시장 데이터를 불러오는 중
전체 종목
vTv 테라퓨틱스 과거 주가
vTv Therapeutics Inc. - Class A Common Stock · VTVT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
vTv Therapeutics Inc. - Class A Common Stock · VTVT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,442 | ₩41,809 | ₩40,361 | ₩41,809 | +3.38% | 1.3만 |
| 2026.10.08 | ₩41,608 | ₩41,863 | ₩39,959 | ₩40,334 | -3.06% | 4.4만 |
| 2026.10.07 | ₩40,160 | ₩42,232 | ₩40,039 | ₩41,581 | +3.54% | 2.6만 |
| 2026.10.06 | ₩40,897 | ₩40,897 | ₩39,624 | ₩40,267 | -1.54% | 2.8만 |
| 2026.10.05 | ₩42,312 | ₩42,312 | ₩40,616 | ₩40,669 | -3.88% | 1.5만 |
| 2026.10.02 | ₩43,177 | ₩43,338 | ₩40,991 | ₩40,991 | -5.06% | 1.8만 |
| 2026.10.01 | ₩41,554 | ₩43,284 | ₩41,554 | ₩42,708 | +2.78% | 3.4만 |
| 2026.09.30 | ₩40,374 | ₩41,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,353 |
| +2.42% |
| 3.1만 |
| 2026.09.29 | ₩40,683 | ₩41,152 | ₩40,227 | ₩40,227 | -1.12% | 8.5만 |
|---|
| 2026.09.28 | ₩39,892 | ₩42,171 | ₩39,791 | ₩40,924 | +2.59% | 11.2만 |
|---|
| 2026.09.25 | ₩41,032 | ₩41,447 | ₩39,945 | ₩40,509 | -1.27% | 2.9만 |
|---|
| 2026.09.24 | ₩40,991 | ₩42,332 | ₩40,549 | ₩41,206 | +0.52% | 1.8만 |
|---|
| 2026.09.23 | ₩41,608 | ₩42,104 | ₩40,857 | ₩41,005 | -1.45% | 1.9만 |
|---|
| 2026.09.22 | ₩41,997 | ₩43,417 | ₩41,662 | ₩41,702 | -0.70% | 1.1만 |
|---|
| 2026.09.21 | ₩42,171 | ₩42,909 | ₩41,588 | ₩41,970 | -0.48% | 2.3만 |
|---|
| 2026.09.18 | ₩41,769 | ₩43,029 | ₩41,635 | ₩42,641 | +2.09% | 7.4만 |
|---|
| 2026.09.17 | ₩41,420 | ₩43,056 | ₩41,259 | ₩42,104 | +1.65% | 3.3만 |
|---|
| 2026.09.16 | ₩40,723 | ₩41,380 | ₩40,200 | ₩40,844 | +0.30% | 9.2만 |
|---|
| 2026.09.15 | ₩41,970 | ₩42,775 | ₩39,905 | ₩40,844 | -2.68% | 4.5만 |
|---|
| 2026.09.14 | ₩42,641 | ₩43,619 | ₩42,158 | ₩42,158 | -1.13% | 2.2만 |
|---|
| 2026.09.11 | ₩43,231 | ₩43,633 | ₩41,957 | ₩42,869 | -0.84% | 1.4만 |
|---|
| 2026.09.10 | ₩44,250 | ₩44,250 | ₩42,708 | ₩42,721 | -3.45% | 4.6만 |
|---|
| 2026.09.09 | ₩44,236 | ₩45,778 | ₩43,955 | ₩44,639 | +0.91% | 4만 |
|---|
| 2026.09.08 | ₩44,719 | ₩44,759 | ₩43,552 | ₩43,968 | -1.68% | 2.8만 |
|---|
| 2026.09.04 | ₩44,209 | ₩45,222 | ₩44,209 | ₩44,719 | +1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩45,537 | ₩45,537 | ₩44,089 | ₩44,880 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩43,646 | ₩45,591 | ₩43,110 | ₩44,786 | +2.61% | 4만 |
|---|
| 2026.09.01 | ₩42,654 | ₩43,700 | ₩42,305 | ₩42,842 | +0.44% | 5.3만 |
|---|
| 2026.08.31 | ₩43,244 | ₩43,244 | ₩42,037 | ₩42,909 | -0.78% | 9.4만 |
