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 | ₩40,221 | ₩41,581 | ₩40,141 | ₩41,581 | +3.38% | 1.3만 |
| 2026.10.08 | ₩41,381 | ₩41,634 | ₩39,741 | ₩40,114 | -3.06% | 4.4만 |
| 2026.10.07 | ₩39,941 | ₩42,001 | ₩39,821 | ₩41,354 | +3.54% | 2.6만 |
| 2026.10.06 | ₩40,674 | ₩40,674 | ₩39,407 | ₩40,047 | -1.54% | 2.8만 |
| 2026.10.05 | ₩42,081 | ₩42,081 | ₩40,394 | ₩40,447 | -3.88% | 1.5만 |
| 2026.10.02 | ₩42,941 | ₩43,101 | ₩40,768 | ₩40,768 | -5.06% | 1.8만 |
| 2026.10.01 | ₩41,328 | ₩43,048 | ₩41,328 | ₩42,475 | +2.78% | 3.4만 |
| 2026.09.30 | ₩40,154 | ₩41,528 | ₩39,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,128 |
| +2.42% |
| 3.1만 |
| 2026.09.29 | ₩40,461 | ₩40,928 | ₩40,007 | ₩40,007 | -1.12% | 8.5만 |
|---|
| 2026.09.28 | ₩39,674 | ₩41,941 | ₩39,574 | ₩40,701 | +2.59% | 11.2만 |
|---|
| 2026.09.25 | ₩40,808 | ₩41,221 | ₩39,727 | ₩40,287 | -1.27% | 2.9만 |
|---|
| 2026.09.24 | ₩40,768 | ₩42,101 | ₩40,327 | ₩40,981 | +0.52% | 1.8만 |
|---|
| 2026.09.23 | ₩41,381 | ₩41,874 | ₩40,634 | ₩40,781 | -1.45% | 1.9만 |
|---|
| 2026.09.22 | ₩41,768 | ₩43,180 | ₩41,434 | ₩41,474 | -0.70% | 1.1만 |
|---|
| 2026.09.21 | ₩41,941 | ₩42,675 | ₩41,361 | ₩41,741 | -0.48% | 2.3만 |
|---|
| 2026.09.18 | ₩41,541 | ₩42,795 | ₩41,408 | ₩42,408 | +2.09% | 7.4만 |
|---|
| 2026.09.17 | ₩41,194 | ₩42,821 | ₩41,034 | ₩41,874 | +1.65% | 3.3만 |
|---|
| 2026.09.16 | ₩40,501 | ₩41,154 | ₩39,981 | ₩40,621 | +0.30% | 9.2만 |
|---|
| 2026.09.15 | ₩41,741 | ₩42,541 | ₩39,687 | ₩40,621 | -2.68% | 4.5만 |
|---|
| 2026.09.14 | ₩42,408 | ₩43,381 | ₩41,928 | ₩41,928 | -1.13% | 2.2만 |
|---|
| 2026.09.11 | ₩42,995 | ₩43,395 | ₩41,728 | ₩42,635 | -0.84% | 1.4만 |
|---|
| 2026.09.10 | ₩44,008 | ₩44,008 | ₩42,475 | ₩42,488 | -3.45% | 4.6만 |
|---|
| 2026.09.09 | ₩43,995 | ₩45,528 | ₩43,715 | ₩44,395 | +0.91% | 4만 |
|---|
| 2026.09.08 | ₩44,475 | ₩44,515 | ₩43,315 | ₩43,728 | -1.68% | 2.8만 |
|---|
| 2026.09.04 | ₩43,968 | ₩44,975 | ₩43,968 | ₩44,475 | +1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩45,288 | ₩45,288 | ₩43,848 | ₩44,635 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩43,408 | ₩45,342 | ₩42,875 | ₩44,542 | +2.61% | 4만 |
|---|
| 2026.09.01 | ₩42,421 | ₩43,461 | ₩42,074 | ₩42,608 | +0.44% | 5.3만 |
|---|
| 2026.08.31 | ₩43,008 | ₩43,008 | ₩41,808 | ₩42,675 | -0.78% | 9.4만 |
|---|
| 2026.08.28 | ₩43,728 | ₩44,008 | ₩42,408 | ₩43,155 | -1.31% | 9만 |
|---|
| 2026.08.27 | ₩44,095 | ₩45,462 | ₩43,428 | ₩43,741 | -0.80% | 5.8만 |
