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 | ₩10,867 | ₩11,483 | ₩10,680 | ₩11,215 | +3.20% | 297만 |
| 2026.10.08 | ₩10,974 | ₩11,081 | ₩10,332 | ₩10,854 | -1.10% | 305.2만 |
| 2026.10.07 | ₩10,399 | ₩11,189 | ₩10,238 | ₩11,068 | +6.44% | 392.8만 |
| 2026.10.06 | ₩10,814 | ₩10,948 | ₩10,305 | ₩10,372 | -4.08% | 251.2만 |
| 2026.10.05 | ₩10,359 | ₩10,841 | ₩10,064 | ₩10,707 | +3.36% | 221.6만 |
| 2026.10.02 | ₩10,640 | ₩10,733 | ₩10,064 | ₩10,305 | -3.14% | 407.2만 |
| 2026.10.01 | ₩10,707 | ₩10,948 | ₩10,359 | ₩10,573 | -1.25% | 176.2만 |
| 2026.09.30 | ₩10,680 | ₩11,242 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,774 |
| +0.88% |
| 156.9만 |
| 2026.09.29 | ₩10,412 | ₩10,867 | ₩10,118 | ₩10,600 | +1.80% | 267.7만 |
|---|
| 2026.09.28 | ₩10,158 | ₩10,412 | ₩9,890 | ₩10,399 | +2.37% | 126.1만 |
|---|
| 2026.09.25 | ₩10,519 | ₩10,560 | ₩10,265 | ₩10,359 | -1.53% | 106만 |
|---|
| 2026.09.24 | ₩10,841 | ₩10,974 | ₩10,319 | ₩10,439 | -3.70% | 184.5만 |
|---|
| 2026.09.23 | ₩11,202 | ₩11,242 | ₩10,506 | ₩10,948 | -2.27% | 193.6만 |
|---|
| 2026.09.22 | ₩10,760 | ₩11,577 | ₩10,707 | ₩11,202 | +4.10% | 305.6만 |
|---|
| 2026.09.21 | ₩10,091 | ₩10,760 | ₩10,038 | ₩10,693 | +5.97% | 280만 |
|---|
| 2026.09.18 | ₩10,145 | ₩10,493 | ₩9,904 | ₩9,957 | -1.85% | 449.7만 |
|---|
| 2026.09.17 | ₩10,145 | ₩10,586 | ₩10,091 | ₩10,104 | -0.40% | 173.4만 |
|---|
| 2026.09.16 | ₩9,837 | ₩9,917 | ₩9,636 | ₩9,797 | -0.41% | 144.9만 |
|---|
| 2026.09.15 | ₩10,011 | ₩10,064 | ₩9,703 | ₩9,823 | -1.87% | 284만 |
|---|
| 2026.09.14 | ₩9,850 | ₩10,198 | ₩9,703 | ₩10,051 | +2.04% | 151.4만 |
|---|
| 2026.09.11 | ₩10,305 | ₩10,426 | ₩9,797 | ₩9,797 | -4.94% | 191.3만 |
|---|
| 2026.09.10 | ₩10,586 | ₩10,586 | ₩9,971 | ₩10,198 | -3.67% | 267만 |
|---|
| 2026.09.09 | ₩10,720 | ₩11,215 | ₩10,439 | ₩10,626 | -0.87% | 240만 |
|---|
| 2026.09.08 | ₩10,974 | ₩11,429 | ₩10,560 | ₩10,814 | -1.46% | 436.6만 |
|---|
| 2026.09.04 | ₩10,586 | ₩10,988 | ₩10,332 | ₩10,974 | +3.67% | 230.1만 |
|---|
| 2026.09.03 | ₩10,747 | ₩10,894 | ₩10,586 | ₩10,680 | -0.62% | 262.7만 |
|---|
| 2026.09.02 | ₩10,305 | ₩10,841 | ₩10,278 | ₩10,733 | +4.16% | 525.9만 |
|---|
| 2026.09.01 | ₩9,623 | ₩10,225 | ₩9,542 | ₩10,185 | +5.84% | 207.8만 |
|---|
| 2026.08.31 | ₩9,636 | ₩9,797 | ₩9,368 | ₩9,663 | +0.28% | 132.4만 |
|---|
| 2026.08.28 | ₩9,797 | ₩9,877 | ₩9,609 | ₩9,663 | -1.37% | 108.4만 |
|---|
