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 | ₩40,244 | ₩41,605 | ₩40,164 | ₩41,605 | +3.38% | 1.3만 |
| 2026.10.08 | ₩41,405 | ₩41,658 | ₩39,764 | ₩40,137 | -3.06% | 4.4만 |
| 2026.10.07 | ₩39,964 | ₩42,025 | ₩39,844 | ₩41,378 | +3.54% | 2.6만 |
| 2026.10.06 | ₩40,698 | ₩40,698 | ₩39,430 | ₩40,071 | -1.54% | 2.8만 |
| 2026.10.05 | ₩42,105 | ₩42,105 | ₩40,417 | ₩40,471 | -3.88% | 1.5만 |
| 2026.10.02 | ₩42,966 | ₩43,126 | ₩40,791 | ₩40,791 | -5.06% | 1.8만 |
| 2026.10.01 | ₩41,352 | ₩43,073 | ₩41,352 | ₩42,499 | +2.78% | 3.4만 |
| 2026.09.30 | ₩40,177 | ₩41,552 | ₩40,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,151 |
| +2.42% |
| 3.1만 |
| 2026.09.29 | ₩40,484 | ₩40,951 | ₩40,031 | ₩40,031 | -1.12% | 8.5만 |
|---|
| 2026.09.28 | ₩39,697 | ₩41,965 | ₩39,597 | ₩40,724 | +2.59% | 11.2만 |
|---|
| 2026.09.25 | ₩40,831 | ₩41,245 | ₩39,750 | ₩40,311 | -1.27% | 2.9만 |
|---|
| 2026.09.24 | ₩40,791 | ₩42,125 | ₩40,351 | ₩41,005 | +0.52% | 1.8만 |
|---|
| 2026.09.23 | ₩41,405 | ₩41,899 | ₩40,658 | ₩40,804 | -1.45% | 1.9만 |
|---|
| 2026.09.22 | ₩41,792 | ₩43,205 | ₩41,458 | ₩41,498 | -0.70% | 1.1만 |
|---|
| 2026.09.21 | ₩41,965 | ₩42,699 | ₩41,385 | ₩41,765 | -0.48% | 2.3만 |
|---|
| 2026.09.18 | ₩41,565 | ₩42,819 | ₩41,432 | ₩42,432 | +2.09% | 7.4만 |
|---|
| 2026.09.17 | ₩41,218 | ₩42,846 | ₩41,058 | ₩41,899 | +1.65% | 3.3만 |
|---|
| 2026.09.16 | ₩40,524 | ₩41,178 | ₩40,004 | ₩40,644 | +0.30% | 9.2만 |
|---|
| 2026.09.15 | ₩41,765 | ₩42,566 | ₩39,710 | ₩40,644 | -2.68% | 4.5만 |
|---|
| 2026.09.14 | ₩42,432 | ₩43,406 | ₩41,952 | ₩41,952 | -1.13% | 2.2만 |
|---|
| 2026.09.11 | ₩43,019 | ₩43,420 | ₩41,752 | ₩42,659 | -0.84% | 1.4만 |
|---|
| 2026.09.10 | ₩44,034 | ₩44,034 | ₩42,499 | ₩42,512 | -3.45% | 4.6만 |
|---|
| 2026.09.09 | ₩44,020 | ₩45,555 | ₩43,740 | ₩44,421 | +0.91% | 4만 |
|---|
| 2026.09.08 | ₩44,501 | ₩44,541 | ₩43,340 | ₩43,753 | -1.68% | 2.8만 |
|---|
| 2026.09.04 | ₩43,994 | ₩45,001 | ₩43,994 | ₩44,501 | +1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩45,315 | ₩45,315 | ₩43,873 | ₩44,661 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩43,433 | ₩45,368 | ₩42,899 | ₩44,567 | +2.61% | 4만 |
|---|
| 2026.09.01 | ₩42,446 | ₩43,486 | ₩42,099 | ₩42,632 | +0.44% | 5.3만 |
|---|
| 2026.08.31 | ₩43,033 | ₩43,033 | ₩41,832 | ₩42,699 | -0.78% | 9.4만 |
|---|
| 2026.08.28 | ₩43,753 | ₩44,034 | ₩42,432 | ₩43,180 | -1.31% | 9만 |
|---|
| 2026.08.27 | ₩44,120 | ₩45,488 | ₩43,453 | ₩43,767 | -0.80% | 5.8만 |
