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 | ₩40,257 | ₩41,618 | ₩40,177 | ₩41,618 | +3.38% | 1.3만 |
| 2026.10.08 | ₩41,418 | ₩41,672 | ₩39,776 | ₩40,150 | -3.06% | 4.4만 |
| 2026.10.07 | ₩39,977 | ₩42,039 | ₩39,857 | ₩41,392 | +3.54% | 2.6만 |
| 2026.10.06 | ₩40,711 | ₩40,711 | ₩39,443 | ₩40,083 | -1.54% | 2.8만 |
| 2026.10.05 | ₩42,119 | ₩42,119 | ₩40,430 | ₩40,484 | -3.88% | 1.5만 |
| 2026.10.02 | ₩42,980 | ₩43,140 | ₩40,804 | ₩40,804 | -5.06% | 1.8만 |
| 2026.10.01 | ₩41,365 | ₩43,087 | ₩41,365 | ₩42,513 | +2.78% | 3.4만 |
| 2026.09.30 | ₩40,190 | ₩41,565 | ₩40,017 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,165 |
| +2.42% |
| 3.1만 |
| 2026.09.29 | ₩40,497 | ₩40,964 | ₩40,043 | ₩40,043 | -1.12% | 8.5만 |
|---|
| 2026.09.28 | ₩39,710 | ₩41,979 | ₩39,610 | ₩40,737 | +2.59% | 11.2만 |
|---|
| 2026.09.25 | ₩40,844 | ₩41,258 | ₩39,763 | ₩40,324 | -1.27% | 2.9만 |
|---|
| 2026.09.24 | ₩40,804 | ₩42,139 | ₩40,364 | ₩41,018 | +0.52% | 1.8만 |
|---|
| 2026.09.23 | ₩41,418 | ₩41,912 | ₩40,671 | ₩40,818 | -1.45% | 1.9만 |
|---|
| 2026.09.22 | ₩41,805 | ₩43,219 | ₩41,472 | ₩41,512 | -0.70% | 1.1만 |
|---|
| 2026.09.21 | ₩41,979 | ₩42,713 | ₩41,398 | ₩41,779 | -0.48% | 2.3만 |
|---|
| 2026.09.18 | ₩41,578 | ₩42,833 | ₩41,445 | ₩42,446 | +2.09% | 7.4만 |
|---|
| 2026.09.17 | ₩41,231 | ₩42,860 | ₩41,071 | ₩41,912 | +1.65% | 3.3만 |
|---|
| 2026.09.16 | ₩40,537 | ₩41,191 | ₩40,017 | ₩40,657 | +0.30% | 9.2만 |
|---|
| 2026.09.15 | ₩41,779 | ₩42,579 | ₩39,723 | ₩40,657 | -2.68% | 4.5만 |
|---|
| 2026.09.14 | ₩42,446 | ₩43,420 | ₩41,965 | ₩41,965 | -1.13% | 2.2만 |
|---|
| 2026.09.11 | ₩43,033 | ₩43,434 | ₩41,765 | ₩42,673 | -0.84% | 1.4만 |
|---|
| 2026.09.10 | ₩44,048 | ₩44,048 | ₩42,513 | ₩42,526 | -3.45% | 4.6만 |
|---|
| 2026.09.09 | ₩44,034 | ₩45,569 | ₩43,754 | ₩44,435 | +0.91% | 4만 |
|---|
| 2026.09.08 | ₩44,515 | ₩44,555 | ₩43,354 | ₩43,767 | -1.68% | 2.8만 |
|---|
| 2026.09.04 | ₩44,008 | ₩45,015 | ₩44,008 | ₩44,515 | +1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩45,329 | ₩45,329 | ₩43,888 | ₩44,675 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩43,447 | ₩45,383 | ₩42,913 | ₩44,582 | +2.61% | 4만 |
|---|
| 2026.09.01 | ₩42,459 | ₩43,500 | ₩42,112 | ₩42,646 | +0.44% | 5.3만 |
|---|
| 2026.08.31 | ₩43,047 | ₩43,047 | ₩41,845 | ₩42,713 | -0.78% | 9.4만 |
|---|
| 2026.08.28 | ₩43,767 | ₩44,048 | ₩42,446 | ₩43,193 | -1.31% | 9만 |
|---|
| 2026.08.27 | ₩44,134 | ₩45,503 | ₩43,467 | ₩43,781 | -0.80% | 5.8만 |