|---|
| 2026.08.26 | ₩44,742 | ₩46,355 | ₩43,875 | ₩44,768 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩45,075 | ₩46,075 | ₩44,608 | ₩45,222 | +0.33% | 5.9만 |
|---|
| 2026.08.24 | ₩44,568 | ₩46,222 | ₩43,835 | ₩45,195 | +1.41% | 1.8만 |
|---|
| 2026.08.21 | ₩44,262 | ₩45,142 | ₩43,715 | ₩44,348 | +0.20% | 2.7만 |
|---|
| 2026.08.20 | ₩43,395 | ₩44,728 | ₩42,461 | ₩44,115 | +1.66% | 6.3만 |
|---|
| 2026.08.19 | ₩42,555 | ₩44,275 | ₩42,555 | ₩43,868 | +3.09% | 2.3만 |
|---|
| 2026.08.18 | ₩41,408 | ₩42,355 | ₩40,421 | ₩41,981 | +1.38% | 7만 |
|---|
| 2026.08.17 | ₩39,914 | ₩41,901 | ₩39,321 | ₩41,754 | +4.61% | 3.9만 |
|---|
| 2026.08.14 | ₩41,528 | ₩41,528 | ₩38,351 | ₩40,167 | -3.28% | 7.5만 |
|---|
| 2026.08.13 | ₩42,728 | ₩42,728 | ₩40,487 | ₩41,141 | -3.71% | 3.5만 |
|---|
| 2026.08.12 | ₩44,555 | ₩44,555 | ₩41,901 | ₩42,381 | -4.88% | 5.1만 |
|---|
| 2026.08.11 | ₩47,195 | ₩48,702 | ₩43,728 | ₩44,061 | -6.64% | 17.1만 |
|---|
| 2026.08.10 | ₩46,529 | ₩47,342 | ₩45,248 | ₩45,728 | -1.72% | 9.8만 |
|---|
| 2026.08.07 | ₩46,155 | ₩48,689 | ₩45,862 | ₩47,169 | +2.20% | 14.8만 |
|---|
| 2026.08.06 | ₩45,928 | ₩47,089 | ₩43,808 | ₩46,155 | +0.49% | 14만 |
|---|
| 2026.08.05 | ₩42,755 | ₩46,370 | ₩42,515 | ₩45,862 | +7.27% | 10.3만 |
|---|
| 2026.08.04 | ₩43,941 | ₩44,608 | ₩42,008 | ₩42,755 | -2.70% | 6.3만 |
|---|
| 2026.08.03 | ₩42,875 | ₩43,701 | ₩42,174 | ₩43,195 | +0.75% | 17.1만 |
|---|
| 2026.07.31 | ₩43,541 | ₩44,715 | ₩41,941 | ₩43,141 | -0.92% | 13.7만 |
|---|
| 2026.07.30 | ₩41,994 | ₩44,495 | ₩41,994 | ₩43,581 | +3.78% | 6.6만 |
|---|
| 2026.07.29 | ₩41,341 | ₩42,595 | ₩40,941 | ₩41,981 | +1.55% | 21.5만 |
|---|
| 2026.07.28 | ₩42,635 | ₩42,715 | ₩39,261 | ₩41,448 | -2.78% | 10.1만 |
|---|
| 2026.07.27 | ₩41,528 | ₩42,541 | ₩40,314 | ₩41,368 | -0.39% | 6.3만 |
|---|
| 2026.07.24 | ₩42,408 | ₩43,115 | ₩40,341 | ₩40,981 | -3.36% | 17.6만 |
|---|
| 2026.07.23 | ₩42,835 | ₩42,835 | ₩40,954 | ₩42,221 | -1.43% | 15.7만 |
|---|
| 2026.07.22 | ₩43,808 | ₩43,995 | ₩41,608 | ₩42,234 | -3.59% | 5.9만 |
|---|
| 2026.07.21 | ₩43,448 | ₩44,608 | ₩42,941 | ₩43,888 | +1.01% | 7.4만 |
|---|
| 2026.07.20 | ₩43,848 | ₩44,642 | ₩42,821 | ₩43,181 | -1.52% | 11.5만 |
|---|
| 2026.07.17 | ₩43,128 | ₩45,075 | ₩42,355 | ₩43,848 | +1.67% | 7.7만 |
|---|
| 2026.07.16 | ₩45,368 | ₩45,368 | ₩43,061 | ₩43,061 | -5.09% | 11.4만 |
|---|
| 2026.07.15 | ₩42,261 | ₩43,808 | ₩41,214 | ₩43,595 | +3.16% | 12.4만 |