|---|
| 2026.08.26 | ₩44,767 | ₩46,382 | ₩43,900 | ₩44,794 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩45,101 | ₩46,102 | ₩44,634 | ₩45,248 | +0.33% | 5.9만 |
|---|
| 2026.08.24 | ₩44,594 | ₩46,249 | ₩43,860 | ₩45,221 | +1.41% | 1.8만 |
|---|
| 2026.08.21 | ₩44,287 | ₩45,168 | ₩43,740 | ₩44,374 | +0.20% | 2.7만 |
|---|
| 2026.08.20 | ₩43,420 | ₩44,754 | ₩42,486 | ₩44,140 | +1.66% | 6.3만 |
|---|
| 2026.08.19 | ₩42,579 | ₩44,300 | ₩42,579 | ₩43,893 | +3.09% | 2.3만 |
|---|
| 2026.08.18 | ₩41,432 | ₩42,379 | ₩40,444 | ₩42,005 | +1.38% | 7만 |
|---|
| 2026.08.17 | ₩39,937 | ₩41,925 | ₩39,343 | ₩41,778 | +4.61% | 3.9만 |
|---|
| 2026.08.14 | ₩41,552 | ₩41,552 | ₩38,373 | ₩40,191 | -3.28% | 7.5만 |
|---|
| 2026.08.13 | ₩42,753 | ₩42,753 | ₩40,511 | ₩41,165 | -3.71% | 3.5만 |
|---|
| 2026.08.12 | ₩44,581 | ₩44,581 | ₩41,925 | ₩42,406 | -4.88% | 5.1만 |
|---|
| 2026.08.11 | ₩47,223 | ₩48,730 | ₩43,753 | ₩44,087 | -6.64% | 17.1만 |
|---|
| 2026.08.10 | ₩46,555 | ₩47,369 | ₩45,274 | ₩45,755 | -1.72% | 9.8만 |
|---|
| 2026.08.07 | ₩46,182 | ₩48,717 | ₩45,888 | ₩47,196 | +2.20% | 14.8만 |
|---|
| 2026.08.06 | ₩45,955 | ₩47,116 | ₩43,833 | ₩46,182 | +0.49% | 14만 |
|---|
| 2026.08.05 | ₩42,779 | ₩46,397 | ₩42,539 | ₩45,888 | +7.27% | 10.3만 |
|---|
| 2026.08.04 | ₩43,967 | ₩44,634 | ₩42,032 | ₩42,779 | -2.70% | 6.3만 |
|---|
| 2026.08.03 | ₩42,899 | ₩43,727 | ₩42,199 | ₩43,220 | +0.75% | 17.1만 |
|---|
| 2026.07.31 | ₩43,567 | ₩44,741 | ₩41,965 | ₩43,166 | -0.92% | 13.7만 |
|---|
| 2026.07.30 | ₩42,019 | ₩44,521 | ₩42,019 | ₩43,607 | +3.78% | 6.6만 |
|---|
| 2026.07.29 | ₩41,365 | ₩42,619 | ₩40,965 | ₩42,005 | +1.55% | 21.5만 |
|---|
| 2026.07.28 | ₩42,659 | ₩42,739 | ₩39,283 | ₩41,472 | -2.78% | 10.1만 |
|---|
| 2026.07.27 | ₩41,552 | ₩42,566 | ₩40,337 | ₩41,392 | -0.39% | 6.3만 |
|---|
| 2026.07.24 | ₩42,432 | ₩43,140 | ₩40,364 | ₩41,005 | -3.36% | 17.6만 |
|---|
| 2026.07.23 | ₩42,859 | ₩42,859 | ₩40,978 | ₩42,246 | -1.43% | 15.7만 |
|---|
| 2026.07.22 | ₩43,833 | ₩44,020 | ₩41,632 | ₩42,259 | -3.59% | 5.9만 |
|---|
| 2026.07.21 | ₩43,473 | ₩44,634 | ₩42,966 | ₩43,913 | +1.01% | 7.4만 |
|---|
| 2026.07.20 | ₩43,873 | ₩44,667 | ₩42,846 | ₩43,206 | -1.52% | 11.5만 |
|---|
| 2026.07.17 | ₩43,153 | ₩45,101 | ₩42,379 | ₩43,873 | +1.67% | 7.7만 |
|---|
| 2026.07.16 | ₩45,395 | ₩45,395 | ₩43,086 | ₩43,086 | -5.09% | 11.4만 |
|---|
| 2026.07.15 | ₩42,286 | ₩43,833 | ₩41,238 | ₩43,620 | +3.16% | 12.4만 |