| 2026.08.27 | ₩9,877 | ₩10,131 | ₩9,783 | ₩9,877 | 0.00% | 130만 |
|---|
| 2026.08.26 | ₩9,475 | ₩9,971 | ₩9,248 | ₩9,890 | +4.38% | 168.2만 |
|---|
| 2026.08.25 | ₩9,275 | ₩9,636 | ₩9,235 | ₩9,475 | +2.16% | 118.9만 |
|---|
| 2026.08.24 | ₩9,235 | ₩9,315 | ₩8,860 | ₩9,181 | -0.58% | 116.7만 |
|---|
| 2026.08.21 | ₩9,208 | ₩9,395 | ₩9,074 | ₩9,221 | +0.15% | 99.5만 |
|---|
| 2026.08.20 | ₩9,703 | ₩9,944 | ₩8,873 | ₩9,127 | -5.93% | 229.4만 |
|---|
| 2026.08.19 | ₩10,238 | ₩10,519 | ₩9,636 | ₩9,770 | -4.58% | 237.2만 |
|---|
| 2026.08.18 | ₩9,609 | ₩10,278 | ₩9,609 | ₩9,944 | +3.48% | 292.4만 |
|---|
| 2026.08.17 | ₩8,726 | ₩9,636 | ₩8,632 | ₩9,609 | +10.12% | 228.4만 |
|---|
| 2026.08.14 | ₩8,913 | ₩8,913 | ₩8,619 | ₩8,806 | -1.20% | 128만 |
|---|
| 2026.08.13 | ₩9,449 | ₩9,449 | ₩8,887 | ₩8,927 | -5.52% | 185.7만 |
|---|
| 2026.08.12 | ₩9,382 | ₩9,502 | ₩9,221 | ₩9,301 | -0.86% | 126.4만 |
|---|
| 2026.08.11 | ₩8,980 | ₩9,609 | ₩8,860 | ₩9,435 | +5.07% | 208.8만 |
|---|
| 2026.08.10 | ₩8,927 | ₩9,154 | ₩8,485 | ₩9,087 | +1.80% | 229.8만 |
|---|
| 2026.08.07 | ₩8,900 | ₩9,502 | ₩8,057 | ₩9,020 | +1.35% | 431.9만 |
|---|
| 2026.08.06 | ₩7,910 | ₩8,030 | ₩7,669 | ₩7,910 | 0.00% | 219만 |
|---|
| 2026.08.05 | ₩7,869 | ₩7,990 | ₩7,736 | ₩7,856 | -0.17% | 155.5만 |
|---|
| 2026.08.04 | ₩7,548 | ₩7,883 | ₩7,548 | ₩7,776 | +3.01% | 179.2만 |
|---|
| 2026.08.03 | ₩7,776 | ₩7,829 | ₩7,468 | ₩7,615 | -2.07% | 128.8만 |
|---|
| 2026.07.31 | ₩8,084 | ₩8,150 | ₩7,414 | ₩7,762 | -3.97% | 185.7만 |
|---|
| 2026.07.30 | ₩7,923 | ₩8,258 | ₩7,642 | ₩8,164 | +3.04% | 145.2만 |
|---|
| 2026.07.29 | ₩8,351 | ₩8,445 | ₩7,789 | ₩8,043 | -3.69% | 225만 |
|---|
| 2026.07.28 | ₩8,110 | ₩8,365 | ₩7,950 | ₩8,338 | +2.81% | 127.4만 |
|---|
| 2026.07.27 | ₩8,258 | ₩8,646 | ₩8,124 | ₩8,137 | -1.46% | 224.4만 |
|---|
| 2026.07.24 | ₩8,298 | ₩8,365 | ₩7,829 | ₩8,097 | -2.42% | 253.2만 |
|---|
| 2026.07.23 | ₩7,856 | ₩8,445 | ₩7,695 | ₩8,271 | +5.28% | 219.3만 |
|---|
| 2026.07.22 | ₩8,043 | ₩8,177 | ₩7,695 | ₩7,883 | -2.00% | 134.3만 |
|---|
| 2026.07.21 | ₩7,629 | ₩8,164 | ₩7,629 | ₩8,030 | +5.26% | 253.2만 |
|---|
| 2026.07.20 | ₩8,084 | ₩8,324 | ₩7,642 | ₩7,695 | -4.80% | 253.3만 |
|---|
| 2026.07.17 | ₩7,629 | ₩8,124 | ₩7,441 | ₩8,070 | +5.79% | 356.2만 |
|---|
| 2026.07.16 | ₩7,682 | ₩7,762 | ₩7,374 | ₩7,722 | +0.52% | 198.6만 |
|---|
| 2026.07.15 | ₩7,441 | ₩7,709 | ₩7,093 | ₩7,669 | +3.06% | 208.3만 |
|---|