|---|
| 2026.08.28 | ₩43,968 | ₩44,250 | ₩42,641 | ₩43,392 | -1.31% | 9만 |
|---|
| 2026.08.27 | ₩44,337 | ₩45,711 | ₩43,666 | ₩43,982 | -0.80% | 5.8만 |
|---|
| 2026.08.26 | ₩44,987 | ₩46,610 | ₩44,116 | ₩45,014 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩45,322 | ₩46,328 | ₩44,853 | ₩45,470 | +0.33% | 5.9만 |
|---|
| 2026.08.24 | ₩44,813 | ₩46,476 | ₩44,075 | ₩45,443 | +1.41% | 1.8만 |
|---|
| 2026.08.21 | ₩44,504 | ₩45,389 | ₩43,955 | ₩44,592 | +0.20% | 2.7만 |
|---|
| 2026.08.20 | ₩43,633 | ₩44,974 | ₩42,694 | ₩44,357 | +1.66% | 6.3만 |
|---|
| 2026.08.19 | ₩42,788 | ₩44,518 | ₩42,788 | ₩44,109 | +3.09% | 2.3만 |
|---|
| 2026.08.18 | ₩41,635 | ₩42,587 | ₩40,643 | ₩42,212 | +1.38% | 7만 |
|---|
| 2026.08.17 | ₩40,133 | ₩42,131 | ₩39,536 | ₩41,984 | +4.61% | 3.9만 |
|---|
| 2026.08.14 | ₩41,756 | ₩41,756 | ₩38,562 | ₩40,388 | -3.28% | 7.5만 |
|---|
| 2026.08.13 | ₩42,962 | ₩42,962 | ₩40,710 | ₩41,367 | -3.71% | 3.5만 |
|---|
| 2026.08.12 | ₩44,799 | ₩44,799 | ₩42,131 | ₩42,614 | -4.88% | 5.1만 |
|---|
| 2026.08.11 | ₩47,454 | ₩48,970 | ₩43,968 | ₩44,303 | -6.64% | 17.1만 |
|---|
| 2026.08.10 | ₩46,784 | ₩47,602 | ₩45,497 | ₩45,979 | -1.72% | 9.8만 |
|---|
| 2026.08.07 | ₩46,409 | ₩48,956 | ₩46,114 | ₩47,428 | +2.20% | 14.8만 |
|---|
| 2026.08.06 | ₩46,181 | ₩47,347 | ₩44,049 | ₩46,409 | +0.49% | 14만 |
|---|
| 2026.08.05 | ₩42,989 | ₩46,624 | ₩42,748 | ₩46,114 | +7.27% | 10.3만 |
|---|
| 2026.08.04 | ₩44,183 | ₩44,853 | ₩42,238 | ₩42,989 | -2.70% | 6.3만 |
|---|
| 2026.08.03 | ₩43,110 | ₩43,941 | ₩42,406 | ₩43,432 | +0.75% | 17.1만 |
|---|
| 2026.07.31 | ₩43,780 | ₩44,960 | ₩42,171 | ₩43,378 | -0.92% | 13.7만 |
|---|
| 2026.07.30 | ₩42,225 | ₩44,739 | ₩42,225 | ₩43,821 | +3.78% | 6.6만 |
|---|
| 2026.07.29 | ₩41,568 | ₩42,828 | ₩41,166 | ₩42,212 | +1.55% | 21.5만 |
|---|
| 2026.07.28 | ₩42,869 | ₩42,949 | ₩39,476 | ₩41,675 | -2.78% | 10.1만 |
|---|
| 2026.07.27 | ₩41,756 | ₩42,775 | ₩40,535 | ₩41,595 | -0.39% | 6.3만 |
|---|
| 2026.07.24 | ₩42,641 | ₩43,351 | ₩40,562 | ₩41,206 | -3.36% | 17.6만 |
|---|
| 2026.07.23 | ₩43,070 | ₩43,070 | ₩41,179 | ₩42,453 | -1.43% | 15.7만 |
|---|
| 2026.07.22 | ₩44,049 | ₩44,236 | ₩41,836 | ₩42,466 | -3.59% | 5.9만 |
|---|
| 2026.07.21 | ₩43,687 | ₩44,853 | ₩43,177 | ₩44,129 | +1.01% | 7.4만 |
|---|
| 2026.07.20 | ₩44,089 | ₩44,887 | ₩43,056 | ₩43,418 | -1.52% | 11.5만 |
|---|
| 2026.07.17 | ₩43,365 | ₩45,322 | ₩42,587 | ₩44,089 | +1.67% | 7.7만 |
|---|