|---|
| 2026.07.14 | ₩41,618 | ₩43,500 | ₩40,084 | ₩42,539 | +2.21% | 6만 |
|---|
| 2026.07.13 | ₩44,567 | ₩44,567 | ₩41,805 | ₩42,139 | -5.45% | 4.2만 |
|---|
| 2026.07.10 | ₩43,486 | ₩44,848 | ₩40,684 | ₩44,687 | +2.76% | 5.5만 |
|---|
| 2026.07.09 | ₩45,742 | ₩46,035 | ₩44,234 | ₩44,621 | -2.45% | 2.9만 |
|---|
| 2026.07.08 | ₩45,528 | ₩47,743 | ₩44,901 | ₩46,209 | +1.49% | 7.1만 |
|---|
| 2026.07.07 | ₩46,489 | ₩51,132 | ₩44,034 | ₩45,528 | -2.07% | 9만 |
|---|
| 2026.07.06 | ₩47,183 | ₩47,670 | ₩45,675 | ₩46,088 | -2.32% | 3만 |
|---|
| 2026.07.02 | ₩46,422 | ₩48,957 | ₩46,315 | ₩47,236 | +1.75% | 6.1만 |
|---|
| 2026.07.01 | ₩50,425 | ₩50,425 | ₩46,315 | ₩46,769 | -7.25% | 5.1만 |
|---|
| 2026.06.30 | ₩50,545 | ₩51,826 | ₩48,704 | ₩50,238 | -0.61% | 9.3만 |
|---|
| 2026.06.29 | ₩47,263 | ₩48,997 | ₩46,102 | ₩48,397 | +2.40% | 8만 |
|---|
| 2026.06.26 | ₩44,314 | ₩51,372 | ₩44,314 | ₩46,809 | +5.63% | 9.4만 |
|---|
| 2026.06.25 | ₩48,163 | ₩49,558 | ₩45,368 | ₩49,131 | +2.01% | 8.2만 |
|---|
| 2026.06.24 | ₩47,476 | ₩48,077 | ₩46,035 | ₩47,690 | +0.45% | 6만 |
|---|
| 2026.06.23 | ₩45,315 | ₩47,730 | ₩45,074 | ₩47,136 | +4.02% | 4.2만 |
|---|
| 2026.06.22 | ₩46,569 | ₩47,716 | ₩44,327 | ₩45,261 | -2.81% | 4.2만 |
|---|
| 2026.06.18 | ₩45,515 | ₩46,782 | ₩44,527 | ₩46,756 | +2.73% | 5.6만 |
|---|
| 2026.06.17 | ₩43,166 | ₩45,802 | ₩42,566 | ₩45,261 | +4.85% | 7.8만 |
|---|
| 2026.06.16 | ₩44,954 | ₩45,515 | ₩42,966 | ₩43,019 | -4.30% | 7.9만 |
|---|
| 2026.06.15 | ₩44,647 | ₩45,034 | ₩42,873 | ₩44,754 | +0.24% | 5.2만 |
|---|
| 2026.06.12 | ₩42,279 | ₩44,060 | ₩42,032 | ₩43,720 | +3.41% | 6.1만 |
|---|
| 2026.06.11 | ₩41,151 | ₩42,586 | ₩40,704 | ₩42,152 | +2.43% | 3.1만 |
|---|
| 2026.06.10 | ₩42,873 | ₩43,820 | ₩40,578 | ₩40,618 | -5.26% | 1.7만 |
|---|
| 2026.06.09 | ₩42,326 | ₩43,513 | ₩41,899 | ₩42,392 | +0.16% | 1.3만 |
|---|
| 2026.06.08 | ₩43,233 | ₩43,967 | ₩42,299 | ₩42,779 | -1.05% | 1.6만 |
|---|
| 2026.06.05 | ₩45,488 | ₩45,488 | ₩42,112 | ₩42,886 | -5.72% | 4만 |
|---|
| 2026.06.04 | ₩43,953 | ₩46,782 | ₩43,953 | ₩45,828 | +4.27% | 3.6만 |
|---|
| 2026.06.03 | ₩43,713 | ₩44,521 | ₩43,604 | ₩43,953 | +0.55% | 2.4만 |
|---|
| 2026.06.02 | ₩45,755 | ₩45,755 | ₩43,540 | ₩44,034 | -3.76% | 2.4만 |
|---|
| 2026.06.01 | ₩43,567 | ₩46,609 | ₩43,567 | ₩45,768 | +5.05% | 6만 |
|---|
| 2026.05.29 | ₩44,701 | ₩44,701 | ₩42,913 | ₩44,501 | -0.45% | 2.1만 |
|---|
| 2026.05.28 | ₩44,968 | ₩45,488 | ₩43,953 | ₩44,701 | -0.59% | 2.9만 |