| 2026.07.14 | ₩7,254 | ₩7,896 | ₩7,066 | ₩7,455 | +2.77% | 300.4만 |
|---|
| 2026.07.13 | ₩7,321 | ₩7,321 | ₩6,826 | ₩7,187 | -1.83% | 241.7만 |
|---|
| 2026.07.10 | ₩7,227 | ₩7,455 | ₩6,772 | ₩7,401 | +2.41% | 298.9만 |
|---|
| 2026.07.09 | ₩6,759 | ₩7,294 | ₩6,625 | ₩7,227 | +6.93% | 513.1만 |
|---|
| 2026.07.08 | ₩6,424 | ₩6,892 | ₩6,250 | ₩6,799 | +5.83% | 435.5만 |
|---|
| 2026.07.07 | ₩6,009 | ₩6,678 | ₩5,755 | ₩6,491 | +8.02% | 285.2만 |
|---|
| 2026.07.06 | ₩6,049 | ₩6,344 | ₩5,902 | ₩5,969 | -1.33% | 181.2만 |
|---|
| 2026.07.02 | ₩5,487 | ₩6,116 | ₩5,447 | ₩6,023 | +9.76% | 296.8만 |
|---|
| 2026.07.01 | ₩5,153 | ₩5,541 | ₩5,139 | ₩5,487 | +6.49% | 218.7만 |
|---|
| 2026.06.30 | ₩5,112 | ₩5,353 | ₩5,019 | ₩5,112 | 0.00% | 344.6만 |
|---|
| 2026.06.29 | ₩5,046 | ₩5,367 | ₩5,032 | ₩5,112 | +1.33% | 268.4만 |
|---|
| 2026.06.26 | ₩4,684 | ₩5,112 | ₩4,604 | ₩5,059 | +8.00% | 802.8만 |
|---|
| 2026.06.25 | ₩5,059 | ₩5,206 | ₩4,591 | ₩4,617 | -8.73% | 459.8만 |
|---|
| 2026.06.24 | ₩5,621 | ₩5,889 | ₩5,126 | ₩5,153 | -8.33% | 297.5만 |
|---|
| 2026.06.23 | ₩5,608 | ₩5,902 | ₩5,554 | ₩5,634 | +0.48% | 257.6만 |
|---|
| 2026.06.22 | ₩5,527 | ₩5,808 | ₩5,474 | ₩5,688 | +2.91% | 196.5만 |
|---|
| 2026.06.18 | ₩5,675 | ₩5,929 | ₩5,501 | ₩5,514 | -2.83% | 476.6만 |
|---|
| 2026.06.17 | ₩5,474 | ₩5,889 | ₩5,474 | ₩5,581 | +1.96% | 252.3만 |
|---|
| 2026.06.16 | ₩5,367 | ₩5,514 | ₩5,153 | ₩5,367 | 0.00% | 151.3만 |
|---|
| 2026.06.15 | ₩5,567 | ₩5,608 | ₩5,260 | ₩5,353 | -3.85% | 232.4만 |
|---|
| 2026.06.12 | ₩5,273 | ₩5,594 | ₩5,273 | ₩5,487 | +4.06% | 160만 |
|---|
| 2026.06.11 | ₩5,032 | ₩5,353 | ₩4,912 | ₩5,273 | +4.79% | 153.4만 |
|---|
| 2026.06.10 | ₩5,046 | ₩5,327 | ₩5,005 | ₩5,032 | -0.27% | 222.1만 |
|---|
| 2026.06.09 | ₩5,019 | ₩5,166 | ₩4,751 | ₩5,112 | +1.87% | 307만 |
|---|
| 2026.06.08 | ₩5,099 | ₩5,153 | ₩4,845 | ₩4,912 | -3.67% | 186.7만 |
|---|
| 2026.06.05 | ₩5,220 | ₩5,233 | ₩4,938 | ₩4,965 | -4.87% | 304.7만 |
|---|
| 2026.06.04 | ₩5,032 | ₩5,501 | ₩4,992 | ₩5,166 | +2.66% | 354만 |
|---|
| 2026.06.03 | ₩5,086 | ₩5,139 | ₩4,791 | ₩4,845 | -4.74% | 320.3만 |
|---|
| 2026.06.02 | ₩5,634 | ₩5,688 | ₩5,072 | ₩5,099 | -9.50% | 343.5만 |
|---|
| 2026.06.01 | ₩5,795 | ₩5,822 | ₩5,527 | ₩5,608 | -3.23% | 135.3만 |
|---|
| 2026.05.29 | ₩5,728 | ₩5,902 | ₩5,648 | ₩5,795 | +1.17% | 210.5만 |
|---|
| 2026.05.28 | ₩5,634 | ₩5,862 | ₩5,634 | ₩5,741 | +1.90% | 169만 |
|---|
