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 | ₩10,861 | ₩11,476 | ₩10,674 | ₩11,209 | +3.20% | 297만 |
| 2026.10.08 | ₩10,968 | ₩11,075 | ₩10,326 | ₩10,848 | -1.10% | 305.2만 |
| 2026.10.07 | ₩10,393 | ₩11,182 | ₩10,232 | ₩11,062 | +6.44% | 392.8만 |
| 2026.10.06 | ₩10,807 | ₩10,941 | ₩10,299 | ₩10,366 | -4.08% | 251.2만 |
| 2026.10.05 | ₩10,353 | ₩10,834 | ₩10,058 | ₩10,700 | +3.36% | 221.6만 |
| 2026.10.02 | ₩10,634 | ₩10,727 | ₩10,058 | ₩10,299 | -3.14% | 407.2만 |
| 2026.10.01 | ₩10,700 | ₩10,941 | ₩10,353 | ₩10,567 | -1.25% | 176.2만 |
| 2026.09.30 | ₩10,674 | ₩11,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,767 |
| +0.88% |
| 156.9만 |
| 2026.09.29 | ₩10,406 | ₩10,861 | ₩10,112 | ₩10,593 | +1.80% | 267.7만 |
|---|
| 2026.09.28 | ₩10,152 | ₩10,406 | ₩9,884 | ₩10,393 | +2.37% | 126.1만 |
|---|
| 2026.09.25 | ₩10,513 | ₩10,553 | ₩10,259 | ₩10,353 | -1.53% | 106만 |
|---|
| 2026.09.24 | ₩10,834 | ₩10,968 | ₩10,313 | ₩10,433 | -3.70% | 184.5만 |
|---|
| 2026.09.23 | ₩11,195 | ₩11,235 | ₩10,500 | ₩10,941 | -2.27% | 193.6만 |
|---|
| 2026.09.22 | ₩10,754 | ₩11,570 | ₩10,700 | ₩11,195 | +4.10% | 305.6만 |
|---|
| 2026.09.21 | ₩10,085 | ₩10,754 | ₩10,032 | ₩10,687 | +5.97% | 280만 |
|---|
| 2026.09.18 | ₩10,139 | ₩10,486 | ₩9,898 | ₩9,951 | -1.85% | 449.7만 |
|---|
| 2026.09.17 | ₩10,139 | ₩10,580 | ₩10,085 | ₩10,099 | -0.40% | 173.4만 |
|---|
| 2026.09.16 | ₩9,831 | ₩9,911 | ₩9,630 | ₩9,791 | -0.41% | 144.9만 |
|---|
| 2026.09.15 | ₩10,005 | ₩10,058 | ₩9,697 | ₩9,818 | -1.87% | 284만 |
|---|
| 2026.09.14 | ₩9,844 | ₩10,192 | ₩9,697 | ₩10,045 | +2.04% | 151.4만 |
|---|
| 2026.09.11 | ₩10,299 | ₩10,420 | ₩9,791 | ₩9,791 | -4.94% | 191.3만 |
|---|
| 2026.09.10 | ₩10,580 | ₩10,580 | ₩9,965 | ₩10,192 | -3.67% | 267만 |
|---|
| 2026.09.09 | ₩10,714 | ₩11,209 | ₩10,433 | ₩10,620 | -0.87% | 240만 |
|---|
| 2026.09.08 | ₩10,968 | ₩11,423 | ₩10,553 | ₩10,807 | -1.46% | 436.6만 |
|---|
| 2026.09.04 | ₩10,580 | ₩10,981 | ₩10,326 | ₩10,968 | +3.67% | 230.1만 |
|---|
| 2026.09.03 | ₩10,741 | ₩10,888 | ₩10,580 | ₩10,674 | -0.62% | 262.7만 |
|---|
| 2026.09.02 | ₩10,299 | ₩10,834 | ₩10,272 | ₩10,727 | +4.16% | 525.9만 |
|---|
| 2026.09.01 | ₩9,617 | ₩10,219 | ₩9,537 | ₩10,179 | +5.84% | 207.8만 |
|---|
| 2026.08.31 | ₩9,630 | ₩9,791 | ₩9,363 | ₩9,657 | +0.28% | 132.4만 |
|---|
| 2026.08.28 | ₩9,791 | ₩9,871 | ₩9,604 | ₩9,657 | -1.37% | 108.4만 |
|---|