| 2026.07.16 | ₩45,617 | ₩45,617 | ₩43,298 | ₩43,298 | -5.09% | 11.4만 |
|---|
| 2026.07.15 | ₩42,493 | ₩44,049 | ₩41,441 | ₩43,834 | +3.16% | 12.4만 |
|---|
| 2026.07.14 | ₩41,823 | ₩43,713 | ₩40,281 | ₩42,748 | +2.21% | 6만 |
|---|
| 2026.07.13 | ₩44,786 | ₩44,786 | ₩42,010 | ₩42,346 | -5.45% | 4.2만 |
|---|
| 2026.07.10 | ₩43,700 | ₩45,068 | ₩40,884 | ₩44,907 | +2.76% | 5.5만 |
|---|
| 2026.07.09 | ₩45,966 | ₩46,261 | ₩44,451 | ₩44,840 | -2.45% | 2.9만 |
|---|
| 2026.07.08 | ₩45,752 | ₩47,977 | ₩45,121 | ₩46,435 | +1.49% | 7.1만 |
|---|
| 2026.07.07 | ₩46,717 | ₩51,383 | ₩44,250 | ₩45,752 | -2.07% | 9만 |
|---|
| 2026.07.06 | ₩47,414 | ₩47,904 | ₩45,899 | ₩46,315 | -2.32% | 3만 |
|---|
| 2026.07.02 | ₩46,650 | ₩49,198 | ₩46,543 | ₩47,468 | +1.75% | 6.1만 |
|---|
| 2026.07.01 | ₩50,673 | ₩50,673 | ₩46,543 | ₩46,999 | -7.25% | 5.1만 |
|---|
| 2026.06.30 | ₩50,793 | ₩52,081 | ₩48,943 | ₩50,485 | -0.61% | 9.3만 |
|---|
| 2026.06.29 | ₩47,495 | ₩49,238 | ₩46,328 | ₩48,634 | +2.40% | 8만 |
|---|
| 2026.06.26 | ₩44,531 | ₩51,625 | ₩44,531 | ₩47,039 | +5.63% | 9.4만 |
|---|
| 2026.06.25 | ₩48,400 | ₩49,801 | ₩45,591 | ₩49,372 | +2.01% | 8.2만 |
|---|
| 2026.06.24 | ₩47,709 | ₩48,313 | ₩46,261 | ₩47,924 | +0.45% | 6만 |
|---|
| 2026.06.23 | ₩45,537 | ₩47,964 | ₩45,296 | ₩47,367 | +4.02% | 4.2만 |
|---|
| 2026.06.22 | ₩46,797 | ₩47,951 | ₩44,545 | ₩45,483 | -2.81% | 4.2만 |
|---|
| 2026.06.18 | ₩45,738 | ₩47,012 | ₩44,746 | ₩46,985 | +2.73% | 5.6만 |
|---|
| 2026.06.17 | ₩43,378 | ₩46,026 | ₩42,775 | ₩45,483 | +4.85% | 7.8만 |
|---|
| 2026.06.16 | ₩45,175 | ₩45,738 | ₩43,177 | ₩43,231 | -4.30% | 7.9만 |
|---|
| 2026.06.15 | ₩44,867 | ₩45,255 | ₩43,083 | ₩44,974 | +0.24% | 5.2만 |
|---|
| 2026.06.12 | ₩42,486 | ₩44,277 | ₩42,238 | ₩43,935 | +3.41% | 6.1만 |
|---|
| 2026.06.11 | ₩41,353 | ₩42,795 | ₩40,904 | ₩42,359 | +2.43% | 3.1만 |
|---|
| 2026.06.10 | ₩43,083 | ₩44,035 | ₩40,777 | ₩40,817 | -5.26% | 1.7만 |
|---|
| 2026.06.09 | ₩42,533 | ₩43,727 | ₩42,104 | ₩42,600 | +0.16% | 1.3만 |
|---|
| 2026.06.08 | ₩43,445 | ₩44,183 | ₩42,507 | ₩42,989 | -1.05% | 1.6만 |
|---|
| 2026.06.05 | ₩45,711 | ₩45,711 | ₩42,319 | ₩43,097 | -5.72% | 4만 |
|---|
| 2026.06.04 | ₩44,169 | ₩47,012 | ₩44,169 | ₩46,053 | +4.27% | 3.6만 |
|---|
| 2026.06.03 | ₩43,928 | ₩44,739 | ₩43,818 | ₩44,169 | +0.55% | 2.4만 |
|---|
| 2026.06.02 | ₩45,979 | ₩45,979 | ₩43,754 | ₩44,250 | -3.76% | 2.4만 |
|---|
| 2026.06.01 | ₩43,780 | ₩46,838 | ₩43,780 | ₩45,993 | +5.05% | 6만 |
|---|