|---|
| 2026.07.14 | ₩41,594 | ₩43,475 | ₩40,061 | ₩42,515 | +2.21% | 6만 |
|---|
| 2026.07.13 | ₩44,542 | ₩44,542 | ₩41,781 | ₩42,114 | -5.45% | 4.2만 |
|---|
| 2026.07.10 | ₩43,461 | ₩44,822 | ₩40,661 | ₩44,662 | +2.76% | 5.5만 |
|---|
| 2026.07.09 | ₩45,715 | ₩46,009 | ₩44,208 | ₩44,595 | -2.45% | 2.9만 |
|---|
| 2026.07.08 | ₩45,502 | ₩47,715 | ₩44,875 | ₩46,182 | +1.49% | 7.1만 |
|---|
| 2026.07.07 | ₩46,462 | ₩51,103 | ₩44,008 | ₩45,502 | -2.07% | 9만 |
|---|
| 2026.07.06 | ₩47,155 | ₩47,642 | ₩45,648 | ₩46,062 | -2.32% | 3만 |
|---|
| 2026.07.02 | ₩46,395 | ₩48,929 | ₩46,289 | ₩47,209 | +1.75% | 6.1만 |
|---|
| 2026.07.01 | ₩50,396 | ₩50,396 | ₩46,289 | ₩46,742 | -7.25% | 5.1만 |
|---|
| 2026.06.30 | ₩50,516 | ₩51,796 | ₩48,676 | ₩50,209 | -0.61% | 9.3만 |
|---|
| 2026.06.29 | ₩47,235 | ₩48,969 | ₩46,075 | ₩48,369 | +2.40% | 8만 |
|---|
| 2026.06.26 | ₩44,288 | ₩51,343 | ₩44,288 | ₩46,782 | +5.63% | 9.4만 |
|---|
| 2026.06.25 | ₩48,136 | ₩49,529 | ₩45,342 | ₩49,102 | +2.01% | 8.2만 |
|---|
| 2026.06.24 | ₩47,449 | ₩48,049 | ₩46,009 | ₩47,662 | +0.45% | 6만 |
|---|
| 2026.06.23 | ₩45,288 | ₩47,702 | ₩45,048 | ₩47,109 | +4.02% | 4.2만 |
|---|
| 2026.06.22 | ₩46,542 | ₩47,689 | ₩44,302 | ₩45,235 | -2.81% | 4.2만 |
|---|
| 2026.06.18 | ₩45,488 | ₩46,755 | ₩44,502 | ₩46,729 | +2.73% | 5.6만 |
|---|
| 2026.06.17 | ₩43,141 | ₩45,775 | ₩42,541 | ₩45,235 | +4.85% | 7.8만 |
|---|
| 2026.06.16 | ₩44,928 | ₩45,488 | ₩42,941 | ₩42,995 | -4.30% | 7.9만 |
|---|
| 2026.06.15 | ₩44,622 | ₩45,008 | ₩42,848 | ₩44,728 | +0.24% | 5.2만 |
|---|
| 2026.06.12 | ₩42,254 | ₩44,035 | ₩42,008 | ₩43,695 | +3.41% | 6.1만 |
|---|
| 2026.06.11 | ₩41,128 | ₩42,561 | ₩40,681 | ₩42,128 | +2.43% | 3.1만 |
|---|
| 2026.06.10 | ₩42,848 | ₩43,795 | ₩40,554 | ₩40,594 | -5.26% | 1.7만 |
|---|
| 2026.06.09 | ₩42,301 | ₩43,488 | ₩41,874 | ₩42,368 | +0.16% | 1.3만 |
|---|
| 2026.06.08 | ₩43,208 | ₩43,941 | ₩42,274 | ₩42,755 | -1.05% | 1.6만 |
|---|
| 2026.06.05 | ₩45,462 | ₩45,462 | ₩42,088 | ₩42,861 | -5.72% | 4만 |
|---|
| 2026.06.04 | ₩43,928 | ₩46,755 | ₩43,928 | ₩45,802 | +4.27% | 3.6만 |
|---|
| 2026.06.03 | ₩43,688 | ₩44,495 | ₩43,579 | ₩43,928 | +0.55% | 2.4만 |
|---|
| 2026.06.02 | ₩45,728 | ₩45,728 | ₩43,515 | ₩44,008 | -3.76% | 2.4만 |
|---|
| 2026.06.01 | ₩43,541 | ₩46,582 | ₩43,541 | ₩45,742 | +5.05% | 6만 |
|---|
| 2026.05.29 | ₩44,675 | ₩44,675 | ₩42,888 | ₩44,475 | -0.45% | 2.1만 |
|---|
| 2026.05.28 | ₩44,942 | ₩45,462 | ₩43,928 | ₩44,675 | -0.59% | 2.9만 |