| 2026.08.27 | ₩9,871 | ₩10,125 | ₩9,777 | ₩9,871 | 0.00% | 130만 |
|---|
| 2026.08.26 | ₩9,470 | ₩9,965 | ₩9,242 | ₩9,884 | +4.38% | 168.2만 |
|---|
| 2026.08.25 | ₩9,269 | ₩9,630 | ₩9,229 | ₩9,470 | +2.16% | 118.9만 |
|---|
| 2026.08.24 | ₩9,229 | ₩9,309 | ₩8,855 | ₩9,176 | -0.58% | 116.7만 |
|---|
| 2026.08.21 | ₩9,202 | ₩9,390 | ₩9,069 | ₩9,216 | +0.15% | 99.5만 |
|---|
| 2026.08.20 | ₩9,697 | ₩9,938 | ₩8,868 | ₩9,122 | -5.93% | 229.4만 |
|---|
| 2026.08.19 | ₩10,232 | ₩10,513 | ₩9,630 | ₩9,764 | -4.58% | 237.2만 |
|---|
| 2026.08.18 | ₩9,604 | ₩10,272 | ₩9,604 | ₩9,938 | +3.48% | 292.4만 |
|---|
| 2026.08.17 | ₩8,721 | ₩9,630 | ₩8,627 | ₩9,604 | +10.12% | 228.4만 |
|---|
| 2026.08.14 | ₩8,908 | ₩8,908 | ₩8,614 | ₩8,801 | -1.20% | 128만 |
|---|
| 2026.08.13 | ₩9,443 | ₩9,443 | ₩8,881 | ₩8,921 | -5.52% | 185.7만 |
|---|
| 2026.08.12 | ₩9,376 | ₩9,497 | ₩9,216 | ₩9,296 | -0.86% | 126.4만 |
|---|
| 2026.08.11 | ₩8,975 | ₩9,604 | ₩8,855 | ₩9,430 | +5.07% | 208.8만 |
|---|
| 2026.08.10 | ₩8,921 | ₩9,149 | ₩8,480 | ₩9,082 | +1.80% | 229.8만 |
|---|
| 2026.08.07 | ₩8,895 | ₩9,497 | ₩8,052 | ₩9,015 | +1.35% | 431.9만 |
|---|
| 2026.08.06 | ₩7,905 | ₩8,025 | ₩7,664 | ₩7,905 | 0.00% | 219만 |
|---|
| 2026.08.05 | ₩7,865 | ₩7,985 | ₩7,731 | ₩7,851 | -0.17% | 155.5만 |
|---|
| 2026.08.04 | ₩7,544 | ₩7,878 | ₩7,544 | ₩7,771 | +3.01% | 179.2만 |
|---|
| 2026.08.03 | ₩7,771 | ₩7,825 | ₩7,464 | ₩7,611 | -2.07% | 128.8만 |
|---|
| 2026.07.31 | ₩8,079 | ₩8,146 | ₩7,410 | ₩7,758 | -3.97% | 185.7만 |
|---|
| 2026.07.30 | ₩7,918 | ₩8,253 | ₩7,637 | ₩8,159 | +3.04% | 145.2만 |
|---|
| 2026.07.29 | ₩8,346 | ₩8,440 | ₩7,785 | ₩8,039 | -3.69% | 225만 |
|---|
| 2026.07.28 | ₩8,106 | ₩8,360 | ₩7,945 | ₩8,333 | +2.81% | 127.4만 |
|---|
| 2026.07.27 | ₩8,253 | ₩8,641 | ₩8,119 | ₩8,132 | -1.46% | 224.4만 |
|---|
| 2026.07.24 | ₩8,293 | ₩8,360 | ₩7,825 | ₩8,092 | -2.42% | 253.2만 |
|---|
| 2026.07.23 | ₩7,851 | ₩8,440 | ₩7,691 | ₩8,266 | +5.28% | 219.3만 |
|---|
| 2026.07.22 | ₩8,039 | ₩8,172 | ₩7,691 | ₩7,878 | -2.00% | 134.3만 |
|---|
| 2026.07.21 | ₩7,624 | ₩8,159 | ₩7,624 | ₩8,025 | +5.26% | 253.2만 |
|---|
| 2026.07.20 | ₩8,079 | ₩8,320 | ₩7,637 | ₩7,691 | -4.80% | 253.3만 |
|---|
| 2026.07.17 | ₩7,624 | ₩8,119 | ₩7,437 | ₩8,065 | +5.79% | 356.2만 |
|---|
| 2026.07.16 | ₩7,678 | ₩7,758 | ₩7,370 | ₩7,718 | +0.52% | 198.6만 |
|---|
| 2026.07.15 | ₩7,437 | ₩7,704 | ₩7,089 | ₩7,664 | +3.06% | 208.3만 |
|---|