| 2026.05.29 | ₩44,920 | ₩44,920 | ₩43,123 | ₩44,719 | -0.45% | 2.1만 |
|---|
| 2026.05.28 | ₩45,188 | ₩45,711 | ₩44,169 | ₩44,920 | -0.59% | 2.9만 |
|---|
| 2026.05.27 | ₩45,403 | ₩47,025 | ₩44,116 | ₩45,215 | -0.41% | 4.6만 |
|---|
| 2026.05.26 | ₩46,328 | ₩50,150 | ₩44,451 | ₩44,464 | -4.02% | 5.8만 |
|---|
| 2026.05.22 | ₩47,334 | ₩48,205 | ₩45,483 | ₩46,134 | -2.54% | 6.1만 |
|---|
| 2026.05.21 | ₩48,286 | ₩48,889 | ₩46,556 | ₩47,602 | -1.42% | 2.5만 |
|---|
| 2026.05.20 | ₩49,600 | ₩50,163 | ₩47,884 | ₩49,077 | -1.05% | 5.5만 |
|---|
| 2026.05.19 | ₩46,878 | ₩50,954 | ₩46,838 | ₩48,929 | +4.38% | 6.5만 |
|---|
| 2026.05.18 | ₩46,080 | ₩48,936 | ₩46,080 | ₩47,589 | +3.27% | 4.5만 |
|---|
| 2026.05.15 | ₩51,424 | ₩51,424 | ₩45,336 | ₩47,863 | -6.92% | 4.6만 |
|---|
| 2026.05.14 | ₩44,679 | ₩51,531 | ₩44,679 | ₩51,531 | +15.34% | 14.8만 |
|---|
| 2026.05.13 | ₩41,809 | ₩42,989 | ₩40,227 | ₩42,460 | +1.56% | 4.3만 |
|---|
| 2026.05.12 | ₩40,106 | ₩44,759 | ₩40,106 | ₩43,056 | +7.36% | 2.5만 |
|---|
| 2026.05.11 | ₩41,702 | ₩42,212 | ₩39,999 | ₩40,844 | -2.06% | 2.1만 |
|---|
| 2026.05.08 | ₩41,568 | ₩42,802 | ₩41,139 | ₩41,139 | -1.03% | 2.2만 |
|---|
| 2026.05.07 | ₩42,413 | ₩42,413 | ₩40,750 | ₩41,622 | -1.87% | 3.4만 |
|---|
| 2026.05.06 | ₩42,520 | ₩43,807 | ₩42,480 | ₩42,480 | -0.09% | 1.7만 |
|---|
| 2026.05.05 | ₩43,995 | ₩44,277 | ₩42,547 | ₩42,641 | -3.08% | 2.4만 |
|---|
| 2026.05.04 | ₩42,560 | ₩44,679 | ₩42,560 | ₩43,579 | +2.39% | 2.7만 |
|---|
| 2026.05.01 | ₩42,721 | ₩43,137 | ₩41,434 | ₩42,486 | -0.55% | 3.4만 |
|---|
| 2026.04.30 | ₩42,118 | ₩43,378 | ₩41,394 | ₩43,231 | +2.64% | 2.6만 |
|---|
| 2026.04.29 | ₩42,708 | ₩43,318 | ₩39,127 | ₩41,930 | -1.82% | 5.6만 |
|---|
| 2026.04.28 | ₩39,731 | ₩42,909 | ₩38,551 | ₩42,869 | +7.90% | 10.5만 |
|---|
| 2026.04.27 | ₩43,928 | ₩45,591 | ₩38,900 | ₩39,422 | -10.26% | 10.5만 |
|---|
| 2026.04.24 | ₩46,274 | ₩46,945 | ₩42,909 | ₩43,928 | -5.07% | 12.9만 |
|---|
| 2026.04.23 | ₩54,628 | ₩54,896 | ₩45,765 | ₩46,730 | -14.46% | 8.9만 |
|---|
| 2026.04.22 | ₩52,295 | ₩55,446 | ₩50,626 | ₩54,239 | +3.72% | 12.6만 |
|---|
| 2026.04.21 | ₩50,941 | ₩52,094 | ₩49,110 | ₩51,625 | +1.34% | 6.9만 |
|---|
| 2026.04.20 | ₩49,975 | ₩51,222 | ₩49,975 | ₩50,619 | +1.29% | 2.8만 |
|---|
| 2026.04.17 | ₩49,097 | ₩51,115 | ₩48,286 | ₩51,115 | +4.11% | 3만 |
|---|
| 2026.04.16 | ₩50,431 | ₩51,021 | ₩48,272 | ₩49,278 | -2.29% | 3.2만 |
|---|
| 2026.04.15 | ₩51,276 | ₩51,625 | ₩49,975 | ₩50,579 | -1.36% | 3.9만 |
|---|
