
|---|
| 2026.01.13 | ₩9,541 | ₩9,715 | ₩9,260 | ₩9,648 | +1.12% | 110.6만 |
|---|
| 2026.01.12 | ₩10,372 | ₩10,372 | ₩9,394 | ₩9,528 | -8.14% | 244.6만 |
|---|
| 2026.01.09 | ₩10,881 | ₩11,189 | ₩10,372 | ₩10,439 | -4.06% | 217.4만 |
|---|
| 2026.01.08 | ₩10,050 | ₩10,894 | ₩10,037 | ₩10,546 | +4.93% | 306.3만 |
|---|
| 2026.01.07 | ₩9,273 | ₩11,899 | ₩9,246 | ₩10,238 | +10.40% | 702만 |
|---|
| 2026.01.06 | ₩9,152 | ₩9,474 | ₩9,032 | ₩9,219 | +0.73% | 120.2만 |
|---|
| 2026.01.05 | ₩9,769 | ₩9,876 | ₩8,951 | ₩9,206 | -5.76% | 195.1만 |
|---|
| 2026.01.02 | ₩10,372 | ₩10,399 | ₩9,635 | ₩9,688 | -6.59% | 125.3만 |
|---|
| 2025.12.31 | ₩10,104 | ₩10,412 | ₩10,010 | ₩10,345 | +2.39% | 109.9만 |
|---|
| 2025.12.30 | ₩10,278 | ₩10,439 | ₩10,010 | ₩10,104 | -1.69% | 131.3만 |
|---|
| 2025.12.29 | ₩10,680 | ₩10,760 | ₩10,291 | ₩10,399 | -2.63% | 102.9만 |
|---|
| 2025.12.26 | ₩10,452 | ₩10,908 | ₩10,332 | ₩10,801 | +3.33% | 89.8만 |
|---|
| 2025.12.24 | ₩10,533 | ₩10,827 | ₩10,412 | ₩10,546 | +0.13% | 73.5만 |
|---|
| 2025.12.23 | ₩10,519 | ₩10,707 | ₩10,412 | ₩10,626 | +1.02% | 121.3만 |
|---|
| 2025.12.22 | ₩10,345 | ₩11,028 | ₩10,318 | ₩10,586 | +2.33% | 168.8만 |
|---|
| 2025.12.19 | ₩10,399 | ₩10,814 | ₩10,171 | ₩10,399 | 0.00% | 557.4만 |
|---|
| 2025.12.18 | ₩10,841 | ₩11,055 | ₩10,318 | ₩10,385 | -4.20% | 180.5만 |
|---|
| 2025.12.17 | ₩11,578 | ₩11,685 | ₩10,452 | ₩10,667 | -7.87% | 315.6만 |
|---|
| 2025.12.16 | ₩12,248 | ₩12,650 | ₩11,417 | ₩11,578 | -5.47% | 184.9만 |
|---|
| 2025.12.15 | ₩13,025 | ₩13,280 | ₩12,382 | ₩12,422 | -4.63% | 126.7만 |
|---|
| 2025.12.12 | ₩12,529 | ₩13,199 | ₩12,234 | ₩12,878 | +2.78% | 172.5만 |
|---|
| 2025.12.11 | ₩13,400 | ₩13,440 | ₩12,543 | ₩12,636 | -5.70% | 122.3만 |
|---|
| 2025.12.10 | ₩13,494 | ₩13,762 | ₩13,146 | ₩13,414 | -0.60% | 146.3만 |
|---|
| 2025.12.09 | ₩13,735 | ₩13,816 | ₩13,333 | ₩13,561 | -1.27% | 204.8만 |
|---|
| 2025.12.08 | ₩14,070 | ₩14,070 | ₩13,333 | ₩13,735 | -2.38% | 148.4만 |
|---|
| 2025.12.05 | ₩14,218 | ₩14,338 | ₩13,829 | ₩13,883 | -2.36% | 85.2만 |
|---|
| 2025.12.04 | ₩13,387 | ₩14,298 | ₩13,360 | ₩14,204 | +6.11% | 173.7만 |
|---|
| 2025.12.03 | ₩13,199 | ₩13,722 | ₩12,945 | ₩13,481 | +2.13% | 132.5만 |
|---|
| 2025.12.02 | ₩13,829 | ₩13,936 | ₩13,052 | ₩13,105 | -5.23% | 156.4만 |
|---|
| 2025.12.01 | ₩13,923 | ₩14,070 | ₩13,775 | ₩13,856 | -0.48% | 266.2만 |
|---|
| 2025.11.28 | ₩14,459 | ₩14,459 | ₩14,043 | ₩14,258 | -1.39% | 65만 |
|---|
| 2025.11.26 | ₩13,829 | ₩14,499 | ₩13,615 | ₩14,244 | +3.00% | 271.8만 |
|---|
| 2025.11.25 | ₩13,400 | ₩13,976 | ₩13,266 | ₩13,735 | +2.50% | 182만 |