| 2026.07.14 | ₩7,250 | ₩7,892 | ₩7,062 | ₩7,450 | +2.77% | 300.4만 |
|---|
| 2026.07.13 | ₩7,316 | ₩7,316 | ₩6,822 | ₩7,183 | -1.83% | 241.7만 |
|---|
| 2026.07.10 | ₩7,223 | ₩7,450 | ₩6,768 | ₩7,397 | +2.41% | 298.9만 |
|---|
| 2026.07.09 | ₩6,755 | ₩7,290 | ₩6,621 | ₩7,223 | +6.93% | 513.1만 |
|---|
| 2026.07.08 | ₩6,420 | ₩6,888 | ₩6,246 | ₩6,795 | +5.83% | 435.5만 |
|---|
| 2026.07.07 | ₩6,006 | ₩6,674 | ₩5,751 | ₩6,487 | +8.02% | 285.2만 |
|---|
| 2026.07.06 | ₩6,046 | ₩6,340 | ₩5,899 | ₩5,965 | -1.33% | 181.2만 |
|---|
| 2026.07.02 | ₩5,484 | ₩6,113 | ₩5,444 | ₩6,019 | +9.76% | 296.8만 |
|---|
| 2026.07.01 | ₩5,150 | ₩5,537 | ₩5,136 | ₩5,484 | +6.49% | 218.7만 |
|---|
| 2026.06.30 | ₩5,109 | ₩5,350 | ₩5,016 | ₩5,109 | 0.00% | 344.6만 |
|---|
| 2026.06.29 | ₩5,043 | ₩5,364 | ₩5,029 | ₩5,109 | +1.33% | 268.4만 |
|---|
| 2026.06.26 | ₩4,681 | ₩5,109 | ₩4,601 | ₩5,056 | +8.00% | 802.8만 |
|---|
| 2026.06.25 | ₩5,056 | ₩5,203 | ₩4,588 | ₩4,615 | -8.73% | 459.8만 |
|---|
| 2026.06.24 | ₩5,618 | ₩5,885 | ₩5,123 | ₩5,150 | -8.33% | 297.5만 |
|---|
| 2026.06.23 | ₩5,604 | ₩5,899 | ₩5,551 | ₩5,631 | +0.48% | 257.6만 |
|---|
| 2026.06.22 | ₩5,524 | ₩5,805 | ₩5,471 | ₩5,685 | +2.91% | 196.5만 |
|---|
| 2026.06.18 | ₩5,671 | ₩5,925 | ₩5,497 | ₩5,511 | -2.83% | 476.6만 |
|---|
| 2026.06.17 | ₩5,471 | ₩5,885 | ₩5,471 | ₩5,578 | +1.96% | 252.3만 |
|---|
| 2026.06.16 | ₩5,364 | ₩5,511 | ₩5,150 | ₩5,364 | 0.00% | 151.3만 |
|---|
| 2026.06.15 | ₩5,564 | ₩5,604 | ₩5,257 | ₩5,350 | -3.85% | 232.4만 |
|---|
| 2026.06.12 | ₩5,270 | ₩5,591 | ₩5,270 | ₩5,484 | +4.06% | 160만 |
|---|
| 2026.06.11 | ₩5,029 | ₩5,350 | ₩4,909 | ₩5,270 | +4.79% | 153.4만 |
|---|
| 2026.06.10 | ₩5,043 | ₩5,323 | ₩5,002 | ₩5,029 | -0.27% | 222.1만 |
|---|
| 2026.06.09 | ₩5,016 | ₩5,163 | ₩4,748 | ₩5,109 | +1.87% | 307만 |
|---|
| 2026.06.08 | ₩5,096 | ₩5,150 | ₩4,842 | ₩4,909 | -3.67% | 186.7만 |
|---|
| 2026.06.05 | ₩5,216 | ₩5,230 | ₩4,936 | ₩4,962 | -4.87% | 304.7만 |
|---|
| 2026.06.04 | ₩5,029 | ₩5,497 | ₩4,989 | ₩5,163 | +2.66% | 354만 |
|---|
| 2026.06.03 | ₩5,083 | ₩5,136 | ₩4,788 | ₩4,842 | -4.74% | 320.3만 |
|---|
| 2026.06.02 | ₩5,631 | ₩5,685 | ₩5,069 | ₩5,096 | -9.50% | 343.5만 |
|---|
| 2026.06.01 | ₩5,792 | ₩5,818 | ₩5,524 | ₩5,604 | -3.23% | 135.3만 |
|---|
| 2026.05.29 | ₩5,725 | ₩5,899 | ₩5,644 | ₩5,792 | +1.17% | 210.5만 |
|---|
| 2026.05.28 | ₩5,631 | ₩5,858 | ₩5,631 | ₩5,738 | +1.90% | 169만 |
|---|