| 2026.04.14 | ₩49,922 | ₩52,490 | ₩49,922 | ₩51,397 | +2.95% | 1.8만 |
|---|
| 2026.04.13 | ₩48,943 | ₩50,673 | ₩48,688 | ₩49,747 | +1.64% | 8.6만 |
|---|
| 2026.04.10 | ₩50,029 | ₩51,102 | ₩46,985 | ₩49,023 | -2.01% | 3.9만 |
|---|
| 2026.04.09 | ₩51,625 | ₩51,799 | ₩48,889 | ₩50,016 | -3.12% | 6.2만 |
|---|
| 2026.04.08 | ₩54,172 | ₩54,172 | ₩49,747 | ₩51,571 | -4.80% | 8만 |
|---|
| 2026.04.07 | ₩52,416 | ₩53,958 | ₩48,353 | ₩51,289 | -2.15% | 9.2만 |
|---|
| 2026.04.06 | ₩51,544 | ₩56,050 | ₩51,544 | ₩53,019 | +2.86% | 4.9만 |
|---|
| 2026.04.02 | ₩53,851 | ₩57,779 | ₩53,851 | ₩55,205 | +2.51% | 4.1만 |
|---|
| 2026.04.01 | ₩54,132 | ₩55,560 | ₩53,180 | ₩54,347 | +0.40% | 3만 |
|---|
| 2026.03.31 | ₩50,230 | ₩54,226 | ₩49,747 | ₩53,180 | +5.87% | 5.5만 |
|---|
| 2026.03.30 | ₩53,636 | ₩53,636 | ₩49,211 | ₩49,211 | -8.25% | 3만 |
|---|
| 2026.03.27 | ₩50,954 | ₩53,234 | ₩49,640 | ₩51,638 | +1.34% | 3.3만 |
|---|
| 2026.03.26 | ₩50,646 | ₩52,791 | ₩50,646 | ₩50,686 | +0.08% | 1.9만 |
|---|
| 2026.03.25 | ₩50,163 | ₩52,295 | ₩50,083 | ₩51,356 | +2.38% | 6.8만 |
|---|
| 2026.03.24 | ₩50,123 | ₩52,563 | ₩45,859 | ₩48,554 | -3.13% | 13.1만 |
|---|
| 2026.03.23 | ₩48,929 | ₩51,853 | ₩48,406 | ₩49,989 | +2.16% | 4.2만 |
|---|
| 2026.03.20 | ₩46,999 | ₩50,766 | ₩46,999 | ₩48,272 | +2.71% | 3.1만 |
|---|
| 2026.03.19 | ₩47,964 | ₩51,209 | ₩47,092 | ₩48,232 | +0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩49,211 | ₩50,921 | ₩46,838 | ₩48,675 | -1.09% | 4.3만 |
|---|
| 2026.03.17 | ₩50,673 | ₩51,263 | ₩46,556 | ₩49,211 | -2.88% | 2.7만 |
|---|
| 2026.03.16 | ₩44,263 | ₩52,831 | ₩44,062 | ₩51,129 | +15.51% | 6.1만 |
|---|
| 2026.03.13 | ₩45,979 | ₩49,814 | ₩41,849 | ₩44,625 | -2.95% | 14.4만 |
|---|
| 2026.03.12 | ₩48,701 | ₩50,391 | ₩43,807 | ₩45,202 | -7.19% | 16.1만 |
|---|
| 2026.03.11 | ₩51,544 | ₩51,544 | ₩44,116 | ₩47,066 | -8.69% | 13.8만 |
|---|
| 2026.03.10 | ₩49,157 | ₩50,002 | ₩46,395 | ₩46,958 | -4.47% | 10.5만 |
|---|
| 2026.03.09 | ₩46,932 | ₩49,238 | ₩44,652 | ₩48,970 | +4.34% | 5.8만 |
|---|
| 2026.03.06 | ₩50,016 | ₩50,606 | ₩47,052 | ₩47,481 | -5.07% | 8.5만 |
|---|
| 2026.03.05 | ₩50,227 | ₩52,241 | ₩46,910 | ₩49,908 | -0.64% | 7.6만 |
|---|
| 2026.03.04 | ₩46,462 | ₩48,701 | ₩46,261 | ₩48,272 | +3.90% | 4.2만 |
|---|
| 2026.03.03 | ₩47,736 | ₩50,532 | ₩46,127 | ₩46,489 | -2.61% | 8만 |
|---|
| 2026.03.02 | ₩51,289 | ₩51,558 | ₩46,637 | ₩47,736 | -6.93% | 5.4만 |
|---|
| 2026.02.27 | ₩53,180 | ₩53,180 | ₩49,828 | ₩51,169 | -3.78% | 4.6만 |