|---|
| 2026.08.26 | ₩44,782 | ₩46,397 | ₩43,914 | ₩44,809 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩45,116 | ₩46,117 | ₩44,648 | ₩45,262 | +0.33% | 5.9만 |
|---|
| 2026.08.24 | ₩44,608 | ₩46,263 | ₩43,874 | ₩45,236 | +1.41% | 1.8만 |
|---|
| 2026.08.21 | ₩44,301 | ₩45,182 | ₩43,754 | ₩44,388 | +0.20% | 2.7만 |
|---|
| 2026.08.20 | ₩43,434 | ₩44,769 | ₩42,499 | ₩44,155 | +1.66% | 6.3만 |
|---|
| 2026.08.19 | ₩42,593 | ₩44,315 | ₩42,593 | ₩43,908 | +3.09% | 2.3만 |
|---|
| 2026.08.18 | ₩41,445 | ₩42,393 | ₩40,457 | ₩42,019 | +1.38% | 7만 |
|---|
| 2026.08.17 | ₩39,950 | ₩41,939 | ₩39,356 | ₩41,792 | +4.61% | 3.9만 |
|---|
| 2026.08.14 | ₩41,565 | ₩41,565 | ₩38,386 | ₩40,204 | -3.28% | 7.5만 |
|---|
| 2026.08.13 | ₩42,766 | ₩42,766 | ₩40,524 | ₩41,178 | -3.71% | 3.5만 |
|---|
| 2026.08.12 | ₩44,595 | ₩44,595 | ₩41,939 | ₩42,419 | -4.88% | 5.1만 |
|---|
| 2026.08.11 | ₩47,238 | ₩48,746 | ₩43,767 | ₩44,101 | -6.64% | 17.1만 |
|---|
| 2026.08.10 | ₩46,570 | ₩47,385 | ₩45,289 | ₩45,770 | -1.72% | 9.8만 |
|---|
| 2026.08.07 | ₩46,197 | ₩48,733 | ₩45,903 | ₩47,211 | +2.20% | 14.8만 |
|---|
| 2026.08.06 | ₩45,970 | ₩47,131 | ₩43,848 | ₩46,197 | +0.49% | 14만 |
|---|
| 2026.08.05 | ₩42,793 | ₩46,412 | ₩42,553 | ₩45,903 | +7.27% | 10.3만 |
|---|
| 2026.08.04 | ₩43,981 | ₩44,648 | ₩42,046 | ₩42,793 | -2.70% | 6.3만 |
|---|
| 2026.08.03 | ₩42,913 | ₩43,741 | ₩42,212 | ₩43,234 | +0.75% | 17.1만 |
|---|
| 2026.07.31 | ₩43,581 | ₩44,755 | ₩41,979 | ₩43,180 | -0.92% | 13.7만 |
|---|
| 2026.07.30 | ₩42,032 | ₩44,535 | ₩42,032 | ₩43,621 | +3.78% | 6.6만 |
|---|
| 2026.07.29 | ₩41,378 | ₩42,633 | ₩40,978 | ₩42,019 | +1.55% | 21.5만 |
|---|
| 2026.07.28 | ₩42,673 | ₩42,753 | ₩39,296 | ₩41,485 | -2.78% | 10.1만 |
|---|
| 2026.07.27 | ₩41,565 | ₩42,579 | ₩40,350 | ₩41,405 | -0.39% | 6.3만 |
|---|
| 2026.07.24 | ₩42,446 | ₩43,153 | ₩40,377 | ₩41,018 | -3.36% | 17.6만 |
|---|
| 2026.07.23 | ₩42,873 | ₩42,873 | ₩40,991 | ₩42,259 | -1.43% | 15.7만 |
|---|
| 2026.07.22 | ₩43,848 | ₩44,034 | ₩41,645 | ₩42,272 | -3.59% | 5.9만 |
|---|
| 2026.07.21 | ₩43,487 | ₩44,648 | ₩42,980 | ₩43,928 | +1.01% | 7.4만 |
|---|
| 2026.07.20 | ₩43,888 | ₩44,682 | ₩42,860 | ₩43,220 | -1.52% | 11.5만 |
|---|
| 2026.07.17 | ₩43,167 | ₩45,116 | ₩42,393 | ₩43,888 | +1.67% | 7.7만 |
|---|
| 2026.07.16 | ₩45,409 | ₩45,409 | ₩43,100 | ₩43,100 | -5.09% | 11.4만 |
|---|
| 2026.07.15 | ₩42,299 | ₩43,848 | ₩41,251 | ₩43,634 | +3.16% | 12.4만 |