|---|
| 2026.05.27 | ₩45,155 | ₩46,769 | ₩43,875 | ₩44,968 | -0.41% | 4.6만 |
|---|
| 2026.05.26 | ₩46,075 | ₩49,876 | ₩44,208 | ₩44,222 | -4.02% | 5.8만 |
|---|
| 2026.05.22 | ₩47,075 | ₩47,942 | ₩45,235 | ₩45,882 | -2.54% | 6.1만 |
|---|
| 2026.05.21 | ₩48,022 | ₩48,622 | ₩46,302 | ₩47,342 | -1.42% | 2.5만 |
|---|
| 2026.05.20 | ₩49,329 | ₩49,889 | ₩47,622 | ₩48,809 | -1.05% | 5.5만 |
|---|
| 2026.05.19 | ₩46,622 | ₩50,676 | ₩46,582 | ₩48,662 | +4.38% | 6.5만 |
|---|
| 2026.05.18 | ₩45,828 | ₩48,669 | ₩45,828 | ₩47,329 | +3.27% | 4.5만 |
|---|
| 2026.05.15 | ₩51,143 | ₩51,143 | ₩45,088 | ₩47,602 | -6.92% | 4.6만 |
|---|
| 2026.05.14 | ₩44,435 | ₩51,249 | ₩44,435 | ₩51,249 | +15.34% | 14.8만 |
|---|
| 2026.05.13 | ₩41,581 | ₩42,755 | ₩40,007 | ₩42,228 | +1.56% | 4.3만 |
|---|
| 2026.05.12 | ₩39,887 | ₩44,515 | ₩39,887 | ₩42,821 | +7.36% | 2.5만 |
|---|
| 2026.05.11 | ₩41,474 | ₩41,981 | ₩39,781 | ₩40,621 | -2.06% | 2.1만 |
|---|
| 2026.05.08 | ₩41,341 | ₩42,568 | ₩40,914 | ₩40,914 | -1.03% | 2.2만 |
|---|
| 2026.05.07 | ₩42,181 | ₩42,181 | ₩40,527 | ₩41,394 | -1.87% | 3.4만 |
|---|
| 2026.05.06 | ₩42,288 | ₩43,568 | ₩42,248 | ₩42,248 | -0.09% | 1.7만 |
|---|
| 2026.05.05 | ₩43,755 | ₩44,035 | ₩42,314 | ₩42,408 | -3.08% | 2.4만 |
|---|
| 2026.05.04 | ₩42,328 | ₩44,435 | ₩42,328 | ₩43,341 | +2.39% | 2.7만 |
|---|
| 2026.05.01 | ₩42,488 | ₩42,901 | ₩41,208 | ₩42,254 | -0.55% | 3.4만 |
|---|
| 2026.04.30 | ₩41,888 | ₩43,141 | ₩41,168 | ₩42,995 | +2.64% | 2.6만 |
|---|
| 2026.04.29 | ₩42,475 | ₩43,081 | ₩38,914 | ₩41,701 | -1.82% | 5.6만 |
|---|
| 2026.04.28 | ₩39,514 | ₩42,675 | ₩38,340 | ₩42,635 | +7.90% | 10.5만 |
|---|
| 2026.04.27 | ₩43,688 | ₩45,342 | ₩38,687 | ₩39,207 | -10.26% | 10.5만 |
|---|
| 2026.04.24 | ₩46,022 | ₩46,689 | ₩42,675 | ₩43,688 | -5.07% | 12.9만 |
|---|
| 2026.04.23 | ₩54,330 | ₩54,597 | ₩45,515 | ₩46,475 | -14.46% | 8.9만 |
|---|
| 2026.04.22 | ₩52,010 | ₩55,144 | ₩50,349 | ₩53,943 | +3.72% | 12.6만 |
|---|
| 2026.04.21 | ₩50,663 | ₩51,810 | ₩48,842 | ₩51,343 | +1.34% | 6.9만 |
|---|
| 2026.04.20 | ₩49,703 | ₩50,943 | ₩49,703 | ₩50,343 | +1.29% | 2.8만 |
|---|
| 2026.04.17 | ₩48,829 | ₩50,836 | ₩48,022 | ₩50,836 | +4.11% | 3만 |
|---|
| 2026.04.16 | ₩50,156 | ₩50,743 | ₩48,009 | ₩49,009 | -2.29% | 3.2만 |
|---|
| 2026.04.15 | ₩50,996 | ₩51,343 | ₩49,703 | ₩50,303 | -1.36% | 3.9만 |
|---|
| 2026.04.14 | ₩49,649 | ₩52,203 | ₩49,649 | ₩51,116 | +2.95% | 1.8만 |
|---|