| 2026.05.27 | ₩5,858 | ₩6,059 | ₩5,604 | ₩5,685 | -2.97% | 340.9만 |
|---|
| 2026.05.26 | ₩5,845 | ₩6,019 | ₩5,711 | ₩5,832 | -0.23% | 173.8만 |
|---|
| 2026.05.22 | ₩5,711 | ₩5,939 | ₩5,631 | ₩5,671 | -0.70% | 160.8만 |
|---|
| 2026.05.21 | ₩5,471 | ₩5,805 | ₩5,350 | ₩5,711 | +4.40% | 294.3만 |
|---|
| 2026.05.20 | ₩5,604 | ₩5,751 | ₩5,497 | ₩5,524 | -1.43% | 213.3만 |
|---|
| 2026.05.19 | ₩5,685 | ₩5,845 | ₩5,497 | ₩5,551 | -2.35% | 173.3만 |
|---|
| 2026.05.18 | ₩5,765 | ₩5,845 | ₩5,658 | ₩5,698 | -1.16% | 166.5만 |
|---|
| 2026.05.15 | ₩6,286 | ₩6,353 | ₩5,751 | ₩5,778 | -8.09% | 221.3만 |
|---|
| 2026.05.14 | ₩6,300 | ₩6,621 | ₩6,260 | ₩6,300 | 0.00% | 174만 |
|---|
| 2026.05.13 | ₩6,153 | ₩6,407 | ₩6,006 | ₩6,313 | +2.61% | 191.2만 |
|---|
| 2026.05.12 | ₩6,594 | ₩6,688 | ₩6,179 | ₩6,193 | -6.09% | 227.3만 |
|---|
| 2026.05.11 | ₩6,541 | ₩7,076 | ₩6,500 | ₩6,527 | -0.20% | 308.3만 |
|---|
| 2026.05.08 | ₩7,290 | ₩7,410 | ₩6,353 | ₩6,541 | -10.28% | 755.5만 |
|---|
| 2026.05.07 | ₩7,999 | ₩8,092 | ₩7,530 | ₩7,571 | -5.35% | 289.8만 |
|---|
| 2026.05.06 | ₩7,932 | ₩8,159 | ₩7,892 | ₩8,039 | +1.35% | 189.6만 |
|---|
| 2026.05.05 | ₩8,025 | ₩8,132 | ₩7,798 | ₩7,972 | -0.67% | 107.7만 |
|---|
| 2026.05.04 | ₩7,785 | ₩8,079 | ₩7,785 | ₩7,958 | +2.23% | 181.6만 |
|---|
| 2026.05.01 | ₩7,250 | ₩7,878 | ₩7,156 | ₩7,811 | +7.75% | 204만 |
|---|
| 2026.04.30 | ₩7,343 | ₩7,437 | ₩7,196 | ₩7,303 | -0.55% | 158만 |
|---|
| 2026.04.29 | ₩7,303 | ₩7,303 | ₩6,942 | ₩7,223 | -1.10% | 284.1만 |
|---|
| 2026.04.28 | ₩7,397 | ₩7,664 | ₩7,183 | ₩7,303 | -1.27% | 191.9만 |
|---|
| 2026.04.27 | ₩7,798 | ₩8,079 | ₩7,397 | ₩7,410 | -4.97% | 140.2만 |
|---|
| 2026.04.24 | ₩8,373 | ₩8,427 | ₩7,865 | ₩7,905 | -5.59% | 169.3만 |
|---|
| 2026.04.23 | ₩8,146 | ₩8,386 | ₩8,039 | ₩8,333 | +2.30% | 241.6만 |
|---|
| 2026.04.22 | ₩8,146 | ₩8,681 | ₩8,092 | ₩8,119 | -0.33% | 160만 |
|---|
| 2026.04.21 | ₩8,734 | ₩8,734 | ₩7,905 | ₩8,092 | -7.35% | 173.5만 |
|---|
| 2026.04.20 | ₩8,828 | ₩8,895 | ₩8,346 | ₩8,721 | -1.21% | 195.4만 |
|---|
| 2026.04.17 | ₩8,694 | ₩9,095 | ₩8,507 | ₩8,801 | +1.23% | 252.4만 |
|---|
| 2026.04.16 | ₩8,467 | ₩8,694 | ₩8,266 | ₩8,480 | +0.16% | 265.3만 |
|---|
| 2026.04.15 | ₩8,427 | ₩8,801 | ₩8,320 | ₩8,467 | +0.48% | 201.7만 |
|---|
| 2026.04.14 | ₩7,611 | ₩8,213 | ₩7,597 | ₩8,213 | +7.91% | 351.6만 |
|---|
| 2026.04.13 | ₩7,089 | ₩7,785 | ₩7,089 | ₩7,571 | +6.79% | 234.7만 |
|---|