|---|
| 2026.07.14 | ₩41,632 | ₩43,514 | ₩40,097 | ₩42,553 | +2.21% | 6만 |
|---|
| 2026.07.13 | ₩44,582 | ₩44,582 | ₩41,819 | ₩42,152 | -5.45% | 4.2만 |
|---|
| 2026.07.10 | ₩43,500 | ₩44,862 | ₩40,697 | ₩44,702 | +2.76% | 5.5만 |
|---|
| 2026.07.09 | ₩45,756 | ₩46,050 | ₩44,248 | ₩44,635 | -2.45% | 2.9만 |
|---|
| 2026.07.08 | ₩45,543 | ₩47,758 | ₩44,915 | ₩46,223 | +1.49% | 7.1만 |
|---|
| 2026.07.07 | ₩46,504 | ₩51,149 | ₩44,048 | ₩45,543 | -2.07% | 9만 |
|---|
| 2026.07.06 | ₩47,198 | ₩47,685 | ₩45,690 | ₩46,103 | -2.32% | 3만 |
|---|
| 2026.07.02 | ₩46,437 | ₩48,973 | ₩46,330 | ₩47,251 | +1.75% | 6.1만 |
|---|
| 2026.07.01 | ₩50,441 | ₩50,441 | ₩46,330 | ₩46,784 | -7.25% | 5.1만 |
|---|
| 2026.06.30 | ₩50,561 | ₩51,843 | ₩48,719 | ₩50,254 | -0.61% | 9.3만 |
|---|
| 2026.06.29 | ₩47,278 | ₩49,013 | ₩46,117 | ₩48,412 | +2.40% | 8만 |
|---|
| 2026.06.26 | ₩44,328 | ₩51,389 | ₩44,328 | ₩46,824 | +5.63% | 9.4만 |
|---|
| 2026.06.25 | ₩48,179 | ₩49,574 | ₩45,383 | ₩49,147 | +2.01% | 8.2만 |
|---|
| 2026.06.24 | ₩47,491 | ₩48,092 | ₩46,050 | ₩47,705 | +0.45% | 6만 |
|---|
| 2026.06.23 | ₩45,329 | ₩47,745 | ₩45,089 | ₩47,151 | +4.02% | 4.2만 |
|---|
| 2026.06.22 | ₩46,584 | ₩47,732 | ₩44,341 | ₩45,276 | -2.81% | 4.2만 |
|---|
| 2026.06.18 | ₩45,529 | ₩46,797 | ₩44,542 | ₩46,771 | +2.73% | 5.6만 |
|---|
| 2026.06.17 | ₩43,180 | ₩45,816 | ₩42,579 | ₩45,276 | +4.85% | 7.8만 |
|---|
| 2026.06.16 | ₩44,969 | ₩45,529 | ₩42,980 | ₩43,033 | -4.30% | 7.9만 |
|---|
| 2026.06.15 | ₩44,662 | ₩45,049 | ₩42,886 | ₩44,769 | +0.24% | 5.2만 |
|---|
| 2026.06.12 | ₩42,293 | ₩44,074 | ₩42,046 | ₩43,734 | +3.41% | 6.1만 |
|---|
| 2026.06.11 | ₩41,165 | ₩42,600 | ₩40,717 | ₩42,166 | +2.43% | 3.1만 |
|---|
| 2026.06.10 | ₩42,886 | ₩43,834 | ₩40,591 | ₩40,631 | -5.26% | 1.7만 |
|---|
| 2026.06.09 | ₩42,339 | ₩43,527 | ₩41,912 | ₩42,406 | +0.16% | 1.3만 |
|---|
| 2026.06.08 | ₩43,247 | ₩43,981 | ₩42,313 | ₩42,793 | -1.05% | 1.6만 |
|---|
| 2026.06.05 | ₩45,503 | ₩45,503 | ₩42,126 | ₩42,900 | -5.72% | 4만 |
|---|
| 2026.06.04 | ₩43,968 | ₩46,797 | ₩43,968 | ₩45,843 | +4.27% | 3.6만 |
|---|
| 2026.06.03 | ₩43,727 | ₩44,535 | ₩43,618 | ₩43,968 | +0.55% | 2.4만 |
|---|
| 2026.06.02 | ₩45,770 | ₩45,770 | ₩43,554 | ₩44,048 | -3.76% | 2.4만 |
|---|
| 2026.06.01 | ₩43,581 | ₩46,624 | ₩43,581 | ₩45,783 | +5.05% | 6만 |
|---|
| 2026.05.29 | ₩44,715 | ₩44,715 | ₩42,927 | ₩44,515 | -0.45% | 2.1만 |
|---|
| 2026.05.28 | ₩44,982 | ₩45,503 | ₩43,968 | ₩44,715 | -0.59% | 2.9만 |