| 2026.04.13 | ₩48,676 | ₩50,396 | ₩48,422 | ₩49,476 | +1.64% | 8.6만 |
|---|
| 2026.04.10 | ₩49,756 | ₩50,823 | ₩46,729 | ₩48,756 | -2.01% | 3.9만 |
|---|
| 2026.04.09 | ₩51,343 | ₩51,516 | ₩48,622 | ₩49,743 | -3.12% | 6.2만 |
|---|
| 2026.04.08 | ₩53,877 | ₩53,877 | ₩49,476 | ₩51,289 | -4.80% | 8만 |
|---|
| 2026.04.07 | ₩52,130 | ₩53,663 | ₩48,089 | ₩51,009 | -2.15% | 9.2만 |
|---|
| 2026.04.06 | ₩51,263 | ₩55,744 | ₩51,263 | ₩52,730 | +2.86% | 4.9만 |
|---|
| 2026.04.02 | ₩53,557 | ₩57,464 | ₩53,557 | ₩54,903 | +2.51% | 4.1만 |
|---|
| 2026.04.01 | ₩53,837 | ₩55,257 | ₩52,890 | ₩54,050 | +0.40% | 3만 |
|---|
| 2026.03.31 | ₩49,956 | ₩53,930 | ₩49,476 | ₩52,890 | +5.87% | 5.5만 |
|---|
| 2026.03.30 | ₩53,343 | ₩53,343 | ₩48,942 | ₩48,942 | -8.25% | 3만 |
|---|
| 2026.03.27 | ₩50,676 | ₩52,943 | ₩49,369 | ₩51,356 | +1.34% | 3.3만 |
|---|
| 2026.03.26 | ₩50,369 | ₩52,503 | ₩50,369 | ₩50,409 | +0.08% | 1.9만 |
|---|
| 2026.03.25 | ₩49,889 | ₩52,010 | ₩49,809 | ₩51,076 | +2.38% | 6.8만 |
|---|
| 2026.03.24 | ₩49,849 | ₩52,276 | ₩45,608 | ₩48,289 | -3.13% | 13.1만 |
|---|
| 2026.03.23 | ₩48,662 | ₩51,570 | ₩48,142 | ₩49,716 | +2.16% | 4.2만 |
|---|
| 2026.03.20 | ₩46,742 | ₩50,489 | ₩46,742 | ₩48,009 | +2.71% | 3.1만 |
|---|
| 2026.03.19 | ₩47,702 | ₩50,929 | ₩46,835 | ₩47,969 | +0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩48,942 | ₩50,643 | ₩46,582 | ₩48,409 | -1.09% | 4.3만 |
|---|
| 2026.03.17 | ₩50,396 | ₩50,983 | ₩46,302 | ₩48,942 | -2.88% | 2.7만 |
|---|
| 2026.03.16 | ₩44,021 | ₩52,543 | ₩43,821 | ₩50,849 | +15.51% | 6.1만 |
|---|
| 2026.03.13 | ₩45,728 | ₩49,542 | ₩41,621 | ₩44,382 | -2.95% | 14.4만 |
|---|
| 2026.03.12 | ₩48,436 | ₩50,116 | ₩43,568 | ₩44,955 | -7.19% | 16.1만 |
|---|
| 2026.03.11 | ₩51,263 | ₩51,263 | ₩43,875 | ₩46,809 | -8.69% | 13.8만 |
|---|
| 2026.03.10 | ₩48,889 | ₩49,729 | ₩46,142 | ₩46,702 | -4.47% | 10.5만 |
|---|
| 2026.03.09 | ₩46,675 | ₩48,969 | ₩44,408 | ₩48,702 | +4.34% | 5.8만 |
|---|
| 2026.03.06 | ₩49,743 | ₩50,329 | ₩46,795 | ₩47,222 | -5.07% | 8.5만 |
|---|
| 2026.03.05 | ₩49,953 | ₩51,956 | ₩46,654 | ₩49,636 | -0.64% | 7.6만 |
|---|
| 2026.03.04 | ₩46,209 | ₩48,436 | ₩46,009 | ₩48,009 | +3.90% | 4.2만 |
|---|
| 2026.03.03 | ₩47,475 | ₩50,256 | ₩45,875 | ₩46,235 | -2.61% | 8만 |
|---|
| 2026.03.02 | ₩51,009 | ₩51,276 | ₩46,382 | ₩47,475 | -6.93% | 5.4만 |
|---|
| 2026.02.27 | ₩52,890 | ₩52,890 | ₩49,556 | ₩50,889 | -3.78% | 4.6만 |
|---|
| 2026.02.26 | ₩50,676 | ₩52,436 | ₩49,242 | ₩52,436 | +3.47% | 3.3만 |