| 2026.04.10 | ₩7,464 | ₩7,544 | ₩6,995 | ₩7,102 | -4.84% | 160.1만 |
|---|
| 2026.04.09 | ₩7,236 | ₩7,651 | ₩7,143 | ₩7,477 | +3.33% | 161.7만 |
|---|
| 2026.04.08 | ₩7,611 | ₩7,838 | ₩7,183 | ₩7,290 | -4.22% | 121.6만 |
|---|
| 2026.04.07 | ₩7,209 | ₩7,343 | ₩6,955 | ₩7,290 | +1.11% | 115.3만 |
|---|
| 2026.04.06 | ₩7,544 | ₩7,678 | ₩7,303 | ₩7,330 | -2.84% | 131.5만 |
|---|
| 2026.04.02 | ₩7,236 | ₩7,798 | ₩7,129 | ₩7,530 | +4.07% | 183.8만 |
|---|
| 2026.04.01 | ₩7,236 | ₩7,437 | ₩6,969 | ₩7,423 | +2.59% | 292.6만 |
|---|
| 2026.03.31 | ₩6,581 | ₩7,196 | ₩6,581 | ₩7,089 | +7.72% | 358만 |
|---|
| 2026.03.30 | ₩6,728 | ₩6,822 | ₩6,420 | ₩6,487 | -3.58% | 231.9만 |
|---|
| 2026.03.27 | ₩7,076 | ₩7,076 | ₩6,594 | ₩6,741 | -4.73% | 165.3만 |
|---|
| 2026.03.26 | ₩6,715 | ₩7,263 | ₩6,688 | ₩7,076 | +5.38% | 223.2만 |
|---|
| 2026.03.25 | ₩6,701 | ₩6,982 | ₩6,648 | ₩6,808 | +1.60% | 255.1만 |
|---|
| 2026.03.24 | ₩7,129 | ₩7,209 | ₩6,500 | ₩6,594 | -7.50% | 427.2만 |
|---|
| 2026.03.23 | ₩7,530 | ₩7,611 | ₩7,143 | ₩7,209 | -4.26% | 182.6만 |
|---|
| 2026.03.20 | ₩7,678 | ₩7,905 | ₩7,276 | ₩7,397 | -3.66% | 382.8만 |
|---|
| 2026.03.19 | ₩7,316 | ₩7,985 | ₩7,102 | ₩7,785 | +6.40% | 218.6만 |
|---|
| 2026.03.18 | ₩7,584 | ₩7,865 | ₩7,290 | ₩7,437 | -1.94% | 208.4만 |
|---|
| 2026.03.17 | ₩7,785 | ₩7,785 | ₩7,464 | ₩7,584 | -2.58% | 179.3만 |
|---|
| 2026.03.16 | ₩7,504 | ₩7,825 | ₩7,330 | ₩7,771 | +3.57% | 423.4만 |
|---|
| 2026.03.13 | ₩7,865 | ₩8,025 | ₩7,464 | ₩7,490 | -4.76% | 204.3만 |
|---|
| 2026.03.12 | ₩8,279 | ₩8,279 | ₩7,785 | ₩7,811 | -5.65% | 199.4만 |
|---|
| 2026.03.11 | ₩8,507 | ₩8,654 | ₩8,239 | ₩8,279 | -2.67% | 93.2만 |
|---|
| 2026.03.10 | ₩8,614 | ₩8,868 | ₩8,360 | ₩8,547 | -0.78% | 104.8만 |
|---|
| 2026.03.09 | ₩8,333 | ₩9,082 | ₩8,199 | ₩8,427 | +1.12% | 169.6만 |
|---|
| 2026.03.06 | ₩8,012 | ₩8,761 | ₩7,865 | ₩8,534 | +6.51% | 202.6만 |
|---|
| 2026.03.05 | ₩7,958 | ₩8,574 | ₩7,758 | ₩8,226 | +3.36% | 268.3만 |
|---|
| 2026.03.04 | ₩7,678 | ₩7,825 | ₩7,464 | ₩7,771 | +1.22% | 243.8만 |
|---|
| 2026.03.03 | ₩7,664 | ₩7,811 | ₩7,464 | ₩7,597 | -0.87% | 119.9만 |
|---|
| 2026.03.02 | ₩7,544 | ₩7,878 | ₩7,423 | ₩7,785 | +3.19% | 110.9만 |
|---|
| 2026.02.27 | ₩7,530 | ₩7,718 | ₩7,504 | ₩7,651 | +1.60% | 85.2만 |
|---|
| 2026.02.26 | ₩7,785 | ₩7,811 | ₩7,397 | ₩7,651 | -1.72% | 98.2만 |
|---|
| 2026.02.25 | ₩7,892 | ₩8,052 | ₩7,785 | ₩7,798 | -1.19% | 73.7만 |
|---|