|---|
| 2026.02.26 | ₩50,954 | ₩52,724 | ₩49,513 | ₩52,724 | +3.47% | 3.3만 |
|---|
| 2026.02.25 | ₩53,931 | ₩55,513 | ₩50,880 | ₩51,645 | -4.24% | 4.6만 |
|---|
| 2026.02.24 | ₩46,945 | ₩55,862 | ₩45,215 | ₩53,408 | +13.77% | 5.5만 |
|---|
| 2026.02.23 | ₩45,617 | ₩48,152 | ₩45,591 | ₩47,113 | +3.28% | 1.6만 |
|---|
| 2026.02.20 | ₩47,521 | ₩47,521 | ₩45,135 | ₩45,993 | -3.22% | 1.8만 |
|---|
| 2026.02.19 | ₩50,807 | ₩50,941 | ₩46,905 | ₩47,347 | -6.81% | 1.6만 |
|---|
| 2026.02.18 | ₩50,203 | ₩53,844 | ₩47,669 | ₩49,922 | -0.56% | 2.9만 |
|---|
| 2026.02.17 | ₩44,880 | ₩50,109 | ₩44,880 | ₩49,506 | +10.31% | 2.8만 |
|---|
| 2026.02.13 | ₩46,999 | ₩47,964 | ₩45,282 | ₩45,416 | -3.37% | 5.5천 |
|---|
| 2026.02.12 | ₩45,255 | ₩50,927 | ₩42,889 | ₩48,929 | +8.12% | 3만 |
|---|
| 2026.02.11 | ₩45,966 | ₩47,361 | ₩44,732 | ₩46,114 | +0.32% | 1.5만 |
|---|
| 2026.02.10 | ₩41,890 | ₩49,613 | ₩41,890 | ₩47,119 | +12.48% | 5.7만 |
|---|
| 2026.02.09 | ₩38,859 | ₩43,740 | ₩38,859 | ₩42,453 | +9.25% | 2만 |
|---|
| 2026.02.06 | ₩41,715 | ₩44,297 | ₩38,672 | ₩38,913 | -6.72% | 2.6만 |
|---|
| 2026.02.05 | ₩48,085 | ₩49,613 | ₩41,581 | ₩41,581 | -13.52% | 3.6만 |
|---|
| 2026.02.04 | ₩53,710 | ₩53,884 | ₩48,272 | ₩48,822 | -9.10% | 1.9만 |
|---|
| 2026.02.03 | ₩50,954 | ₩56,935 | ₩50,954 | ₩55,232 | +8.39% | 4.9만 |
|---|
| 2026.02.02 | ₩48,406 | ₩52,309 | ₩48,018 | ₩51,370 | +6.12% | 3만 |
|---|
| 2026.01.30 | ₩45,162 | ₩48,541 | ₩43,177 | ₩47,481 | +5.14% | 3.3만 |
|---|
| 2026.01.29 | ₩44,317 | ₩46,623 | ₩44,250 | ₩45,792 | +3.33% | 9.2천 |
|---|
| 2026.01.28 | ₩44,344 | ₩45,644 | ₩44,344 | ₩45,644 | +2.93% | 2.8천 |
|---|
| 2026.01.27 | ₩46,181 | ₩47,448 | ₩45,604 | ₩45,604 | -1.25% | 5.7천 |
|---|
| 2026.01.26 | ₩45,631 | ₩45,631 | ₩43,579 | ₩45,403 | -0.50% | 1.1만 |
|---|
| 2026.01.23 | ₩46,100 | ₩49,613 | ₩45,738 | ₩45,738 | -0.79% | 1.9만 |
|---|
| 2026.01.22 | ₩44,719 | ₩45,821 | ₩44,719 | ₩44,974 | +0.57% | 7.1천 |
|---|
| 2026.01.21 | ₩43,177 | ₩45,711 | ₩43,177 | ₩44,317 | +2.64% | 5.8천 |
|---|
| 2026.01.20 | ₩47,186 | ₩47,186 | ₩42,641 | ₩43,043 | -8.78% | 2만 |
|---|
| 2026.01.16 | ₩50,726 | ₩53,248 | ₩47,723 | ₩47,723 | -5.92% | 2.2만 |
|---|
| 2026.01.15 | ₩54,172 | ₩54,172 | ₩49,949 | ₩49,949 | -7.80% | 1.6만 |
|---|
| 2026.01.14 | ₩50,284 | ₩56,251 | ₩50,284 | ₩53,649 | +6.69% | 6.9만 |
|---|
| 2026.01.13 | ₩45,389 | ₩51,926 | ₩45,389 | ₩50,042 | +10.25% | 2.8만 |
|---|
| 2026.01.12 | ₩47,669 | ₩49,589 | ₩43,445 | ₩45,752 | -4.02% | 2.6만 |