| 2026.05.27 | ₩5,862 | ₩6,063 | ₩5,608 | ₩5,688 | -2.97% | 340.9만 |
|---|
| 2026.05.26 | ₩5,849 | ₩6,023 | ₩5,715 | ₩5,835 | -0.23% | 173.8만 |
|---|
| 2026.05.22 | ₩5,715 | ₩5,942 | ₩5,634 | ₩5,675 | -0.70% | 160.8만 |
|---|
| 2026.05.21 | ₩5,474 | ₩5,808 | ₩5,353 | ₩5,715 | +4.40% | 294.3만 |
|---|
| 2026.05.20 | ₩5,608 | ₩5,755 | ₩5,501 | ₩5,527 | -1.43% | 213.3만 |
|---|
| 2026.05.19 | ₩5,688 | ₩5,849 | ₩5,501 | ₩5,554 | -2.35% | 173.3만 |
|---|
| 2026.05.18 | ₩5,768 | ₩5,849 | ₩5,661 | ₩5,701 | -1.16% | 166.5만 |
|---|
| 2026.05.15 | ₩6,290 | ₩6,357 | ₩5,755 | ₩5,782 | -8.09% | 221.3만 |
|---|
| 2026.05.14 | ₩6,304 | ₩6,625 | ₩6,263 | ₩6,304 | 0.00% | 174만 |
|---|
| 2026.05.13 | ₩6,156 | ₩6,411 | ₩6,009 | ₩6,317 | +2.61% | 191.2만 |
|---|
| 2026.05.12 | ₩6,598 | ₩6,692 | ₩6,183 | ₩6,197 | -6.09% | 227.3만 |
|---|
| 2026.05.11 | ₩6,544 | ₩7,080 | ₩6,504 | ₩6,531 | -0.20% | 308.3만 |
|---|
| 2026.05.08 | ₩7,294 | ₩7,414 | ₩6,357 | ₩6,544 | -10.28% | 755.5만 |
|---|
| 2026.05.07 | ₩8,003 | ₩8,097 | ₩7,535 | ₩7,575 | -5.35% | 289.8만 |
|---|
| 2026.05.06 | ₩7,936 | ₩8,164 | ₩7,896 | ₩8,043 | +1.35% | 189.6만 |
|---|
| 2026.05.05 | ₩8,030 | ₩8,137 | ₩7,803 | ₩7,977 | -0.67% | 107.7만 |
|---|
| 2026.05.04 | ₩7,789 | ₩8,084 | ₩7,789 | ₩7,963 | +2.23% | 181.6만 |
|---|
| 2026.05.01 | ₩7,254 | ₩7,883 | ₩7,160 | ₩7,816 | +7.75% | 204만 |
|---|
| 2026.04.30 | ₩7,347 | ₩7,441 | ₩7,200 | ₩7,307 | -0.55% | 158만 |
|---|
| 2026.04.29 | ₩7,307 | ₩7,307 | ₩6,946 | ₩7,227 | -1.10% | 284.1만 |
|---|
| 2026.04.28 | ₩7,401 | ₩7,669 | ₩7,187 | ₩7,307 | -1.27% | 191.9만 |
|---|
| 2026.04.27 | ₩7,803 | ₩8,084 | ₩7,401 | ₩7,414 | -4.97% | 140.2만 |
|---|
| 2026.04.24 | ₩8,378 | ₩8,432 | ₩7,869 | ₩7,910 | -5.59% | 169.3만 |
|---|
| 2026.04.23 | ₩8,150 | ₩8,391 | ₩8,043 | ₩8,338 | +2.30% | 241.6만 |
|---|
| 2026.04.22 | ₩8,150 | ₩8,686 | ₩8,097 | ₩8,124 | -0.33% | 160만 |
|---|
| 2026.04.21 | ₩8,739 | ₩8,739 | ₩7,910 | ₩8,097 | -7.35% | 173.5만 |
|---|
| 2026.04.20 | ₩8,833 | ₩8,900 | ₩8,351 | ₩8,726 | -1.21% | 195.4만 |
|---|
| 2026.04.17 | ₩8,699 | ₩9,101 | ₩8,512 | ₩8,806 | +1.23% | 252.4만 |
|---|
| 2026.04.16 | ₩8,472 | ₩8,699 | ₩8,271 | ₩8,485 | +0.16% | 265.3만 |
|---|
| 2026.04.15 | ₩8,432 | ₩8,806 | ₩8,324 | ₩8,472 | +0.48% | 201.7만 |
|---|
| 2026.04.14 | ₩7,615 | ₩8,217 | ₩7,602 | ₩8,217 | +7.91% | 351.6만 |
|---|
| 2026.04.13 | ₩7,093 | ₩7,789 | ₩7,093 | ₩7,575 | +6.79% | 234.7만 |
|---|