|---|
| 2026.05.27 | ₩45,196 | ₩46,811 | ₩43,914 | ₩45,009 | -0.41% | 4.6만 |
|---|
| 2026.05.26 | ₩46,117 | ₩49,921 | ₩44,248 | ₩44,261 | -4.02% | 5.8만 |
|---|
| 2026.05.22 | ₩47,118 | ₩47,985 | ₩45,276 | ₩45,923 | -2.54% | 6.1만 |
|---|
| 2026.05.21 | ₩48,065 | ₩48,666 | ₩46,344 | ₩47,385 | -1.42% | 2.5만 |
|---|
| 2026.05.20 | ₩49,374 | ₩49,934 | ₩47,665 | ₩48,853 | -1.05% | 5.5만 |
|---|
| 2026.05.19 | ₩46,664 | ₩50,722 | ₩46,624 | ₩48,706 | +4.38% | 6.5만 |
|---|
| 2026.05.18 | ₩45,870 | ₩48,713 | ₩45,870 | ₩47,371 | +3.27% | 4.5만 |
|---|
| 2026.05.15 | ₩51,189 | ₩51,189 | ₩45,129 | ₩47,645 | -6.92% | 4.6만 |
|---|
| 2026.05.14 | ₩44,475 | ₩51,296 | ₩44,475 | ₩51,296 | +15.34% | 14.8만 |
|---|
| 2026.05.13 | ₩41,618 | ₩42,793 | ₩40,043 | ₩42,266 | +1.56% | 4.3만 |
|---|
| 2026.05.12 | ₩39,923 | ₩44,555 | ₩39,923 | ₩42,860 | +7.36% | 2.5만 |
|---|
| 2026.05.11 | ₩41,512 | ₩42,019 | ₩39,816 | ₩40,657 | -2.06% | 2.1만 |
|---|
| 2026.05.08 | ₩41,378 | ₩42,606 | ₩40,951 | ₩40,951 | -1.03% | 2.2만 |
|---|
| 2026.05.07 | ₩42,219 | ₩42,219 | ₩40,564 | ₩41,432 | -1.87% | 3.4만 |
|---|
| 2026.05.06 | ₩42,326 | ₩43,607 | ₩42,286 | ₩42,286 | -0.09% | 1.7만 |
|---|
| 2026.05.05 | ₩43,794 | ₩44,074 | ₩42,353 | ₩42,446 | -3.08% | 2.4만 |
|---|
| 2026.05.04 | ₩42,366 | ₩44,475 | ₩42,366 | ₩43,380 | +2.39% | 2.7만 |
|---|
| 2026.05.01 | ₩42,526 | ₩42,940 | ₩41,245 | ₩42,293 | -0.55% | 3.4만 |
|---|
| 2026.04.30 | ₩41,925 | ₩43,180 | ₩41,205 | ₩43,033 | +2.64% | 2.6만 |
|---|
| 2026.04.29 | ₩42,513 | ₩43,120 | ₩38,949 | ₩41,739 | -1.82% | 5.6만 |
|---|
| 2026.04.28 | ₩39,550 | ₩42,713 | ₩38,375 | ₩42,673 | +7.90% | 10.5만 |
|---|
| 2026.04.27 | ₩43,727 | ₩45,383 | ₩38,722 | ₩39,243 | -10.26% | 10.5만 |
|---|
| 2026.04.24 | ₩46,063 | ₩46,731 | ₩42,713 | ₩43,727 | -5.07% | 12.9만 |
|---|
| 2026.04.23 | ₩54,379 | ₩54,646 | ₩45,556 | ₩46,517 | -14.46% | 8.9만 |
|---|
| 2026.04.22 | ₩52,056 | ₩55,193 | ₩50,395 | ₩53,992 | +3.72% | 12.6만 |
|---|
| 2026.04.21 | ₩50,708 | ₩51,856 | ₩48,886 | ₩51,389 | +1.34% | 6.9만 |
|---|
| 2026.04.20 | ₩49,747 | ₩50,989 | ₩49,747 | ₩50,388 | +1.29% | 2.8만 |
|---|
| 2026.04.17 | ₩48,873 | ₩50,882 | ₩48,065 | ₩50,882 | +4.11% | 3만 |
|---|
| 2026.04.16 | ₩50,201 | ₩50,788 | ₩48,052 | ₩49,053 | -2.29% | 3.2만 |
|---|
| 2026.04.15 | ₩51,042 | ₩51,389 | ₩49,747 | ₩50,348 | -1.36% | 3.9만 |
|---|
| 2026.04.14 | ₩49,694 | ₩52,250 | ₩49,694 | ₩51,162 | +2.95% | 1.8만 |
|---|