|---|
| 2026.01.09 | ₩55,567 | ₩55,567 | ₩45,175 | ₩47,703 | -14.15% | 3만 |
|---|
| 2026.01.08 | ₩56,988 | ₩57,122 | ₩54,722 | ₩55,057 | -3.39% | 1.6만 |
|---|
| 2026.01.07 | ₩57,715 | ₩57,753 | ₩53,609 | ₩56,304 | -2.44% | 4만 |
|---|
| 2026.01.06 | ₩58,088 | ₩59,000 | ₩54,668 | ₩57,277 | -1.40% | 3.1만 |
|---|
| 2026.01.05 | ₩55,580 | ₩57,766 | ₩54,199 | ₩56,827 | +2.24% | 2.5만 |
|---|
| 2026.01.02 | ₩53,824 | ₩53,824 | ₩51,249 | ₩53,100 | -1.35% | 2.3만 |
|---|
| 2025.12.31 | ₩52,295 | ₩55,634 | ₩51,900 | ₩53,623 | +2.54% | 1.7만 |
|---|
| 2025.12.30 | ₩50,820 | ₩52,491 | ₩49,654 | ₩52,268 | +2.85% | 1.2만 |
|---|
| 2025.12.29 | ₩49,238 | ₩51,893 | ₩45,081 | ₩50,914 | +3.40% | 1.1만 |
|---|
| 2025.12.26 | ₩48,943 | ₩50,834 | ₩48,943 | ₩50,834 | +3.86% | 7.7천 |
|---|
| 2025.12.24 | ₩51,564 | ₩51,564 | ₩49,077 | ₩49,627 | -3.76% | 3.1천 |
|---|
| 2025.12.23 | ₩48,406 | ₩50,941 | ₩48,393 | ₩50,284 | +3.88% | 1.8만 |
|---|
| 2025.12.22 | ₩49,600 | ₩50,638 | ₩48,259 | ₩49,144 | -0.92% | 9.8천 |
|---|
| 2025.12.19 | ₩48,916 | ₩49,600 | ₩46,799 | ₩48,286 | -1.29% | 6.1만 |
|---|
| 2025.12.18 | ₩45,255 | ₩49,191 | ₩45,255 | ₩46,556 | +2.87% | 1.1만 |
|---|
| 2025.12.17 | ₩48,313 | ₩48,313 | ₩46,140 | ₩46,140 | -4.50% | 1만 |
|---|
| 2025.12.16 | ₩44,368 | ₩47,119 | ₩44,368 | ₩47,119 | +6.20% | 5.1천 |
|---|
| 2025.12.15 | ₩45,926 | ₩48,313 | ₩45,269 | ₩45,269 | -1.43% | 6.6천 |
|---|
| 2025.12.12 | ₩44,585 | ₩46,435 | ₩44,035 | ₩46,435 | +4.15% | 6.1천 |
|---|
| 2025.12.11 | ₩48,205 | ₩48,205 | ₩45,725 | ₩45,725 | -5.15% | 7.1천 |
|---|
| 2025.12.10 | ₩43,687 | ₩47,233 | ₩40,629 | ₩46,140 | +5.62% | 3.4만 |
|---|
| 2025.12.09 | ₩40,897 | ₩43,579 | ₩40,254 | ₩43,257 | +5.77% | 6.4천 |
|---|
| 2025.12.08 | ₩37,650 | ₩42,238 | ₩37,650 | ₩40,911 | +8.66% | 1만 |
|---|
| 2025.12.05 | ₩37,264 | ₩37,545 | ₩36,674 | ₩36,674 | -1.58% | 8.1천 |
|---|
| 2025.12.04 | ₩34,833 | ₩37,112 | ₩34,833 | ₩36,700 | +5.36% | 8.5천 |
|---|
| 2025.12.03 | ₩33,952 | ₩36,714 | ₩33,938 | ₩34,676 | +2.13% | 4.7천 |
|---|
| 2025.12.02 | ₩32,959 | ₩34,702 | ₩32,584 | ₩33,844 | +2.69% | 5.1천 |
|---|
| 2025.12.01 | ₩34,367 | ₩36,043 | ₩30,727 | ₩31,511 | -8.31% | 1.5만 |
|---|
| 2025.11.28 | ₩36,472 | ₩36,472 | ₩35,802 | ₩35,802 | -1.84% | 4.6천 |
|---|
| 2025.11.26 | ₩36,446 | ₩36,915 | ₩35,601 | ₩36,204 | -0.66% | 7.3천 |
|---|
| 2025.11.25 | ₩39,329 | ₩39,329 | ₩36,204 | ₩37,384 | -4.94% | 1.9만 |
|---|
| 2025.11.24 | ₩39,650 | ₩43,619 | ₩39,650 | ₩40,039 | +0.98% | 1.4만 |