|---|
| 2025.11.24 | ₩13,400 | ₩14,003 | ₩12,824 | ₩13,186 | -1.60% | 706.5만 |
|---|
| 2025.11.21 | ₩12,985 | ₩13,588 | ₩12,610 | ₩13,400 | +3.20% | 245.8만 |
|---|
| 2025.11.20 | ₩12,864 | ₩13,360 | ₩12,462 | ₩13,146 | +2.19% | 246.3만 |
|---|
| 2025.11.19 | ₩12,409 | ₩12,998 | ₩12,141 | ₩12,422 | +0.11% | 229.8만 |
|---|
| 2025.11.18 | ₩12,194 | ₩12,623 | ₩11,457 | ₩12,422 | +1.87% | 206.3만 |
|---|
| 2025.11.17 | ₩10,157 | ₩12,516 | ₩10,010 | ₩12,261 | +20.71% | 440만 |
|---|
| 2025.11.14 | ₩10,131 | ₩10,425 | ₩9,769 | ₩10,131 | 0.00% | 280.6만 |
|---|
| 2025.11.13 | ₩11,350 | ₩11,404 | ₩10,854 | ₩10,868 | -4.25% | 106.8만 |
|---|
| 2025.11.12 | ₩11,390 | ₩11,873 | ₩11,216 | ₩11,404 | +0.12% | 117.8만 |
|---|
| 2025.11.11 | ₩11,055 | ₩11,404 | ₩10,868 | ₩11,323 | +2.42% | 144.8만 |
|---|
| 2025.11.10 | ₩11,095 | ₩11,283 | ₩10,827 | ₩11,055 | -0.36% | 124.6만 |
|---|
| 2025.11.07 | ₩10,506 | ₩10,827 | ₩10,117 | ₩10,814 | +2.93% | 142.4만 |
|---|
| 2025.11.06 | ₩10,988 | ₩11,109 | ₩10,358 | ₩10,626 | -3.29% | 254.8만 |
|---|
| 2025.11.05 | ₩10,854 | ₩11,457 | ₩10,720 | ₩10,935 | +0.74% | 357.5만 |
|---|
| 2025.11.04 | ₩12,208 | ₩12,435 | ₩10,117 | ₩10,600 | -13.17% | 851.1만 |
|---|
| 2025.11.03 | ₩12,543 | ₩13,521 | ₩12,449 | ₩13,266 | +5.77% | 325.2만 |
|---|
| 2025.10.31 | ₩12,355 | ₩12,690 | ₩12,194 | ₩12,663 | +2.49% | 179.8만 |
|---|
| 2025.10.30 | ₩11,819 | ₩12,636 | ₩11,698 | ₩12,368 | +4.65% | 304.5만 |
|---|
| 2025.10.29 | ₩11,940 | ₩12,114 | ₩11,497 | ₩11,792 | -1.23% | 145.2만 |
|---|
| 2025.10.28 | ₩11,658 | ₩12,275 | ₩11,390 | ₩11,859 | +1.72% | 210.5만 |
|---|
| 2025.10.27 | ₩10,787 | ₩12,074 | ₩10,787 | ₩11,685 | +8.32% | 443.1만 |
|---|
| 2025.10.24 | ₩10,613 | ₩11,203 | ₩10,385 | ₩10,653 | +0.38% | 162.9만 |
|---|
| 2025.10.23 | ₩10,519 | ₩10,640 | ₩10,318 | ₩10,466 | -0.51% | 150.8만 |
|---|
| 2025.10.22 | ₩10,653 | ₩10,707 | ₩10,184 | ₩10,533 | -1.13% | 230.5만 |
|---|
| 2025.10.21 | ₩10,720 | ₩10,988 | ₩10,291 | ₩10,707 | -0.13% | 267.5만 |
|---|
| 2025.10.20 | ₩12,060 | ₩12,087 | ₩9,353 | ₩10,747 | -10.89% | 738.2만 |
|---|
| 2025.10.17 | ₩12,489 | ₩12,569 | ₩12,114 | ₩12,355 | -1.07% | 137.8만 |
|---|
| 2025.10.16 | ₩12,811 | ₩13,266 | ₩12,516 | ₩12,744 | -0.52% | 233.8만 |
|---|
| 2025.10.15 | ₩11,993 | ₩12,663 | ₩11,953 | ₩12,596 | +5.03% | 198.4만 |
|---|
| 2025.10.14 | ₩12,234 | ₩12,543 | ₩11,752 | ₩12,060 | -1.42% | 163만 |
|---|
| 2025.10.13 | ₩11,591 | ₩12,596 | ₩11,430 | ₩12,449 | +7.40% | 194.3만 |
|---|
| 2025.10.10 | ₩12,409 | ₩12,462 | ₩11,457 | ₩11,484 | -7.45% | 211.9만 |
|---|