| 2026.02.24 | ₩7,637 | ₩8,012 | ₩7,584 | ₩7,892 | +3.33% | 102.2만 |
|---|
| 2026.02.23 | ₩7,892 | ₩8,039 | ₩7,557 | ₩7,624 | -3.39% | 101.1만 |
|---|
| 2026.02.20 | ₩7,825 | ₩8,106 | ₩7,771 | ₩7,932 | +1.37% | 201.3만 |
|---|
| 2026.02.19 | ₩7,664 | ₩7,985 | ₩7,557 | ₩7,945 | +3.66% | 223.2만 |
|---|
| 2026.02.18 | ₩7,851 | ₩7,985 | ₩7,611 | ₩7,637 | -2.73% | 148.3만 |
|---|
| 2026.02.17 | ₩7,798 | ₩8,012 | ₩7,664 | ₩7,838 | +0.51% | 176.2만 |
|---|
| 2026.02.13 | ₩7,878 | ₩8,293 | ₩7,758 | ₩7,785 | -1.19% | 227.6만 |
|---|
| 2026.02.12 | ₩8,480 | ₩8,520 | ₩7,758 | ₩7,811 | -7.89% | 156.8만 |
|---|
| 2026.02.11 | ₩8,400 | ₩8,560 | ₩8,039 | ₩8,480 | +0.96% | 81.9만 |
|---|
| 2026.02.10 | ₩8,895 | ₩8,895 | ₩8,373 | ₩8,400 | -5.56% | 132.7만 |
|---|
| 2026.02.09 | ₩8,935 | ₩9,109 | ₩8,627 | ₩8,895 | -0.45% | 114.4만 |
|---|
| 2026.02.06 | ₩8,507 | ₩9,042 | ₩8,507 | ₩8,921 | +4.87% | 127.9만 |
|---|
| 2026.02.05 | ₩9,055 | ₩9,430 | ₩8,373 | ₩8,400 | -7.24% | 184.4만 |
|---|
| 2026.02.04 | ₩8,587 | ₩9,363 | ₩8,587 | ₩9,082 | +5.76% | 478.3만 |
|---|
| 2026.02.03 | ₩8,293 | ₩8,534 | ₩8,159 | ₩8,427 | +1.61% | 103.6만 |
|---|
| 2026.02.02 | ₩8,106 | ₩8,360 | ₩8,039 | ₩8,360 | +3.14% | 125.5만 |
|---|
| 2026.01.30 | ₩8,534 | ₩8,614 | ₩8,132 | ₩8,159 | -4.39% | 148.2만 |
|---|
| 2026.01.29 | ₩8,306 | ₩8,667 | ₩8,226 | ₩8,574 | +3.22% | 127.3만 |
|---|
| 2026.01.28 | ₩8,681 | ₩8,694 | ₩8,172 | ₩8,333 | -4.01% | 129.1만 |
|---|
| 2026.01.27 | ₩8,333 | ₩8,734 | ₩8,279 | ₩8,694 | +4.33% | 122.8만 |
|---|
| 2026.01.26 | ₩8,427 | ₩8,667 | ₩8,213 | ₩8,346 | -0.95% | 154.7만 |
|---|
| 2026.01.23 | ₩8,921 | ₩9,028 | ₩8,507 | ₩8,534 | -4.35% | 197.5만 |
|---|
| 2026.01.22 | ₩8,560 | ₩9,069 | ₩8,467 | ₩8,948 | +4.53% | 262.8만 |
|---|
| 2026.01.21 | ₩8,855 | ₩9,055 | ₩8,440 | ₩8,507 | -3.93% | 126만 |
|---|
| 2026.01.20 | ₩8,828 | ₩9,296 | ₩8,627 | ₩8,895 | +0.76% | 184.2만 |
|---|
| 2026.01.16 | ₩8,895 | ₩9,309 | ₩8,694 | ₩8,935 | +0.45% | 204.6만 |
|---|
| 2026.01.15 | ₩9,109 | ₩9,403 | ₩8,774 | ₩8,828 | -3.08% | 240.1만 |
|---|
| 2026.01.14 | ₩9,577 | ₩9,711 | ₩9,015 | ₩9,082 | -5.17% | 197.1만 |
|---|
| 2026.01.13 | ₩9,523 | ₩9,697 | ₩9,242 | ₩9,630 | +1.12% | 110.6만 |
|---|
| 2026.01.12 | ₩10,353 | ₩10,353 | ₩9,376 | ₩9,510 | -8.14% | 244.6만 |
|---|
| 2026.01.09 | ₩10,861 | ₩11,169 | ₩10,353 | ₩10,420 | -4.06% | 217.4만 |
|---|
| 2026.01.08 | ₩10,032 | ₩10,874 | ₩10,018 | ₩10,527 | +4.93% | 306.3만 |
|---|