|---|
| 2026.02.25 | ₩53,637 | ₩55,210 | ₩50,603 | ₩51,363 | -4.24% | 4.6만 |
|---|
| 2026.02.24 | ₩46,689 | ₩55,557 | ₩44,968 | ₩53,116 | +13.77% | 5.5만 |
|---|
| 2026.02.23 | ₩45,368 | ₩47,889 | ₩45,342 | ₩46,855 | +3.28% | 1.6만 |
|---|
| 2026.02.20 | ₩47,262 | ₩47,262 | ₩44,888 | ₩45,742 | -3.22% | 1.8만 |
|---|
| 2026.02.19 | ₩50,529 | ₩50,663 | ₩46,649 | ₩47,089 | -6.81% | 1.6만 |
|---|
| 2026.02.18 | ₩49,929 | ₩53,550 | ₩47,409 | ₩49,649 | -0.56% | 2.9만 |
|---|
| 2026.02.17 | ₩44,635 | ₩49,836 | ₩44,635 | ₩49,236 | +10.31% | 2.8만 |
|---|
| 2026.02.13 | ₩46,742 | ₩47,702 | ₩45,035 | ₩45,168 | -3.37% | 5.5천 |
|---|
| 2026.02.12 | ₩45,008 | ₩50,649 | ₩42,655 | ₩48,662 | +8.12% | 3만 |
|---|
| 2026.02.11 | ₩45,715 | ₩47,102 | ₩44,488 | ₩45,862 | +0.32% | 1.5만 |
|---|
| 2026.02.10 | ₩41,661 | ₩49,342 | ₩41,661 | ₩46,862 | +12.48% | 5.7만 |
|---|
| 2026.02.09 | ₩38,647 | ₩43,501 | ₩38,647 | ₩42,221 | +9.25% | 2만 |
|---|
| 2026.02.06 | ₩41,488 | ₩44,055 | ₩38,460 | ₩38,700 | -6.72% | 2.6만 |
|---|
| 2026.02.05 | ₩47,822 | ₩49,342 | ₩41,354 | ₩41,354 | -13.52% | 3.6만 |
|---|
| 2026.02.04 | ₩53,417 | ₩53,590 | ₩48,009 | ₩48,556 | -9.10% | 1.9만 |
|---|
| 2026.02.03 | ₩50,676 | ₩56,624 | ₩50,676 | ₩54,930 | +8.39% | 4.9만 |
|---|
| 2026.02.02 | ₩48,142 | ₩52,023 | ₩47,756 | ₩51,089 | +6.12% | 3만 |
|---|
| 2026.01.30 | ₩44,915 | ₩48,276 | ₩42,941 | ₩47,222 | +5.14% | 3.3만 |
|---|
| 2026.01.29 | ₩44,075 | ₩46,369 | ₩44,008 | ₩45,542 | +3.33% | 9.2천 |
|---|
| 2026.01.28 | ₩44,101 | ₩45,395 | ₩44,101 | ₩45,395 | +2.93% | 2.8천 |
|---|
| 2026.01.27 | ₩45,928 | ₩47,189 | ₩45,355 | ₩45,355 | -1.25% | 5.7천 |
|---|
| 2026.01.26 | ₩45,382 | ₩45,382 | ₩43,341 | ₩45,155 | -0.50% | 1.1만 |
|---|
| 2026.01.23 | ₩45,848 | ₩49,342 | ₩45,488 | ₩45,488 | -0.79% | 1.9만 |
|---|
| 2026.01.22 | ₩44,475 | ₩45,571 | ₩44,475 | ₩44,728 | +0.57% | 7.1천 |
|---|
| 2026.01.21 | ₩42,941 | ₩45,462 | ₩42,941 | ₩44,075 | +2.64% | 5.8천 |
|---|
| 2026.01.20 | ₩46,929 | ₩46,929 | ₩42,408 | ₩42,808 | -8.78% | 2만 |
|---|
| 2026.01.16 | ₩50,449 | ₩52,958 | ₩47,462 | ₩47,462 | -5.92% | 2.2만 |
|---|
| 2026.01.15 | ₩53,877 | ₩53,877 | ₩49,676 | ₩49,676 | -7.80% | 1.6만 |
|---|
| 2026.01.14 | ₩50,009 | ₩55,944 | ₩50,009 | ₩53,357 | +6.69% | 6.9만 |
|---|
| 2026.01.13 | ₩45,142 | ₩51,643 | ₩45,142 | ₩49,769 | +10.25% | 2.8만 |
|---|
| 2026.01.12 | ₩47,409 | ₩49,318 | ₩43,208 | ₩45,502 | -4.02% | 2.6만 |
|---|