| 2026.04.13 | ₩48,719 | ₩50,441 | ₩48,466 | ₩49,520 | +1.64% | 8.6만 |
|---|
| 2026.04.10 | ₩49,801 | ₩50,868 | ₩46,771 | ₩48,800 | -2.01% | 3.9만 |
|---|
| 2026.04.09 | ₩51,389 | ₩51,563 | ₩48,666 | ₩49,787 | -3.12% | 6.2만 |
|---|
| 2026.04.08 | ₩53,925 | ₩53,925 | ₩49,520 | ₩51,336 | -4.80% | 8만 |
|---|
| 2026.04.07 | ₩52,177 | ₩53,712 | ₩48,132 | ₩51,055 | -2.15% | 9.2만 |
|---|
| 2026.04.06 | ₩51,309 | ₩55,794 | ₩51,309 | ₩52,777 | +2.86% | 4.9만 |
|---|
| 2026.04.02 | ₩53,605 | ₩57,516 | ₩53,605 | ₩54,953 | +2.51% | 4.1만 |
|---|
| 2026.04.01 | ₩53,885 | ₩55,307 | ₩52,937 | ₩54,099 | +0.40% | 3만 |
|---|
| 2026.03.31 | ₩50,001 | ₩53,979 | ₩49,520 | ₩52,937 | +5.87% | 5.5만 |
|---|
| 2026.03.30 | ₩53,391 | ₩53,391 | ₩48,986 | ₩48,986 | -8.25% | 3만 |
|---|
| 2026.03.27 | ₩50,722 | ₩52,991 | ₩49,414 | ₩51,402 | +1.34% | 3.3만 |
|---|
| 2026.03.26 | ₩50,415 | ₩52,550 | ₩50,415 | ₩50,455 | +0.08% | 1.9만 |
|---|
| 2026.03.25 | ₩49,934 | ₩52,056 | ₩49,854 | ₩51,122 | +2.38% | 6.8만 |
|---|
| 2026.03.24 | ₩49,894 | ₩52,323 | ₩45,649 | ₩48,332 | -3.13% | 13.1만 |
|---|
| 2026.03.23 | ₩48,706 | ₩51,616 | ₩48,186 | ₩49,761 | +2.16% | 4.2만 |
|---|
| 2026.03.20 | ₩46,784 | ₩50,535 | ₩46,784 | ₩48,052 | +2.71% | 3.1만 |
|---|
| 2026.03.19 | ₩47,745 | ₩50,975 | ₩46,877 | ₩48,012 | +0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩48,986 | ₩50,688 | ₩46,624 | ₩48,453 | -1.09% | 4.3만 |
|---|
| 2026.03.17 | ₩50,441 | ₩51,029 | ₩46,344 | ₩48,986 | -2.88% | 2.7만 |
|---|
| 2026.03.16 | ₩44,061 | ₩52,590 | ₩43,861 | ₩50,895 | +15.51% | 6.1만 |
|---|
| 2026.03.13 | ₩45,770 | ₩49,587 | ₩41,658 | ₩44,421 | -2.95% | 14.4만 |
|---|
| 2026.03.12 | ₩48,479 | ₩50,161 | ₩43,607 | ₩44,995 | -7.19% | 16.1만 |
|---|
| 2026.03.11 | ₩51,309 | ₩51,309 | ₩43,914 | ₩46,851 | -8.69% | 13.8만 |
|---|
| 2026.03.10 | ₩48,933 | ₩49,774 | ₩46,183 | ₩46,744 | -4.47% | 10.5만 |
|---|
| 2026.03.09 | ₩46,717 | ₩49,013 | ₩44,448 | ₩48,746 | +4.34% | 5.8만 |
|---|
| 2026.03.06 | ₩49,787 | ₩50,375 | ₩46,837 | ₩47,265 | -5.07% | 8.5만 |
|---|
| 2026.03.05 | ₩49,998 | ₩52,003 | ₩46,696 | ₩49,681 | -0.64% | 7.6만 |
|---|
| 2026.03.04 | ₩46,250 | ₩48,479 | ₩46,050 | ₩48,052 | +3.90% | 4.2만 |
|---|
| 2026.03.03 | ₩47,518 | ₩50,301 | ₩45,916 | ₩46,277 | -2.61% | 8만 |
|---|
| 2026.03.02 | ₩51,055 | ₩51,322 | ₩46,424 | ₩47,518 | -6.93% | 5.4만 |
|---|
| 2026.02.27 | ₩52,937 | ₩52,937 | ₩49,600 | ₩50,935 | -3.78% | 4.6만 |
|---|
| 2026.02.26 | ₩50,722 | ₩52,484 | ₩49,287 | ₩52,484 | +3.47% | 3.3만 |