| 2026.01.07 | ₩9,256 | ₩11,877 | ₩9,229 | ₩10,219 | +10.40% | 702만 |
|---|
| 2026.01.06 | ₩9,135 | ₩9,456 | ₩9,015 | ₩9,202 | +0.73% | 120.2만 |
|---|
| 2026.01.05 | ₩9,751 | ₩9,858 | ₩8,935 | ₩9,189 | -5.76% | 195.1만 |
|---|
| 2026.01.02 | ₩10,353 | ₩10,379 | ₩9,617 | ₩9,670 | -6.59% | 125.3만 |
|---|
| 2025.12.31 | ₩10,085 | ₩10,393 | ₩9,991 | ₩10,326 | +2.39% | 109.9만 |
|---|
| 2025.12.30 | ₩10,259 | ₩10,420 | ₩9,991 | ₩10,085 | -1.69% | 131.3만 |
|---|
| 2025.12.29 | ₩10,660 | ₩10,741 | ₩10,272 | ₩10,379 | -2.63% | 102.9만 |
|---|
| 2025.12.26 | ₩10,433 | ₩10,888 | ₩10,313 | ₩10,781 | +3.33% | 89.8만 |
|---|
| 2025.12.24 | ₩10,513 | ₩10,807 | ₩10,393 | ₩10,527 | +0.13% | 73.5만 |
|---|
| 2025.12.23 | ₩10,500 | ₩10,687 | ₩10,393 | ₩10,607 | +1.02% | 121.3만 |
|---|
| 2025.12.22 | ₩10,326 | ₩11,008 | ₩10,299 | ₩10,567 | +2.33% | 168.8만 |
|---|
| 2025.12.19 | ₩10,379 | ₩10,794 | ₩10,152 | ₩10,379 | 0.00% | 557.4만 |
|---|
| 2025.12.18 | ₩10,821 | ₩11,035 | ₩10,299 | ₩10,366 | -4.20% | 180.5만 |
|---|
| 2025.12.17 | ₩11,556 | ₩11,663 | ₩10,433 | ₩10,647 | -7.87% | 315.6만 |
|---|
| 2025.12.16 | ₩12,225 | ₩12,626 | ₩11,396 | ₩11,556 | -5.47% | 184.9만 |
|---|
| 2025.12.15 | ₩13,001 | ₩13,255 | ₩12,359 | ₩12,399 | -4.63% | 126.7만 |
|---|
| 2025.12.12 | ₩12,506 | ₩13,175 | ₩12,212 | ₩12,854 | +2.78% | 172.5만 |
|---|
| 2025.12.11 | ₩13,376 | ₩13,416 | ₩12,519 | ₩12,613 | -5.70% | 122.3만 |
|---|
| 2025.12.10 | ₩13,469 | ₩13,737 | ₩13,121 | ₩13,389 | -0.60% | 146.3만 |
|---|
| 2025.12.09 | ₩13,710 | ₩13,790 | ₩13,309 | ₩13,536 | -1.27% | 204.8만 |
|---|
| 2025.12.08 | ₩14,044 | ₩14,044 | ₩13,309 | ₩13,710 | -2.38% | 148.4만 |
|---|
| 2025.12.05 | ₩14,191 | ₩14,312 | ₩13,804 | ₩13,857 | -2.36% | 85.2만 |
|---|
| 2025.12.04 | ₩13,362 | ₩14,272 | ₩13,335 | ₩14,178 | +6.11% | 173.7만 |
|---|
| 2025.12.03 | ₩13,175 | ₩13,697 | ₩12,921 | ₩13,456 | +2.13% | 132.5만 |
|---|
| 2025.12.02 | ₩13,804 | ₩13,911 | ₩13,028 | ₩13,081 | -5.23% | 156.4만 |
|---|
| 2025.12.01 | ₩13,897 | ₩14,044 | ₩13,750 | ₩13,830 | -0.48% | 266.2만 |
|---|
| 2025.11.28 | ₩14,432 | ₩14,432 | ₩14,018 | ₩14,232 | -1.39% | 65만 |
|---|
| 2025.11.26 | ₩13,804 | ₩14,472 | ₩13,590 | ₩14,218 | +3.00% | 271.8만 |
|---|
| 2025.11.25 | ₩13,376 | ₩13,951 | ₩13,242 | ₩13,710 | +2.50% | 182만 |
|---|
| 2025.11.24 | ₩13,376 | ₩13,977 | ₩12,800 | ₩13,161 | -1.60% | 706.5만 |
|---|
| 2025.11.21 | ₩12,961 | ₩13,563 | ₩12,586 | ₩13,376 | +3.20% | 245.8만 |