| 2026.04.10 | ₩7,468 | ₩7,548 | ₩7,000 | ₩7,107 | -4.84% | 160.1만 |
|---|
| 2026.04.09 | ₩7,240 | ₩7,655 | ₩7,147 | ₩7,481 | +3.33% | 161.7만 |
|---|
| 2026.04.08 | ₩7,615 | ₩7,843 | ₩7,187 | ₩7,294 | -4.22% | 121.6만 |
|---|
| 2026.04.07 | ₩7,214 | ₩7,347 | ₩6,959 | ₩7,294 | +1.11% | 115.3만 |
|---|
| 2026.04.06 | ₩7,548 | ₩7,682 | ₩7,307 | ₩7,334 | -2.84% | 131.5만 |
|---|
| 2026.04.02 | ₩7,240 | ₩7,803 | ₩7,133 | ₩7,535 | +4.07% | 183.8만 |
|---|
| 2026.04.01 | ₩7,240 | ₩7,441 | ₩6,973 | ₩7,428 | +2.59% | 292.6만 |
|---|
| 2026.03.31 | ₩6,585 | ₩7,200 | ₩6,585 | ₩7,093 | +7.72% | 358만 |
|---|
| 2026.03.30 | ₩6,732 | ₩6,826 | ₩6,424 | ₩6,491 | -3.58% | 231.9만 |
|---|
| 2026.03.27 | ₩7,080 | ₩7,080 | ₩6,598 | ₩6,745 | -4.73% | 165.3만 |
|---|
| 2026.03.26 | ₩6,718 | ₩7,267 | ₩6,692 | ₩7,080 | +5.38% | 223.2만 |
|---|
| 2026.03.25 | ₩6,705 | ₩6,986 | ₩6,652 | ₩6,812 | +1.60% | 255.1만 |
|---|
| 2026.03.24 | ₩7,133 | ₩7,214 | ₩6,504 | ₩6,598 | -7.50% | 427.2만 |
|---|
| 2026.03.23 | ₩7,535 | ₩7,615 | ₩7,147 | ₩7,214 | -4.26% | 182.6만 |
|---|
| 2026.03.20 | ₩7,682 | ₩7,910 | ₩7,281 | ₩7,401 | -3.66% | 382.8만 |
|---|
| 2026.03.19 | ₩7,321 | ₩7,990 | ₩7,107 | ₩7,789 | +6.40% | 218.6만 |
|---|
| 2026.03.18 | ₩7,588 | ₩7,869 | ₩7,294 | ₩7,441 | -1.94% | 208.4만 |
|---|
| 2026.03.17 | ₩7,789 | ₩7,789 | ₩7,468 | ₩7,588 | -2.58% | 179.3만 |
|---|
| 2026.03.16 | ₩7,508 | ₩7,829 | ₩7,334 | ₩7,776 | +3.57% | 423.4만 |
|---|
| 2026.03.13 | ₩7,869 | ₩8,030 | ₩7,468 | ₩7,495 | -4.76% | 204.3만 |
|---|
| 2026.03.12 | ₩8,284 | ₩8,284 | ₩7,789 | ₩7,816 | -5.65% | 199.4만 |
|---|
| 2026.03.11 | ₩8,512 | ₩8,659 | ₩8,244 | ₩8,284 | -2.67% | 93.2만 |
|---|
| 2026.03.10 | ₩8,619 | ₩8,873 | ₩8,365 | ₩8,552 | -0.78% | 104.8만 |
|---|
| 2026.03.09 | ₩8,338 | ₩9,087 | ₩8,204 | ₩8,432 | +1.12% | 169.6만 |
|---|
| 2026.03.06 | ₩8,017 | ₩8,766 | ₩7,869 | ₩8,539 | +6.51% | 202.6만 |
|---|
| 2026.03.05 | ₩7,963 | ₩8,579 | ₩7,762 | ₩8,231 | +3.36% | 268.3만 |
|---|
| 2026.03.04 | ₩7,682 | ₩7,829 | ₩7,468 | ₩7,776 | +1.22% | 243.8만 |
|---|
| 2026.03.03 | ₩7,669 | ₩7,816 | ₩7,468 | ₩7,602 | -0.87% | 119.9만 |
|---|
| 2026.03.02 | ₩7,548 | ₩7,883 | ₩7,428 | ₩7,789 | +3.19% | 110.9만 |
|---|
| 2026.02.27 | ₩7,535 | ₩7,722 | ₩7,508 | ₩7,655 | +1.60% | 85.2만 |
|---|
| 2026.02.26 | ₩7,789 | ₩7,816 | ₩7,401 | ₩7,655 | -1.72% | 98.2만 |
|---|
| 2026.02.25 | ₩7,896 | ₩8,057 | ₩7,789 | ₩7,803 | -1.19% | 73.7만 |
|---|
