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 | ₩40,266 | ₩41,628 | ₩40,186 | ₩41,628 | +3.38% | 1.3만 |
| 2026.10.08 | ₩41,428 | ₩41,681 | ₩39,785 | ₩40,159 | -3.06% | 4.4만 |
| 2026.10.07 | ₩39,986 | ₩42,048 | ₩39,865 | ₩41,401 | +3.54% | 2.6만 |
| 2026.10.06 | ₩40,720 | ₩40,720 | ₩39,452 | ₩40,092 | -1.54% | 2.8만 |
| 2026.10.05 | ₩42,128 | ₩42,128 | ₩40,440 | ₩40,493 | -3.88% | 1.5만 |
| 2026.10.02 | ₩42,990 | ₩43,150 | ₩40,813 | ₩40,813 | -5.06% | 1.8만 |
| 2026.10.01 | ₩41,374 | ₩43,096 | ₩41,374 | ₩42,522 | +2.78% | 3.4만 |
| 2026.09.30 | ₩40,199 | ₩41,574 | ₩40,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,174 |
| +2.42% |
| 3.1만 |
| 2026.09.29 | ₩40,506 | ₩40,974 | ₩40,052 | ₩40,052 | -1.12% | 8.5만 |
|---|
| 2026.09.28 | ₩39,719 | ₩41,988 | ₩39,618 | ₩40,747 | +2.59% | 11.2만 |
|---|
| 2026.09.25 | ₩40,853 | ₩41,267 | ₩39,772 | ₩40,333 | -1.27% | 2.9만 |
|---|
| 2026.09.24 | ₩40,813 | ₩42,148 | ₩40,373 | ₩41,027 | +0.52% | 1.8만 |
|---|
| 2026.09.23 | ₩41,428 | ₩41,922 | ₩40,680 | ₩40,827 | -1.45% | 1.9만 |
|---|
| 2026.09.22 | ₩41,815 | ₩43,229 | ₩41,481 | ₩41,521 | -0.70% | 1.1만 |
|---|
| 2026.09.21 | ₩41,988 | ₩42,723 | ₩41,408 | ₩41,788 | -0.48% | 2.3만 |
|---|
| 2026.09.18 | ₩41,588 | ₩42,843 | ₩41,454 | ₩42,456 | +2.09% | 7.4만 |
|---|
| 2026.09.17 | ₩41,241 | ₩42,869 | ₩41,080 | ₩41,922 | +1.65% | 3.3만 |
|---|
| 2026.09.16 | ₩40,546 | ₩41,201 | ₩40,026 | ₩40,667 | +0.30% | 9.2만 |
|---|
| 2026.09.15 | ₩41,788 | ₩42,589 | ₩39,732 | ₩40,667 | -2.68% | 4.5만 |
|---|
| 2026.09.14 | ₩42,456 | ₩43,430 | ₩41,975 | ₩41,975 | -1.13% | 2.2만 |
|---|
| 2026.09.11 | ₩43,043 | ₩43,444 | ₩41,775 | ₩42,683 | -0.84% | 1.4만 |
|---|
| 2026.09.10 | ₩44,058 | ₩44,058 | ₩42,522 | ₩42,536 | -3.45% | 4.6만 |
|---|
| 2026.09.09 | ₩44,044 | ₩45,580 | ₩43,764 | ₩44,445 | +0.91% | 4만 |
|---|
| 2026.09.08 | ₩44,525 | ₩44,565 | ₩43,363 | ₩43,777 | -1.68% | 2.8만 |
|---|
| 2026.09.04 | ₩44,018 | ₩45,026 | ₩44,018 | ₩44,525 | +1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩45,339 | ₩45,339 | ₩43,897 | ₩44,685 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩43,457 | ₩45,393 | ₩42,923 | ₩44,592 | +2.61% | 4만 |
|---|
| 2026.09.01 | ₩42,469 | ₩43,510 | ₩42,122 | ₩42,656 | +0.44% | 5.3만 |
|---|
| 2026.08.31 | ₩43,056 | ₩43,056 | ₩41,855 | ₩42,723 | -0.78% | 9.4만 |
|---|
| 2026.08.28 | ₩43,777 | ₩44,058 | ₩42,456 | ₩43,203 | -1.31% | 9만 |
|---|
| 2026.08.27 | ₩44,144 | ₩45,513 | ₩43,477 | ₩43,791 | -0.80% | 5.8만 |
|---|
| 2026.08.26 | ₩44,792 | ₩46,407 | ₩43,924 | ₩44,819 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩45,126 | ₩46,127 | ₩44,658 | ₩45,273 | +0.33% | 5.9만 |
|---|
| 2026.08.24 | ₩44,618 | ₩46,274 | ₩43,884 | ₩45,246 | +1.41% | 1.8만 |
|---|