| 2026.01.09 | ₩55,264 | ₩55,264 | ₩44,928 | ₩47,442 | -14.15% | 3만 |
|---|
| 2026.01.08 | ₩56,677 | ₩56,811 | ₩54,423 | ₩54,757 | -3.39% | 1.6만 |
|---|
| 2026.01.07 | ₩57,400 | ₩57,437 | ₩53,317 | ₩55,997 | -2.44% | 4만 |
|---|
| 2026.01.06 | ₩57,771 | ₩58,678 | ₩54,370 | ₩56,964 | -1.40% | 3.1만 |
|---|
| 2026.01.05 | ₩55,277 | ₩57,451 | ₩53,903 | ₩56,517 | +2.24% | 2.5만 |
|---|
| 2026.01.02 | ₩53,530 | ₩53,530 | ₩50,969 | ₩52,810 | -1.35% | 2.3만 |
|---|
| 2025.12.31 | ₩52,010 | ₩55,330 | ₩51,616 | ₩53,330 | +2.54% | 1.7만 |
|---|
| 2025.12.30 | ₩50,543 | ₩52,204 | ₩49,382 | ₩51,983 | +2.85% | 1.2만 |
|---|
| 2025.12.29 | ₩48,969 | ₩51,610 | ₩44,835 | ₩50,636 | +3.40% | 1.1만 |
|---|
| 2025.12.26 | ₩48,676 | ₩50,556 | ₩48,676 | ₩50,556 | +3.86% | 7.7천 |
|---|
| 2025.12.24 | ₩51,283 | ₩51,283 | ₩48,809 | ₩49,356 | -3.76% | 3.1천 |
|---|
| 2025.12.23 | ₩48,142 | ₩50,663 | ₩48,129 | ₩50,009 | +3.88% | 1.8만 |
|---|
| 2025.12.22 | ₩49,329 | ₩50,361 | ₩47,996 | ₩48,876 | -0.92% | 9.8천 |
|---|
| 2025.12.19 | ₩48,649 | ₩49,329 | ₩46,543 | ₩48,022 | -1.29% | 6.1만 |
|---|
| 2025.12.18 | ₩45,008 | ₩48,922 | ₩45,008 | ₩46,302 | +2.87% | 1.1만 |
|---|
| 2025.12.17 | ₩48,049 | ₩48,049 | ₩45,888 | ₩45,888 | -4.50% | 1만 |
|---|
| 2025.12.16 | ₩44,125 | ₩46,862 | ₩44,125 | ₩46,862 | +6.20% | 5.1천 |
|---|
| 2025.12.15 | ₩45,675 | ₩48,049 | ₩45,022 | ₩45,022 | -1.43% | 6.6천 |
|---|
| 2025.12.12 | ₩44,342 | ₩46,182 | ₩43,795 | ₩46,182 | +4.15% | 6.1천 |
|---|
| 2025.12.11 | ₩47,942 | ₩47,942 | ₩45,475 | ₩45,475 | -5.15% | 7.1천 |
|---|
| 2025.12.10 | ₩43,448 | ₩46,975 | ₩40,407 | ₩45,888 | +5.62% | 3.4만 |
|---|
| 2025.12.09 | ₩40,674 | ₩43,341 | ₩40,034 | ₩43,021 | +5.77% | 6.4천 |
|---|
| 2025.12.08 | ₩37,444 | ₩42,008 | ₩37,444 | ₩40,688 | +8.66% | 1만 |
|---|
| 2025.12.05 | ₩37,060 | ₩37,340 | ₩36,473 | ₩36,473 | -1.58% | 8.1천 |
|---|
| 2025.12.04 | ₩34,642 | ₩36,909 | ₩34,642 | ₩36,500 | +5.36% | 8.5천 |
|---|
| 2025.12.03 | ₩33,766 | ₩36,513 | ₩33,753 | ₩34,486 | +2.13% | 4.7천 |
|---|
| 2025.12.02 | ₩32,779 | ₩34,513 | ₩32,406 | ₩33,660 | +2.69% | 5.1천 |
|---|
| 2025.12.01 | ₩34,180 | ₩35,847 | ₩30,559 | ₩31,339 | -8.31% | 1.5만 |
|---|
| 2025.11.28 | ₩36,273 | ₩36,273 | ₩35,607 | ₩35,607 | -1.84% | 4.6천 |
|---|
| 2025.11.26 | ₩36,247 | ₩36,713 | ₩35,407 | ₩36,007 | -0.66% | 7.3천 |
|---|
| 2025.11.25 | ₩39,114 | ₩39,114 | ₩36,007 | ₩37,180 | -4.94% | 1.9만 |
|---|
| 2025.11.24 | ₩39,434 | ₩43,381 | ₩39,434 | ₩39,821 | +0.98% | 1.4만 |