|---|
| 2026.02.25 | ₩53,685 | ₩55,260 | ₩50,648 | ₩51,409 | -4.24% | 4.6만 |
|---|
| 2026.02.24 | ₩46,731 | ₩55,607 | ₩45,009 | ₩53,164 | +13.77% | 5.5만 |
|---|
| 2026.02.23 | ₩45,409 | ₩47,932 | ₩45,383 | ₩46,897 | +3.28% | 1.6만 |
|---|
| 2026.02.20 | ₩47,305 | ₩47,305 | ₩44,929 | ₩45,783 | -3.22% | 1.8만 |
|---|
| 2026.02.19 | ₩50,575 | ₩50,708 | ₩46,691 | ₩47,131 | -6.81% | 1.6만 |
|---|
| 2026.02.18 | ₩49,974 | ₩53,598 | ₩47,451 | ₩49,694 | -0.56% | 2.9만 |
|---|
| 2026.02.17 | ₩44,675 | ₩49,881 | ₩44,675 | ₩49,280 | +10.31% | 2.8만 |
|---|
| 2026.02.13 | ₩46,784 | ₩47,745 | ₩45,076 | ₩45,209 | -3.37% | 5.5천 |
|---|
| 2026.02.12 | ₩45,049 | ₩50,695 | ₩42,693 | ₩48,706 | +8.12% | 3만 |
|---|
| 2026.02.11 | ₩45,756 | ₩47,144 | ₩44,528 | ₩45,903 | +0.32% | 1.5만 |
|---|
| 2026.02.10 | ₩41,699 | ₩49,387 | ₩41,699 | ₩46,904 | +12.48% | 5.7만 |
|---|
| 2026.02.09 | ₩38,682 | ₩43,541 | ₩38,682 | ₩42,259 | +9.25% | 2만 |
|---|
| 2026.02.06 | ₩41,525 | ₩44,094 | ₩38,495 | ₩38,735 | -6.72% | 2.6만 |
|---|
| 2026.02.05 | ₩47,865 | ₩49,387 | ₩41,392 | ₩41,392 | -13.52% | 3.6만 |
|---|
| 2026.02.04 | ₩53,465 | ₩53,638 | ₩48,052 | ₩48,599 | -9.10% | 1.9만 |
|---|
| 2026.02.03 | ₩50,722 | ₩56,675 | ₩50,722 | ₩54,980 | +8.39% | 4.9만 |
|---|
| 2026.02.02 | ₩48,186 | ₩52,070 | ₩47,798 | ₩51,135 | +6.12% | 3만 |
|---|
| 2026.01.30 | ₩44,955 | ₩48,319 | ₩42,980 | ₩47,265 | +5.14% | 3.3만 |
|---|
| 2026.01.29 | ₩44,114 | ₩46,410 | ₩44,048 | ₩45,583 | +3.33% | 9.2천 |
|---|
| 2026.01.28 | ₩44,141 | ₩45,436 | ₩44,141 | ₩45,436 | +2.93% | 2.8천 |
|---|
| 2026.01.27 | ₩45,970 | ₩47,231 | ₩45,396 | ₩45,396 | -1.25% | 5.7천 |
|---|
| 2026.01.26 | ₩45,423 | ₩45,423 | ₩43,380 | ₩45,196 | -0.50% | 1.1만 |
|---|
| 2026.01.23 | ₩45,890 | ₩49,387 | ₩45,529 | ₩45,529 | -0.79% | 1.9만 |
|---|
| 2026.01.22 | ₩44,515 | ₩45,612 | ₩44,515 | ₩44,769 | +0.57% | 7.1천 |
|---|
| 2026.01.21 | ₩42,980 | ₩45,503 | ₩42,980 | ₩44,114 | +2.64% | 5.8천 |
|---|
| 2026.01.20 | ₩46,971 | ₩46,971 | ₩42,446 | ₩42,846 | -8.78% | 2만 |
|---|
| 2026.01.16 | ₩50,495 | ₩53,005 | ₩47,505 | ₩47,505 | -5.92% | 2.2만 |
|---|
| 2026.01.15 | ₩53,925 | ₩53,925 | ₩49,721 | ₩49,721 | -7.80% | 1.6만 |
|---|
| 2026.01.14 | ₩50,054 | ₩55,994 | ₩50,054 | ₩53,405 | +6.69% | 6.9만 |
|---|
| 2026.01.13 | ₩45,182 | ₩51,689 | ₩45,182 | ₩49,814 | +10.25% | 2.8만 |
|---|
| 2026.01.12 | ₩47,451 | ₩49,363 | ₩43,247 | ₩45,543 | -4.02% | 2.6만 |
|---|