|---|
| 2026.05.27 | ₩45,181 | ₩46,796 | ₩43,900 | ₩44,994 | -0.41% | 4.6만 |
|---|
| 2026.05.26 | ₩46,102 | ₩49,905 | ₩44,234 | ₩44,247 | -4.02% | 5.8만 |
|---|
| 2026.05.22 | ₩47,103 | ₩47,970 | ₩45,261 | ₩45,908 | -2.54% | 6.1만 |
|---|
| 2026.05.21 | ₩48,050 | ₩48,650 | ₩46,329 | ₩47,369 | -1.42% | 2.5만 |
|---|
| 2026.05.20 | ₩49,358 | ₩49,918 | ₩47,650 | ₩48,837 | -1.05% | 5.5만 |
|---|
| 2026.05.19 | ₩46,649 | ₩50,705 | ₩46,609 | ₩48,690 | +4.38% | 6.5만 |
|---|
| 2026.05.18 | ₩45,855 | ₩48,697 | ₩45,855 | ₩47,356 | +3.27% | 4.5만 |
|---|
| 2026.05.15 | ₩51,172 | ₩51,172 | ₩45,114 | ₩47,630 | -6.92% | 4.6만 |
|---|
| 2026.05.14 | ₩44,461 | ₩51,279 | ₩44,461 | ₩51,279 | +15.34% | 14.8만 |
|---|
| 2026.05.13 | ₩41,605 | ₩42,779 | ₩40,031 | ₩42,252 | +1.56% | 4.3만 |
|---|
| 2026.05.12 | ₩39,910 | ₩44,541 | ₩39,910 | ₩42,846 | +7.36% | 2.5만 |
|---|
| 2026.05.11 | ₩41,498 | ₩42,005 | ₩39,804 | ₩40,644 | -2.06% | 2.1만 |
|---|
| 2026.05.08 | ₩41,365 | ₩42,592 | ₩40,938 | ₩40,938 | -1.03% | 2.2만 |
|---|
| 2026.05.07 | ₩42,205 | ₩42,205 | ₩40,551 | ₩41,418 | -1.87% | 3.4만 |
|---|
| 2026.05.06 | ₩42,312 | ₩43,593 | ₩42,272 | ₩42,272 | -0.09% | 1.7만 |
|---|
| 2026.05.05 | ₩43,780 | ₩44,060 | ₩42,339 | ₩42,432 | -3.08% | 2.4만 |
|---|
| 2026.05.04 | ₩42,352 | ₩44,461 | ₩42,352 | ₩43,366 | +2.39% | 2.7만 |
|---|
| 2026.05.01 | ₩42,512 | ₩42,926 | ₩41,231 | ₩42,279 | -0.55% | 3.4만 |
|---|
| 2026.04.30 | ₩41,912 | ₩43,166 | ₩41,191 | ₩43,019 | +2.64% | 2.6만 |
|---|
| 2026.04.29 | ₩42,499 | ₩43,106 | ₩38,936 | ₩41,725 | -1.82% | 5.6만 |
|---|
| 2026.04.28 | ₩39,537 | ₩42,699 | ₩38,363 | ₩42,659 | +7.90% | 10.5만 |
|---|
| 2026.04.27 | ₩43,713 | ₩45,368 | ₩38,709 | ₩39,230 | -10.26% | 10.5만 |
|---|
| 2026.04.24 | ₩46,048 | ₩46,716 | ₩42,699 | ₩43,713 | -5.07% | 12.9만 |
|---|
| 2026.04.23 | ₩54,361 | ₩54,628 | ₩45,541 | ₩46,502 | -14.46% | 8.9만 |
|---|
| 2026.04.22 | ₩52,040 | ₩55,175 | ₩50,378 | ₩53,974 | +3.72% | 12.6만 |
|---|
| 2026.04.21 | ₩50,692 | ₩51,839 | ₩48,871 | ₩51,372 | +1.34% | 6.9만 |
|---|
| 2026.04.20 | ₩49,731 | ₩50,972 | ₩49,731 | ₩50,372 | +1.29% | 2.8만 |
|---|
| 2026.04.17 | ₩48,857 | ₩50,865 | ₩48,050 | ₩50,865 | +4.11% | 3만 |
|---|
| 2026.04.16 | ₩50,185 | ₩50,772 | ₩48,037 | ₩49,037 | -2.29% | 3.2만 |
|---|
| 2026.04.15 | ₩51,026 | ₩51,372 | ₩49,731 | ₩50,332 | -1.36% | 3.9만 |
|---|
| 2026.04.14 | ₩49,678 | ₩52,233 | ₩49,678 | ₩51,146 | +2.95% | 1.8만 |
|---|