| 2026.02.24 | ₩7,642 | ₩8,017 | ₩7,588 | ₩7,896 | +3.33% | 102.2만 |
|---|
| 2026.02.23 | ₩7,896 | ₩8,043 | ₩7,562 | ₩7,629 | -3.39% | 101.1만 |
|---|
| 2026.02.20 | ₩7,829 | ₩8,110 | ₩7,776 | ₩7,936 | +1.37% | 201.3만 |
|---|
| 2026.02.19 | ₩7,669 | ₩7,990 | ₩7,562 | ₩7,950 | +3.66% | 223.2만 |
|---|
| 2026.02.18 | ₩7,856 | ₩7,990 | ₩7,615 | ₩7,642 | -2.73% | 148.3만 |
|---|
| 2026.02.17 | ₩7,803 | ₩8,017 | ₩7,669 | ₩7,843 | +0.51% | 176.2만 |
|---|
| 2026.02.13 | ₩7,883 | ₩8,298 | ₩7,762 | ₩7,789 | -1.19% | 227.6만 |
|---|
| 2026.02.12 | ₩8,485 | ₩8,525 | ₩7,762 | ₩7,816 | -7.89% | 156.8만 |
|---|
| 2026.02.11 | ₩8,405 | ₩8,565 | ₩8,043 | ₩8,485 | +0.96% | 81.9만 |
|---|
| 2026.02.10 | ₩8,900 | ₩8,900 | ₩8,378 | ₩8,405 | -5.56% | 132.7만 |
|---|
| 2026.02.09 | ₩8,940 | ₩9,114 | ₩8,632 | ₩8,900 | -0.45% | 114.4만 |
|---|
| 2026.02.06 | ₩8,512 | ₩9,047 | ₩8,512 | ₩8,927 | +4.87% | 127.9만 |
|---|
| 2026.02.05 | ₩9,061 | ₩9,435 | ₩8,378 | ₩8,405 | -7.24% | 184.4만 |
|---|
| 2026.02.04 | ₩8,592 | ₩9,368 | ₩8,592 | ₩9,087 | +5.76% | 478.3만 |
|---|
| 2026.02.03 | ₩8,298 | ₩8,539 | ₩8,164 | ₩8,432 | +1.61% | 103.6만 |
|---|
| 2026.02.02 | ₩8,110 | ₩8,365 | ₩8,043 | ₩8,365 | +3.14% | 125.5만 |
|---|
| 2026.01.30 | ₩8,539 | ₩8,619 | ₩8,137 | ₩8,164 | -4.39% | 148.2만 |
|---|
| 2026.01.29 | ₩8,311 | ₩8,672 | ₩8,231 | ₩8,579 | +3.22% | 127.3만 |
|---|
| 2026.01.28 | ₩8,686 | ₩8,699 | ₩8,177 | ₩8,338 | -4.01% | 129.1만 |
|---|
| 2026.01.27 | ₩8,338 | ₩8,739 | ₩8,284 | ₩8,699 | +4.33% | 122.8만 |
|---|
| 2026.01.26 | ₩8,432 | ₩8,672 | ₩8,217 | ₩8,351 | -0.95% | 154.7만 |
|---|
| 2026.01.23 | ₩8,927 | ₩9,034 | ₩8,512 | ₩8,539 | -4.35% | 197.5만 |
|---|
| 2026.01.22 | ₩8,565 | ₩9,074 | ₩8,472 | ₩8,953 | +4.53% | 262.8만 |
|---|
| 2026.01.21 | ₩8,860 | ₩9,061 | ₩8,445 | ₩8,512 | -3.93% | 126만 |
|---|
| 2026.01.20 | ₩8,833 | ₩9,301 | ₩8,632 | ₩8,900 | +0.76% | 184.2만 |
|---|
| 2026.01.16 | ₩8,900 | ₩9,315 | ₩8,699 | ₩8,940 | +0.45% | 204.6만 |
|---|
| 2026.01.15 | ₩9,114 | ₩9,409 | ₩8,780 | ₩8,833 | -3.08% | 240.1만 |
|---|
| 2026.01.14 | ₩9,583 | ₩9,716 | ₩9,020 | ₩9,087 | -5.17% | 197.1만 |
|---|
| 2026.01.13 | ₩9,529 | ₩9,703 | ₩9,248 | ₩9,636 | +1.12% | 110.6만 |
|---|
| 2026.01.12 | ₩10,359 | ₩10,359 | ₩9,382 | ₩9,516 | -8.14% | 244.6만 |
|---|
| 2026.01.09 | ₩10,867 | ₩11,175 | ₩10,359 | ₩10,426 | -4.06% | 217.4만 |
|---|
| 2026.01.08 | ₩10,038 | ₩10,881 | ₩10,024 | ₩10,533 | +4.93% | 306.3만 |
|---|