| 2026.01.09 | ₩55,313 | ₩55,313 | ₩44,969 | ₩47,485 | -14.15% | 3만 |
|---|
| 2026.01.08 | ₩56,728 | ₩56,862 | ₩54,472 | ₩54,806 | -3.39% | 1.6만 |
|---|
| 2026.01.07 | ₩57,452 | ₩57,489 | ₩53,365 | ₩56,047 | -2.44% | 4만 |
|---|
| 2026.01.06 | ₩57,823 | ₩58,730 | ₩54,419 | ₩57,015 | -1.40% | 3.1만 |
|---|
| 2026.01.05 | ₩55,327 | ₩57,502 | ₩53,952 | ₩56,568 | +2.24% | 2.5만 |
|---|
| 2026.01.02 | ₩53,578 | ₩53,578 | ₩51,015 | ₩52,857 | -1.35% | 2.3만 |
|---|
| 2025.12.31 | ₩52,056 | ₩55,380 | ₩51,663 | ₩53,378 | +2.54% | 1.7만 |
|---|
| 2025.12.30 | ₩50,588 | ₩52,251 | ₩49,427 | ₩52,030 | +2.85% | 1.2만 |
|---|
| 2025.12.29 | ₩49,013 | ₩51,656 | ₩44,875 | ₩50,682 | +3.40% | 1.1만 |
|---|
| 2025.12.26 | ₩48,719 | ₩50,602 | ₩48,719 | ₩50,602 | +3.86% | 7.7천 |
|---|
| 2025.12.24 | ₩51,329 | ₩51,329 | ₩48,853 | ₩49,400 | -3.76% | 3.1천 |
|---|
| 2025.12.23 | ₩48,186 | ₩50,708 | ₩48,172 | ₩50,054 | +3.88% | 1.8만 |
|---|
| 2025.12.22 | ₩49,374 | ₩50,407 | ₩48,039 | ₩48,920 | -0.92% | 9.8천 |
|---|
| 2025.12.19 | ₩48,693 | ₩49,374 | ₩46,585 | ₩48,065 | -1.29% | 6.1만 |
|---|
| 2025.12.18 | ₩45,049 | ₩48,966 | ₩45,049 | ₩46,344 | +2.87% | 1.1만 |
|---|
| 2025.12.17 | ₩48,092 | ₩48,092 | ₩45,930 | ₩45,930 | -4.50% | 1만 |
|---|
| 2025.12.16 | ₩44,165 | ₩46,904 | ₩44,165 | ₩46,904 | +6.20% | 5.1천 |
|---|
| 2025.12.15 | ₩45,716 | ₩48,092 | ₩45,062 | ₩45,062 | -1.43% | 6.6천 |
|---|
| 2025.12.12 | ₩44,381 | ₩46,223 | ₩43,834 | ₩46,223 | +4.15% | 6.1천 |
|---|
| 2025.12.11 | ₩47,985 | ₩47,985 | ₩45,516 | ₩45,516 | -5.15% | 7.1천 |
|---|
| 2025.12.10 | ₩43,487 | ₩47,018 | ₩40,444 | ₩45,930 | +5.62% | 3.4만 |
|---|
| 2025.12.09 | ₩40,711 | ₩43,380 | ₩40,070 | ₩43,060 | +5.77% | 6.4천 |
|---|
| 2025.12.08 | ₩37,478 | ₩42,046 | ₩37,478 | ₩40,724 | +8.66% | 1만 |
|---|
| 2025.12.05 | ₩37,094 | ₩37,374 | ₩36,506 | ₩36,506 | -1.58% | 8.1천 |
|---|
| 2025.12.04 | ₩34,674 | ₩36,943 | ₩34,674 | ₩36,533 | +5.36% | 8.5천 |
|---|
| 2025.12.03 | ₩33,797 | ₩36,546 | ₩33,783 | ₩34,517 | +2.13% | 4.7천 |
|---|
| 2025.12.02 | ₩32,809 | ₩34,544 | ₩32,435 | ₩33,690 | +2.69% | 5.1천 |
|---|
| 2025.12.01 | ₩34,210 | ₩35,879 | ₩30,586 | ₩31,367 | -8.31% | 1.5만 |
|---|
| 2025.11.28 | ₩36,306 | ₩36,306 | ₩35,639 | ₩35,639 | -1.84% | 4.6천 |
|---|
| 2025.11.26 | ₩36,279 | ₩36,746 | ₩35,438 | ₩36,039 | -0.66% | 7.3천 |
|---|
| 2025.11.25 | ₩39,149 | ₩39,149 | ₩36,039 | ₩37,214 | -4.94% | 1.9만 |
|---|
| 2025.11.24 | ₩39,469 | ₩43,420 | ₩39,469 | ₩39,857 | +0.98% | 1.4만 |