| 2026.04.13 | ₩48,704 | ₩50,425 | ₩48,450 | ₩49,504 | +1.64% | 8.6만 |
|---|
| 2026.04.10 | ₩49,785 | ₩50,852 | ₩46,756 | ₩48,784 | -2.01% | 3.9만 |
|---|
| 2026.04.09 | ₩51,372 | ₩51,546 | ₩48,650 | ₩49,771 | -3.12% | 6.2만 |
|---|
| 2026.04.08 | ₩53,908 | ₩53,908 | ₩49,504 | ₩51,319 | -4.80% | 8만 |
|---|
| 2026.04.07 | ₩52,160 | ₩53,694 | ₩48,117 | ₩51,039 | -2.15% | 9.2만 |
|---|
| 2026.04.06 | ₩51,292 | ₩55,776 | ₩51,292 | ₩52,760 | +2.86% | 4.9만 |
|---|
| 2026.04.02 | ₩53,587 | ₩57,497 | ₩53,587 | ₩54,935 | +2.51% | 4.1만 |
|---|
| 2026.04.01 | ₩53,868 | ₩55,289 | ₩52,920 | ₩54,081 | +0.40% | 3만 |
|---|
| 2026.03.31 | ₩49,985 | ₩53,961 | ₩49,504 | ₩52,920 | +5.87% | 5.5만 |
|---|
| 2026.03.30 | ₩53,374 | ₩53,374 | ₩48,971 | ₩48,971 | -8.25% | 3만 |
|---|
| 2026.03.27 | ₩50,705 | ₩52,974 | ₩49,398 | ₩51,386 | +1.34% | 3.3만 |
|---|
| 2026.03.26 | ₩50,398 | ₩52,533 | ₩50,398 | ₩50,438 | +0.08% | 1.9만 |
|---|
| 2026.03.25 | ₩49,918 | ₩52,040 | ₩49,838 | ₩51,106 | +2.38% | 6.8만 |
|---|
| 2026.03.24 | ₩49,878 | ₩52,307 | ₩45,635 | ₩48,317 | -3.13% | 13.1만 |
|---|
| 2026.03.23 | ₩48,690 | ₩51,599 | ₩48,170 | ₩49,745 | +2.16% | 4.2만 |
|---|
| 2026.03.20 | ₩46,769 | ₩50,518 | ₩46,769 | ₩48,037 | +2.71% | 3.1만 |
|---|
| 2026.03.19 | ₩47,730 | ₩50,959 | ₩46,862 | ₩47,997 | +0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩48,971 | ₩50,672 | ₩46,609 | ₩48,437 | -1.09% | 4.3만 |
|---|
| 2026.03.17 | ₩50,425 | ₩51,012 | ₩46,329 | ₩48,971 | -2.88% | 2.7만 |
|---|
| 2026.03.16 | ₩44,047 | ₩52,573 | ₩43,847 | ₩50,879 | +15.51% | 6.1만 |
|---|
| 2026.03.13 | ₩45,755 | ₩49,571 | ₩41,645 | ₩44,407 | -2.95% | 14.4만 |
|---|
| 2026.03.12 | ₩48,464 | ₩50,145 | ₩43,593 | ₩44,981 | -7.19% | 16.1만 |
|---|
| 2026.03.11 | ₩51,292 | ₩51,292 | ₩43,900 | ₩46,836 | -8.69% | 13.8만 |
|---|
| 2026.03.10 | ₩48,917 | ₩49,758 | ₩46,169 | ₩46,729 | -4.47% | 10.5만 |
|---|
| 2026.03.09 | ₩46,702 | ₩48,997 | ₩44,434 | ₩48,730 | +4.34% | 5.8만 |
|---|
| 2026.03.06 | ₩49,771 | ₩50,358 | ₩46,822 | ₩47,249 | -5.07% | 8.5만 |
|---|
| 2026.03.05 | ₩49,982 | ₩51,986 | ₩46,681 | ₩49,665 | -0.64% | 7.6만 |
|---|
| 2026.03.04 | ₩46,235 | ₩48,464 | ₩46,035 | ₩48,037 | +3.90% | 4.2만 |
|---|
| 2026.03.03 | ₩47,503 | ₩50,285 | ₩45,902 | ₩46,262 | -2.61% | 8만 |
|---|
| 2026.03.02 | ₩51,039 | ₩51,306 | ₩46,409 | ₩47,503 | -6.93% | 5.4만 |
|---|
| 2026.02.27 | ₩52,920 | ₩52,920 | ₩49,584 | ₩50,919 | -3.78% | 4.6만 |
|---|
| 2026.02.26 | ₩50,705 | ₩52,467 | ₩49,271 | ₩52,467 | +3.47% | 3.3만 |