| 2026.01.07 | ₩9,261 | ₩11,884 | ₩9,235 | ₩10,225 | +10.40% | 702만 |
|---|
| 2026.01.06 | ₩9,141 | ₩9,462 | ₩9,020 | ₩9,208 | +0.73% | 120.2만 |
|---|
| 2026.01.05 | ₩9,756 | ₩9,864 | ₩8,940 | ₩9,194 | -5.76% | 195.1만 |
|---|
| 2026.01.02 | ₩10,359 | ₩10,386 | ₩9,623 | ₩9,676 | -6.59% | 125.3만 |
|---|
| 2025.12.31 | ₩10,091 | ₩10,399 | ₩9,997 | ₩10,332 | +2.39% | 109.9만 |
|---|
| 2025.12.30 | ₩10,265 | ₩10,426 | ₩9,997 | ₩10,091 | -1.69% | 131.3만 |
|---|
| 2025.12.29 | ₩10,667 | ₩10,747 | ₩10,278 | ₩10,386 | -2.63% | 102.9만 |
|---|
| 2025.12.26 | ₩10,439 | ₩10,894 | ₩10,319 | ₩10,787 | +3.33% | 89.8만 |
|---|
| 2025.12.24 | ₩10,519 | ₩10,814 | ₩10,399 | ₩10,533 | +0.13% | 73.5만 |
|---|
| 2025.12.23 | ₩10,506 | ₩10,693 | ₩10,399 | ₩10,613 | +1.02% | 121.3만 |
|---|
| 2025.12.22 | ₩10,332 | ₩11,015 | ₩10,305 | ₩10,573 | +2.33% | 168.8만 |
|---|
| 2025.12.19 | ₩10,386 | ₩10,800 | ₩10,158 | ₩10,386 | 0.00% | 557.4만 |
|---|
| 2025.12.18 | ₩10,827 | ₩11,041 | ₩10,305 | ₩10,372 | -4.20% | 180.5만 |
|---|
| 2025.12.17 | ₩11,563 | ₩11,670 | ₩10,439 | ₩10,653 | -7.87% | 315.6만 |
|---|
| 2025.12.16 | ₩12,232 | ₩12,634 | ₩11,403 | ₩11,563 | -5.47% | 184.9만 |
|---|
| 2025.12.15 | ₩13,009 | ₩13,263 | ₩12,366 | ₩12,406 | -4.63% | 126.7만 |
|---|
| 2025.12.12 | ₩12,513 | ₩13,183 | ₩12,219 | ₩12,861 | +2.78% | 172.5만 |
|---|
| 2025.12.11 | ₩13,383 | ₩13,424 | ₩12,527 | ₩12,621 | -5.70% | 122.3만 |
|---|
| 2025.12.10 | ₩13,477 | ₩13,745 | ₩13,129 | ₩13,397 | -0.60% | 146.3만 |
|---|
| 2025.12.09 | ₩13,718 | ₩13,798 | ₩13,316 | ₩13,544 | -1.27% | 204.8만 |
|---|
| 2025.12.08 | ₩14,053 | ₩14,053 | ₩13,316 | ₩13,718 | -2.38% | 148.4만 |
|---|
| 2025.12.05 | ₩14,200 | ₩14,320 | ₩13,812 | ₩13,865 | -2.36% | 85.2만 |
|---|
| 2025.12.04 | ₩13,370 | ₩14,280 | ₩13,343 | ₩14,186 | +6.11% | 173.7만 |
|---|
| 2025.12.03 | ₩13,183 | ₩13,705 | ₩12,928 | ₩13,464 | +2.13% | 132.5만 |
|---|
| 2025.12.02 | ₩13,812 | ₩13,919 | ₩13,035 | ₩13,089 | -5.23% | 156.4만 |
|---|
| 2025.12.01 | ₩13,905 | ₩14,053 | ₩13,758 | ₩13,838 | -0.48% | 266.2만 |
|---|
| 2025.11.28 | ₩14,441 | ₩14,441 | ₩14,026 | ₩14,240 | -1.39% | 65만 |
|---|
| 2025.11.26 | ₩13,812 | ₩14,481 | ₩13,598 | ₩14,227 | +3.00% | 271.8만 |
|---|
| 2025.11.25 | ₩13,383 | ₩13,959 | ₩13,250 | ₩13,718 | +2.50% | 182만 |
|---|
| 2025.11.24 | ₩13,383 | ₩13,986 | ₩12,808 | ₩13,169 | -1.60% | 706.5만 |
|---|
| 2025.11.21 | ₩12,969 | ₩13,571 | ₩12,594 | ₩13,383 | +3.20% | 245.8만 |