|---|
| 2025.11.21 | ₩40,535 | ₩41,898 | ₩39,637 | ₩39,637 | -2.22% | 1만 |
|---|
| 2025.11.20 | ₩43,231 | ₩43,231 | ₩41,836 | ₩42,279 | -2.20% | 1.2만 |
|---|
| 2025.11.19 | ₩41,273 | ₩44,470 | ₩41,273 | ₩43,231 | +4.74% | 2.1만 |
|---|
| 2025.11.18 | ₩39,825 | ₩41,300 | ₩39,557 | ₩40,374 | +1.38% | 1.6만 |
|---|
| 2025.11.17 | ₩41,219 | ₩41,219 | ₩39,417 | ₩40,428 | -1.92% | 2.7만 |
|---|
| 2025.11.14 | ₩41,420 | ₩41,420 | ₩39,838 | ₩41,300 | -0.29% | 1.5만 |
|---|
| 2025.11.13 | ₩41,984 | ₩41,984 | ₩40,173 | ₩41,930 | -0.13% | 1.3만 |
|---|
| 2025.11.12 | ₩39,634 | ₩42,547 | ₩38,430 | ₩41,568 | +4.88% | 1.8만 |
|---|
| 2025.11.11 | ₩37,733 | ₩44,333 | ₩37,733 | ₩39,020 | +3.41% | 1.4만 |
|---|
| 2025.11.10 | ₩34,743 | ₩38,668 | ₩34,595 | ₩37,532 | +8.03% | 1만 |
|---|
| 2025.11.07 | ₩32,600 | ₩36,204 | ₩32,600 | ₩34,890 | +7.03% | 1.8만 |
|---|
| 2025.11.06 | ₩34,783 | ₩34,783 | ₩33,938 | ₩34,153 | -1.81% | 5.1천 |
|---|
| 2025.11.05 | ₩30,117 | ₩32,906 | ₩30,105 | ₩32,503 | +7.93% | 6.4천 |
|---|
| 2025.11.04 | ₩30,854 | ₩33,415 | ₩30,854 | ₩33,415 | +8.30% | 5.3천 |
|---|
| 2025.11.03 | ₩27,126 | ₩33,925 | ₩27,126 | ₩31,377 | +15.67% | 1.4만 |
|---|
| 2025.10.31 | ₩26,872 | ₩29,352 | ₩26,872 | ₩29,165 | +8.53% | 3.1천 |
|---|
| 2025.10.30 | ₩28,253 | ₩28,253 | ₩28,253 | ₩28,253 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩26,603 | ₩28,253 | ₩26,550 | ₩28,253 | +6.20% | 6.1천 |
|---|
| 2025.10.28 | ₩28,615 | ₩29,486 | ₩27,086 | ₩28,011 | -2.11% | 1.2만 |
|---|
| 2025.10.27 | ₩27,488 | ₩28,829 | ₩27,488 | ₩28,414 | +3.37% | 2.3천 |
|---|
| 2025.10.24 | ₩26,148 | ₩28,025 | ₩26,148 | ₩28,025 | +7.18% | 1.8천 |
|---|
| 2025.10.23 | ₩27,488 | ₩28,092 | ₩27,488 | ₩27,944 | +1.66% | 800 |
|---|
| 2025.10.22 | ₩27,180 | ₩28,253 | ₩26,586 | ₩27,877 | +2.57% | 2.4천 |
|---|
| 2025.10.21 | ₩27,220 | ₩28,427 | ₩27,220 | ₩28,159 | +3.45% | 2.2천 |
|---|
| 2025.10.20 | ₩27,555 | ₩27,636 | ₩27,555 | ₩27,636 | +0.29% | 800 |
|---|
| 2025.10.17 | ₩27,086 | ₩27,126 | ₩27,086 | ₩27,126 | +0.15% | 3.5천 |
|---|
| 2025.10.16 | ₩26,550 | ₩28,427 | ₩26,550 | ₩27,877 | +5.00% | 3.5천 |
|---|
| 2025.10.15 | ₩29,419 | ₩30,050 | ₩28,919 | ₩30,050 | +2.14% | 1.1천 |
|---|
| 2025.10.14 | ₩29,232 | ₩29,245 | ₩29,232 | ₩29,245 | +0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩30,170 | ₩30,170 | ₩27,153 | ₩29,238 | -3.09% | 1.7천 |
|---|
| 2025.10.10 | ₩29,316 | ₩29,316 | ₩29,316 | ₩29,316 | 0.00% | 1.1천 |
|---|