|---|
| 2026.02.25 | ₩53,668 | ₩55,242 | ₩50,632 | ₩51,392 | -4.24% | 4.6만 |
|---|
| 2026.02.24 | ₩46,716 | ₩55,589 | ₩44,994 | ₩53,147 | +13.77% | 5.5만 |
|---|
| 2026.02.23 | ₩45,395 | ₩47,917 | ₩45,368 | ₩46,882 | +3.28% | 1.6만 |
|---|
| 2026.02.20 | ₩47,289 | ₩47,289 | ₩44,914 | ₩45,768 | -3.22% | 1.8만 |
|---|
| 2026.02.19 | ₩50,559 | ₩50,692 | ₩46,676 | ₩47,116 | -6.81% | 1.6만 |
|---|
| 2026.02.18 | ₩49,958 | ₩53,581 | ₩47,436 | ₩49,678 | -0.56% | 2.9만 |
|---|
| 2026.02.17 | ₩44,661 | ₩49,865 | ₩44,661 | ₩49,264 | +10.31% | 2.8만 |
|---|
| 2026.02.13 | ₩46,769 | ₩47,730 | ₩45,061 | ₩45,194 | -3.37% | 5.5천 |
|---|
| 2026.02.12 | ₩45,034 | ₩50,679 | ₩42,679 | ₩48,690 | +8.12% | 3만 |
|---|
| 2026.02.11 | ₩45,742 | ₩47,129 | ₩44,514 | ₩45,888 | +0.32% | 1.5만 |
|---|
| 2026.02.10 | ₩41,685 | ₩49,371 | ₩41,685 | ₩46,889 | +12.48% | 5.7만 |
|---|
| 2026.02.09 | ₩38,669 | ₩43,526 | ₩38,669 | ₩42,246 | +9.25% | 2만 |
|---|
| 2026.02.06 | ₩41,512 | ₩44,080 | ₩38,483 | ₩38,723 | -6.72% | 2.6만 |
|---|
| 2026.02.05 | ₩47,850 | ₩49,371 | ₩41,378 | ₩41,378 | -13.52% | 3.6만 |
|---|
| 2026.02.04 | ₩53,447 | ₩53,621 | ₩48,037 | ₩48,584 | -9.10% | 1.9만 |
|---|
| 2026.02.03 | ₩50,705 | ₩56,656 | ₩50,705 | ₩54,962 | +8.39% | 4.9만 |
|---|
| 2026.02.02 | ₩48,170 | ₩52,053 | ₩47,783 | ₩51,119 | +6.12% | 3만 |
|---|
| 2026.01.30 | ₩44,941 | ₩48,303 | ₩42,966 | ₩47,249 | +5.14% | 3.3만 |
|---|
| 2026.01.29 | ₩44,100 | ₩46,395 | ₩44,034 | ₩45,568 | +3.33% | 9.2천 |
|---|
| 2026.01.28 | ₩44,127 | ₩45,421 | ₩44,127 | ₩45,421 | +2.93% | 2.8천 |
|---|
| 2026.01.27 | ₩45,955 | ₩47,216 | ₩45,381 | ₩45,381 | -1.25% | 5.7천 |
|---|
| 2026.01.26 | ₩45,408 | ₩45,408 | ₩43,366 | ₩45,181 | -0.50% | 1.1만 |
|---|
| 2026.01.23 | ₩45,875 | ₩49,371 | ₩45,515 | ₩45,515 | -0.79% | 1.9만 |
|---|
| 2026.01.22 | ₩44,501 | ₩45,597 | ₩44,501 | ₩44,754 | +0.57% | 7.1천 |
|---|
| 2026.01.21 | ₩42,966 | ₩45,488 | ₩42,966 | ₩44,100 | +2.64% | 5.8천 |
|---|
| 2026.01.20 | ₩46,956 | ₩46,956 | ₩42,432 | ₩42,833 | -8.78% | 2만 |
|---|
| 2026.01.16 | ₩50,478 | ₩52,988 | ₩47,490 | ₩47,490 | -5.92% | 2.2만 |
|---|
| 2026.01.15 | ₩53,908 | ₩53,908 | ₩49,705 | ₩49,705 | -7.80% | 1.6만 |
|---|
| 2026.01.14 | ₩50,038 | ₩55,976 | ₩50,038 | ₩53,387 | +6.69% | 6.9만 |
|---|
| 2026.01.13 | ₩45,168 | ₩51,673 | ₩45,168 | ₩49,798 | +10.25% | 2.8만 |
|---|
| 2026.01.12 | ₩47,436 | ₩49,347 | ₩43,233 | ₩45,528 | -4.02% | 2.6만 |
|---|