|---|
| 2025.11.20 | ₩12,848 | ₩13,343 | ₩12,447 | ₩13,129 | +2.19% | 246.3만 |
|---|
| 2025.11.19 | ₩12,393 | ₩12,982 | ₩12,125 | ₩12,406 | +0.11% | 229.8만 |
|---|
| 2025.11.18 | ₩12,179 | ₩12,607 | ₩11,443 | ₩12,406 | +1.87% | 206.3만 |
|---|
| 2025.11.17 | ₩10,145 | ₩12,500 | ₩9,997 | ₩12,246 | +20.71% | 440만 |
|---|
| 2025.11.14 | ₩10,118 | ₩10,412 | ₩9,756 | ₩10,118 | 0.00% | 280.6만 |
|---|
| 2025.11.13 | ₩11,336 | ₩11,389 | ₩10,841 | ₩10,854 | -4.25% | 106.8만 |
|---|
| 2025.11.12 | ₩11,376 | ₩11,858 | ₩11,202 | ₩11,389 | +0.12% | 117.8만 |
|---|
| 2025.11.11 | ₩11,041 | ₩11,389 | ₩10,854 | ₩11,309 | +2.42% | 144.8만 |
|---|
| 2025.11.10 | ₩11,081 | ₩11,269 | ₩10,814 | ₩11,041 | -0.36% | 124.6만 |
|---|
| 2025.11.07 | ₩10,493 | ₩10,814 | ₩10,104 | ₩10,800 | +2.93% | 142.4만 |
|---|
| 2025.11.06 | ₩10,974 | ₩11,095 | ₩10,345 | ₩10,613 | -3.29% | 254.8만 |
|---|
| 2025.11.05 | ₩10,841 | ₩11,443 | ₩10,707 | ₩10,921 | +0.74% | 357.5만 |
|---|
| 2025.11.04 | ₩12,192 | ₩12,420 | ₩10,104 | ₩10,586 | -13.17% | 851.1만 |
|---|
| 2025.11.03 | ₩12,527 | ₩13,504 | ₩12,433 | ₩13,250 | +5.77% | 325.2만 |
|---|
| 2025.10.31 | ₩12,339 | ₩12,674 | ₩12,179 | ₩12,647 | +2.49% | 179.8만 |
|---|
| 2025.10.30 | ₩11,804 | ₩12,621 | ₩11,684 | ₩12,353 | +4.65% | 304.5만 |
|---|
| 2025.10.29 | ₩11,925 | ₩12,099 | ₩11,483 | ₩11,777 | -1.23% | 145.2만 |
|---|
| 2025.10.28 | ₩11,644 | ₩12,259 | ₩11,376 | ₩11,844 | +1.72% | 210.5만 |
|---|
| 2025.10.27 | ₩10,774 | ₩12,058 | ₩10,774 | ₩11,670 | +8.32% | 443.1만 |
|---|
| 2025.10.24 | ₩10,600 | ₩11,189 | ₩10,372 | ₩10,640 | +0.38% | 162.9만 |
|---|
| 2025.10.23 | ₩10,506 | ₩10,626 | ₩10,305 | ₩10,452 | -0.51% | 150.8만 |
|---|
| 2025.10.22 | ₩10,640 | ₩10,693 | ₩10,171 | ₩10,519 | -1.13% | 230.5만 |
|---|
| 2025.10.21 | ₩10,707 | ₩10,974 | ₩10,278 | ₩10,693 | -0.13% | 267.5만 |
|---|
| 2025.10.20 | ₩12,045 | ₩12,072 | ₩9,342 | ₩10,733 | -10.89% | 738.2만 |
|---|
| 2025.10.17 | ₩12,473 | ₩12,554 | ₩12,099 | ₩12,339 | -1.07% | 137.8만 |
|---|
| 2025.10.16 | ₩12,795 | ₩13,250 | ₩12,500 | ₩12,728 | -0.52% | 233.8만 |
|---|
| 2025.10.15 | ₩11,978 | ₩12,647 | ₩11,938 | ₩12,580 | +5.03% | 198.4만 |
|---|
| 2025.10.14 | ₩12,219 | ₩12,527 | ₩11,737 | ₩12,045 | -1.42% | 163만 |
|---|
| 2025.10.13 | ₩11,577 | ₩12,580 | ₩11,416 | ₩12,433 | +7.40% | 194.3만 |
|---|
| 2025.10.10 | ₩12,393 | ₩12,447 | ₩11,443 | ₩11,470 | -7.45% | 211.9만 |
|---|