|---|
| 2025.11.21 | ₩40,314 | ₩41,669 | ₩39,421 | ₩39,421 | -2.22% | 1만 |
|---|
| 2025.11.20 | ₩42,995 | ₩42,995 | ₩41,608 | ₩42,048 | -2.20% | 1.2만 |
|---|
| 2025.11.19 | ₩41,048 | ₩44,227 | ₩41,048 | ₩42,995 | +4.74% | 2.1만 |
|---|
| 2025.11.18 | ₩39,607 | ₩41,074 | ₩39,341 | ₩40,154 | +1.38% | 1.6만 |
|---|
| 2025.11.17 | ₩40,994 | ₩40,994 | ₩39,202 | ₩40,207 | -1.92% | 2.7만 |
|---|
| 2025.11.14 | ₩41,194 | ₩41,194 | ₩39,621 | ₩41,074 | -0.29% | 1.5만 |
|---|
| 2025.11.13 | ₩41,754 | ₩41,754 | ₩39,954 | ₩41,701 | -0.13% | 1.3만 |
|---|
| 2025.11.12 | ₩39,418 | ₩42,314 | ₩38,220 | ₩41,341 | +4.88% | 1.8만 |
|---|
| 2025.11.11 | ₩37,527 | ₩44,091 | ₩37,527 | ₩38,807 | +3.41% | 1.4만 |
|---|
| 2025.11.10 | ₩34,553 | ₩38,456 | ₩34,406 | ₩37,327 | +8.03% | 1만 |
|---|
| 2025.11.07 | ₩32,422 | ₩36,007 | ₩32,422 | ₩34,700 | +7.03% | 1.8만 |
|---|
| 2025.11.06 | ₩34,593 | ₩34,593 | ₩33,753 | ₩33,966 | -1.81% | 5.1천 |
|---|
| 2025.11.05 | ₩29,952 | ₩32,726 | ₩29,940 | ₩32,326 | +7.93% | 6.4천 |
|---|
| 2025.11.04 | ₩30,686 | ₩33,233 | ₩30,686 | ₩33,233 | +8.30% | 5.3천 |
|---|
| 2025.11.03 | ₩26,978 | ₩33,740 | ₩26,978 | ₩31,206 | +15.67% | 1.4만 |
|---|
| 2025.10.31 | ₩26,725 | ₩29,192 | ₩26,725 | ₩29,005 | +8.53% | 3.1천 |
|---|
| 2025.10.30 | ₩28,099 | ₩28,099 | ₩28,099 | ₩28,099 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩26,458 | ₩28,099 | ₩26,405 | ₩28,099 | +6.20% | 6.1천 |
|---|
| 2025.10.28 | ₩28,459 | ₩29,325 | ₩26,938 | ₩27,858 | -2.11% | 1.2만 |
|---|
| 2025.10.27 | ₩27,338 | ₩28,672 | ₩27,338 | ₩28,259 | +3.37% | 2.3천 |
|---|
| 2025.10.24 | ₩26,005 | ₩27,872 | ₩26,005 | ₩27,872 | +7.18% | 1.8천 |
|---|
| 2025.10.23 | ₩27,338 | ₩27,939 | ₩27,338 | ₩27,792 | +1.66% | 800 |
|---|
| 2025.10.22 | ₩27,032 | ₩28,099 | ₩26,441 | ₩27,725 | +2.57% | 2.4천 |
|---|
| 2025.10.21 | ₩27,072 | ₩28,272 | ₩27,072 | ₩28,005 | +3.45% | 2.2천 |
|---|
| 2025.10.20 | ₩27,405 | ₩27,485 | ₩27,405 | ₩27,485 | +0.29% | 800 |
|---|
| 2025.10.17 | ₩26,938 | ₩26,978 | ₩26,938 | ₩26,978 | +0.15% | 3.5천 |
|---|
| 2025.10.16 | ₩26,405 | ₩28,272 | ₩26,405 | ₩27,725 | +5.00% | 3.5천 |
|---|
| 2025.10.15 | ₩29,259 | ₩29,886 | ₩28,761 | ₩29,886 | +2.14% | 1.1천 |
|---|
| 2025.10.14 | ₩29,072 | ₩29,085 | ₩29,072 | ₩29,085 | +0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩30,006 | ₩30,006 | ₩27,005 | ₩29,079 | -3.09% | 1.7천 |
|---|
| 2025.10.10 | ₩29,156 | ₩29,156 | ₩29,156 | ₩29,156 | 0.00% | 1.1천 |
|---|