| 2026.01.09 | ₩55,295 | ₩55,295 | ₩44,954 | ₩47,470 | -14.15% | 3만 |
|---|
| 2026.01.08 | ₩56,710 | ₩56,843 | ₩54,455 | ₩54,788 | -3.39% | 1.6만 |
|---|
| 2026.01.07 | ₩57,433 | ₩57,470 | ₩53,347 | ₩56,029 | -2.44% | 4만 |
|---|
| 2026.01.06 | ₩57,804 | ₩58,711 | ₩54,401 | ₩56,997 | -1.40% | 3.1만 |
|---|
| 2026.01.05 | ₩55,309 | ₩57,484 | ₩53,934 | ₩56,550 | +2.24% | 2.5만 |
|---|
| 2026.01.02 | ₩53,561 | ₩53,561 | ₩50,999 | ₩52,840 | -1.35% | 2.3만 |
|---|
| 2025.12.31 | ₩52,040 | ₩55,362 | ₩51,646 | ₩53,361 | +2.54% | 1.7만 |
|---|
| 2025.12.30 | ₩50,572 | ₩52,234 | ₩49,411 | ₩52,013 | +2.85% | 1.2만 |
|---|
| 2025.12.29 | ₩48,997 | ₩51,639 | ₩44,861 | ₩50,665 | +3.40% | 1.1만 |
|---|
| 2025.12.26 | ₩48,704 | ₩50,585 | ₩48,704 | ₩50,585 | +3.86% | 7.7천 |
|---|
| 2025.12.24 | ₩51,312 | ₩51,312 | ₩48,837 | ₩49,384 | -3.76% | 3.1천 |
|---|
| 2025.12.23 | ₩48,170 | ₩50,692 | ₩48,157 | ₩50,038 | +3.88% | 1.8만 |
|---|
| 2025.12.22 | ₩49,358 | ₩50,390 | ₩48,023 | ₩48,904 | -0.92% | 9.8천 |
|---|
| 2025.12.19 | ₩48,677 | ₩49,358 | ₩46,570 | ₩48,050 | -1.29% | 6.1만 |
|---|
| 2025.12.18 | ₩45,034 | ₩48,951 | ₩45,034 | ₩46,329 | +2.87% | 1.1만 |
|---|
| 2025.12.17 | ₩48,077 | ₩48,077 | ₩45,915 | ₩45,915 | -4.50% | 1만 |
|---|
| 2025.12.16 | ₩44,151 | ₩46,889 | ₩44,151 | ₩46,889 | +6.20% | 5.1천 |
|---|
| 2025.12.15 | ₩45,701 | ₩48,077 | ₩45,048 | ₩45,048 | -1.43% | 6.6천 |
|---|
| 2025.12.12 | ₩44,367 | ₩46,209 | ₩43,820 | ₩46,209 | +4.15% | 6.1천 |
|---|
| 2025.12.11 | ₩47,970 | ₩47,970 | ₩45,501 | ₩45,501 | -5.15% | 7.1천 |
|---|
| 2025.12.10 | ₩43,473 | ₩47,002 | ₩40,431 | ₩45,915 | +5.62% | 3.4만 |
|---|
| 2025.12.09 | ₩40,698 | ₩43,366 | ₩40,057 | ₩43,046 | +5.77% | 6.4천 |
|---|
| 2025.12.08 | ₩37,466 | ₩42,032 | ₩37,466 | ₩40,711 | +8.66% | 1만 |
|---|
| 2025.12.05 | ₩37,082 | ₩37,362 | ₩36,494 | ₩36,494 | -1.58% | 8.1천 |
|---|
| 2025.12.04 | ₩34,662 | ₩36,931 | ₩34,662 | ₩36,521 | +5.36% | 8.5천 |
|---|
| 2025.12.03 | ₩33,786 | ₩36,535 | ₩33,772 | ₩34,506 | +2.13% | 4.7천 |
|---|
| 2025.12.02 | ₩32,798 | ₩34,533 | ₩32,425 | ₩33,679 | +2.69% | 5.1천 |
|---|
| 2025.12.01 | ₩34,199 | ₩35,867 | ₩30,577 | ₩31,357 | -8.31% | 1.5만 |
|---|
| 2025.11.28 | ₩36,294 | ₩36,294 | ₩35,627 | ₩35,627 | -1.84% | 4.6천 |
|---|
| 2025.11.26 | ₩36,268 | ₩36,735 | ₩35,427 | ₩36,027 | -0.66% | 7.3천 |
|---|
| 2025.11.25 | ₩39,136 | ₩39,136 | ₩36,027 | ₩37,202 | -4.94% | 1.9만 |
|---|
| 2025.11.24 | ₩39,457 | ₩43,406 | ₩39,457 | ₩39,844 | +0.98% | 1.4만 |