|---|
| 2025.11.20 | ₩12,840 | ₩13,335 | ₩12,439 | ₩13,121 | +2.19% | 246.3만 |
|---|
| 2025.11.19 | ₩12,386 | ₩12,974 | ₩12,118 | ₩12,399 | +0.11% | 229.8만 |
|---|
| 2025.11.18 | ₩12,172 | ₩12,600 | ₩11,436 | ₩12,399 | +1.87% | 206.3만 |
|---|
| 2025.11.17 | ₩10,139 | ₩12,493 | ₩9,991 | ₩12,239 | +20.71% | 440만 |
|---|
| 2025.11.14 | ₩10,112 | ₩10,406 | ₩9,751 | ₩10,112 | 0.00% | 280.6만 |
|---|
| 2025.11.13 | ₩11,329 | ₩11,383 | ₩10,834 | ₩10,848 | -4.25% | 106.8만 |
|---|
| 2025.11.12 | ₩11,369 | ₩11,851 | ₩11,195 | ₩11,383 | +0.12% | 117.8만 |
|---|
| 2025.11.11 | ₩11,035 | ₩11,383 | ₩10,848 | ₩11,302 | +2.42% | 144.8만 |
|---|
| 2025.11.10 | ₩11,075 | ₩11,262 | ₩10,807 | ₩11,035 | -0.36% | 124.6만 |
|---|
| 2025.11.07 | ₩10,486 | ₩10,807 | ₩10,099 | ₩10,794 | +2.93% | 142.4만 |
|---|
| 2025.11.06 | ₩10,968 | ₩11,088 | ₩10,339 | ₩10,607 | -3.29% | 254.8만 |
|---|
| 2025.11.05 | ₩10,834 | ₩11,436 | ₩10,700 | ₩10,914 | +0.74% | 357.5만 |
|---|
| 2025.11.04 | ₩12,185 | ₩12,412 | ₩10,099 | ₩10,580 | -13.17% | 851.1만 |
|---|
| 2025.11.03 | ₩12,519 | ₩13,496 | ₩12,426 | ₩13,242 | +5.77% | 325.2만 |
|---|
| 2025.10.31 | ₩12,332 | ₩12,667 | ₩12,172 | ₩12,640 | +2.49% | 179.8만 |
|---|
| 2025.10.30 | ₩11,797 | ₩12,613 | ₩11,677 | ₩12,346 | +4.65% | 304.5만 |
|---|
| 2025.10.29 | ₩11,918 | ₩12,091 | ₩11,476 | ₩11,770 | -1.23% | 145.2만 |
|---|
| 2025.10.28 | ₩11,637 | ₩12,252 | ₩11,369 | ₩11,837 | +1.72% | 210.5만 |
|---|
| 2025.10.27 | ₩10,767 | ₩12,051 | ₩10,767 | ₩11,663 | +8.32% | 443.1만 |
|---|
| 2025.10.24 | ₩10,593 | ₩11,182 | ₩10,366 | ₩10,634 | +0.38% | 162.9만 |
|---|
| 2025.10.23 | ₩10,500 | ₩10,620 | ₩10,299 | ₩10,446 | -0.51% | 150.8만 |
|---|
| 2025.10.22 | ₩10,634 | ₩10,687 | ₩10,165 | ₩10,513 | -1.13% | 230.5만 |
|---|
| 2025.10.21 | ₩10,700 | ₩10,968 | ₩10,272 | ₩10,687 | -0.13% | 267.5만 |
|---|
| 2025.10.20 | ₩12,038 | ₩12,065 | ₩9,336 | ₩10,727 | -10.89% | 738.2만 |
|---|
| 2025.10.17 | ₩12,466 | ₩12,546 | ₩12,091 | ₩12,332 | -1.07% | 137.8만 |
|---|
| 2025.10.16 | ₩12,787 | ₩13,242 | ₩12,493 | ₩12,720 | -0.52% | 233.8만 |
|---|
| 2025.10.15 | ₩11,971 | ₩12,640 | ₩11,931 | ₩12,573 | +5.03% | 198.4만 |
|---|
| 2025.10.14 | ₩12,212 | ₩12,519 | ₩11,730 | ₩12,038 | -1.42% | 163만 |
|---|
| 2025.10.13 | ₩11,570 | ₩12,573 | ₩11,409 | ₩12,426 | +7.40% | 194.3만 |
|---|
| 2025.10.10 | ₩12,386 | ₩12,439 | ₩11,436 | ₩11,463 | -7.45% | 211.9만 |
|---|