|---|
| 2025.11.21 | ₩40,350 | ₩41,707 | ₩39,456 | ₩39,456 | -2.22% | 1만 |
|---|
| 2025.11.20 | ₩43,033 | ₩43,033 | ₩41,645 | ₩42,086 | -2.20% | 1.2만 |
|---|
| 2025.11.19 | ₩41,085 | ₩44,267 | ₩41,085 | ₩43,033 | +4.74% | 2.1만 |
|---|
| 2025.11.18 | ₩39,643 | ₩41,111 | ₩39,376 | ₩40,190 | +1.38% | 1.6만 |
|---|
| 2025.11.17 | ₩41,031 | ₩41,031 | ₩39,237 | ₩40,244 | -1.92% | 2.7만 |
|---|
| 2025.11.14 | ₩41,231 | ₩41,231 | ₩39,656 | ₩41,111 | -0.29% | 1.5만 |
|---|
| 2025.11.13 | ₩41,792 | ₩41,792 | ₩39,990 | ₩41,739 | -0.13% | 1.3만 |
|---|
| 2025.11.12 | ₩39,453 | ₩42,353 | ₩38,255 | ₩41,378 | +4.88% | 1.8만 |
|---|
| 2025.11.11 | ₩37,561 | ₩44,130 | ₩37,561 | ₩38,842 | +3.41% | 1.4만 |
|---|
| 2025.11.10 | ₩34,584 | ₩38,491 | ₩34,437 | ₩37,360 | +8.03% | 1만 |
|---|
| 2025.11.07 | ₩32,451 | ₩36,039 | ₩32,451 | ₩34,731 | +7.03% | 1.8만 |
|---|
| 2025.11.06 | ₩34,624 | ₩34,624 | ₩33,783 | ₩33,997 | -1.81% | 5.1천 |
|---|
| 2025.11.05 | ₩29,979 | ₩32,756 | ₩29,967 | ₩32,355 | +7.93% | 6.4천 |
|---|
| 2025.11.04 | ₩30,713 | ₩33,263 | ₩30,713 | ₩33,263 | +8.30% | 5.3천 |
|---|
| 2025.11.03 | ₩27,003 | ₩33,770 | ₩27,003 | ₩31,234 | +15.67% | 1.4만 |
|---|
| 2025.10.31 | ₩26,749 | ₩29,218 | ₩26,749 | ₩29,031 | +8.53% | 3.1천 |
|---|
| 2025.10.30 | ₩28,124 | ₩28,124 | ₩28,124 | ₩28,124 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩26,482 | ₩28,124 | ₩26,429 | ₩28,124 | +6.20% | 6.1천 |
|---|
| 2025.10.28 | ₩28,484 | ₩29,352 | ₩26,963 | ₩27,884 | -2.11% | 1.2만 |
|---|
| 2025.10.27 | ₩27,363 | ₩28,698 | ₩27,363 | ₩28,284 | +3.37% | 2.3천 |
|---|
| 2025.10.24 | ₩26,028 | ₩27,897 | ₩26,028 | ₩27,897 | +7.18% | 1.8천 |
|---|
| 2025.10.23 | ₩27,363 | ₩27,964 | ₩27,363 | ₩27,817 | +1.66% | 800 |
|---|
| 2025.10.22 | ₩27,056 | ₩28,124 | ₩26,465 | ₩27,750 | +2.57% | 2.4천 |
|---|
| 2025.10.21 | ₩27,096 | ₩28,297 | ₩27,096 | ₩28,030 | +3.45% | 2.2천 |
|---|
| 2025.10.20 | ₩27,430 | ₩27,510 | ₩27,430 | ₩27,510 | +0.29% | 800 |
|---|
| 2025.10.17 | ₩26,963 | ₩27,003 | ₩26,963 | ₩27,003 | +0.15% | 3.5천 |
|---|
| 2025.10.16 | ₩26,429 | ₩28,297 | ₩26,429 | ₩27,750 | +5.00% | 3.5천 |
|---|
| 2025.10.15 | ₩29,285 | ₩29,912 | ₩28,787 | ₩29,912 | +2.14% | 1.1천 |
|---|
| 2025.10.14 | ₩29,098 | ₩29,112 | ₩29,098 | ₩29,112 | +0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩30,033 | ₩30,033 | ₩27,029 | ₩29,105 | -3.09% | 1.7천 |
|---|
| 2025.10.10 | ₩29,182 | ₩29,182 | ₩29,182 | ₩29,182 | 0.00% | 1.1천 |
|---|