|---|
| 2025.11.21 | ₩40,337 | ₩41,693 | ₩39,443 | ₩39,443 | -2.22% | 1만 |
|---|
| 2025.11.20 | ₩43,019 | ₩43,019 | ₩41,632 | ₩42,072 | -2.20% | 1.2만 |
|---|
| 2025.11.19 | ₩41,071 | ₩44,252 | ₩41,071 | ₩43,019 | +4.74% | 2.1만 |
|---|
| 2025.11.18 | ₩39,630 | ₩41,098 | ₩39,363 | ₩40,177 | +1.38% | 1.6만 |
|---|
| 2025.11.17 | ₩41,018 | ₩41,018 | ₩39,225 | ₩40,231 | -1.92% | 2.7만 |
|---|
| 2025.11.14 | ₩41,218 | ₩41,218 | ₩39,644 | ₩41,098 | -0.29% | 1.5만 |
|---|
| 2025.11.13 | ₩41,778 | ₩41,778 | ₩39,977 | ₩41,725 | -0.13% | 1.3만 |
|---|
| 2025.11.12 | ₩39,441 | ₩42,339 | ₩38,242 | ₩41,365 | +4.88% | 1.8만 |
|---|
| 2025.11.11 | ₩37,549 | ₩44,116 | ₩37,549 | ₩38,830 | +3.41% | 1.4만 |
|---|
| 2025.11.10 | ₩34,573 | ₩38,479 | ₩34,426 | ₩37,348 | +8.03% | 1만 |
|---|
| 2025.11.07 | ₩32,441 | ₩36,027 | ₩32,441 | ₩34,720 | +7.03% | 1.8만 |
|---|
| 2025.11.06 | ₩34,613 | ₩34,613 | ₩33,772 | ₩33,986 | -1.81% | 5.1천 |
|---|
| 2025.11.05 | ₩29,969 | ₩32,745 | ₩29,957 | ₩32,345 | +7.93% | 6.4천 |
|---|
| 2025.11.04 | ₩30,703 | ₩33,252 | ₩30,703 | ₩33,252 | +8.30% | 5.3천 |
|---|
| 2025.11.03 | ₩26,994 | ₩33,759 | ₩26,994 | ₩31,224 | +15.67% | 1.4만 |
|---|
| 2025.10.31 | ₩26,740 | ₩29,209 | ₩26,740 | ₩29,022 | +8.53% | 3.1천 |
|---|
| 2025.10.30 | ₩28,115 | ₩28,115 | ₩28,115 | ₩28,115 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩26,474 | ₩28,115 | ₩26,420 | ₩28,115 | +6.20% | 6.1천 |
|---|
| 2025.10.28 | ₩28,475 | ₩29,342 | ₩26,954 | ₩27,875 | -2.11% | 1.2만 |
|---|
| 2025.10.27 | ₩27,354 | ₩28,689 | ₩27,354 | ₩28,275 | +3.37% | 2.3천 |
|---|
| 2025.10.24 | ₩26,020 | ₩27,888 | ₩26,020 | ₩27,888 | +7.18% | 1.8천 |
|---|
| 2025.10.23 | ₩27,354 | ₩27,955 | ₩27,354 | ₩27,808 | +1.66% | 800 |
|---|
| 2025.10.22 | ₩27,047 | ₩28,115 | ₩26,456 | ₩27,741 | +2.57% | 2.4천 |
|---|
| 2025.10.21 | ₩27,087 | ₩28,288 | ₩27,087 | ₩28,021 | +3.45% | 2.2천 |
|---|
| 2025.10.20 | ₩27,421 | ₩27,501 | ₩27,421 | ₩27,501 | +0.29% | 800 |
|---|
| 2025.10.17 | ₩26,954 | ₩26,994 | ₩26,954 | ₩26,994 | +0.15% | 3.5천 |
|---|
| 2025.10.16 | ₩26,420 | ₩28,288 | ₩26,420 | ₩27,741 | +5.00% | 3.5천 |
|---|
| 2025.10.15 | ₩29,276 | ₩29,903 | ₩28,778 | ₩29,903 | +2.14% | 1.1천 |
|---|
| 2025.10.14 | ₩29,089 | ₩29,102 | ₩29,089 | ₩29,102 | +0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩30,023 | ₩30,023 | ₩27,021 | ₩29,096 | -3.09% | 1.7천 |
|---|
| 2025.10.10 | ₩29,173 | ₩29,173 | ₩29,173 | ₩29,173 | 0.00% | 1.1천 |
|---|