| 2026.08.21 | ₩44,311 | ₩45,192 | ₩43,764 | ₩44,398 | +0.20% | 2.7만 |
|---|
| 2026.08.20 | ₩43,444 | ₩44,779 | ₩42,509 | ₩44,164 | +1.66% | 6.3만 |
|---|
| 2026.08.19 | ₩42,602 | ₩44,325 | ₩42,602 | ₩43,917 | +3.09% | 2.3만 |
|---|
| 2026.08.18 | ₩41,454 | ₩42,402 | ₩40,466 | ₩42,028 | +1.38% | 7만 |
|---|
| 2026.08.17 | ₩39,959 | ₩41,948 | ₩39,365 | ₩41,801 | +4.61% | 3.9만 |
|---|
| 2026.08.14 | ₩41,574 | ₩41,574 | ₩38,394 | ₩40,213 | -3.28% | 7.5만 |
|---|
| 2026.08.13 | ₩42,776 | ₩42,776 | ₩40,533 | ₩41,187 | -3.71% | 3.5만 |
|---|
| 2026.08.12 | ₩44,605 | ₩44,605 | ₩41,948 | ₩42,429 | -4.88% | 5.1만 |
|---|
| 2026.08.11 | ₩47,248 | ₩48,757 | ₩43,777 | ₩44,111 | -6.64% | 17.1만 |
|---|
| 2026.08.10 | ₩46,581 | ₩47,395 | ₩45,299 | ₩45,780 | -1.72% | 9.8만 |
|---|
| 2026.08.07 | ₩46,207 | ₩48,744 | ₩45,913 | ₩47,222 | +2.20% | 14.8만 |
|---|
| 2026.08.06 | ₩45,980 | ₩47,142 | ₩43,857 | ₩46,207 | +0.49% | 14만 |
|---|
| 2026.08.05 | ₩42,803 | ₩46,422 | ₩42,562 | ₩45,913 | +7.27% | 10.3만 |
|---|
| 2026.08.04 | ₩43,991 | ₩44,658 | ₩42,055 | ₩42,803 | -2.70% | 6.3만 |
|---|
| 2026.08.03 | ₩42,923 | ₩43,751 | ₩42,222 | ₩43,243 | +0.75% | 17.1만 |
|---|
| 2026.07.31 | ₩43,590 | ₩44,765 | ₩41,988 | ₩43,190 | -0.92% | 13.7만 |
|---|
| 2026.07.30 | ₩42,042 | ₩44,545 | ₩42,042 | ₩43,630 | +3.78% | 6.6만 |
|---|
| 2026.07.29 | ₩41,387 | ₩42,642 | ₩40,987 | ₩42,028 | +1.55% | 21.5만 |
|---|
| 2026.07.28 | ₩42,683 | ₩42,763 | ₩39,305 | ₩41,494 | -2.78% | 10.1만 |
|---|
| 2026.07.27 | ₩41,574 | ₩42,589 | ₩40,359 | ₩41,414 | -0.39% | 6.3만 |
|---|
| 2026.07.24 | ₩42,456 | ₩43,163 | ₩40,386 | ₩41,027 | -3.36% | 17.6만 |
|---|
| 2026.07.23 | ₩42,883 | ₩42,883 | ₩41,000 | ₩42,269 | -1.43% | 15.7만 |
|---|
| 2026.07.22 | ₩43,857 | ₩44,044 | ₩41,654 | ₩42,282 | -3.59% | 5.9만 |
|---|
| 2026.07.21 | ₩43,497 | ₩44,658 | ₩42,990 | ₩43,937 | +1.01% | 7.4만 |
|---|
| 2026.07.20 | ₩43,897 | ₩44,692 | ₩42,869 | ₩43,230 | -1.52% | 11.5만 |
|---|
| 2026.07.17 | ₩43,176 | ₩45,126 | ₩42,402 | ₩43,897 | +1.67% | 7.7만 |
|---|
| 2026.07.16 | ₩45,419 | ₩45,419 | ₩43,110 | ₩43,110 | -5.09% | 11.4만 |
|---|
| 2026.07.15 | ₩42,309 | ₩43,857 | ₩41,261 | ₩43,644 | +3.16% | 12.4만 |
|---|
| 2026.07.14 | ₩41,641 | ₩43,524 | ₩40,106 | ₩42,562 | +2.21% | 6만 |
|---|
| 2026.07.13 | ₩44,592 | ₩44,592 | ₩41,828 | ₩42,162 | -5.45% | 4.2만 |
|---|
| 2026.07.10 | ₩43,510 | ₩44,872 | ₩40,707 | ₩44,712 | +2.76% | 5.5만 |
|---|
| 2026.07.09 | ₩45,767 | ₩46,060 | ₩44,258 | ₩44,645 | -2.45% | 2.9만 |
|---|
| 2026.07.08 | ₩45,553 | ₩47,769 | ₩44,925 | ₩46,234 | +1.49% | 7.1만 |
|---|
| 2026.07.07 | ₩46,514 | ₩51,160 | ₩44,058 | ₩45,553 | -2.07% | 9만 |
|---|
| 2026.07.06 | ₩47,208 | ₩47,696 | ₩45,700 | ₩46,114 | -2.32% | 3만 |
|---|
| 2026.07.02 | ₩46,447 | ₩48,984 | ₩46,341 | ₩47,262 | +1.75% | 6.1만 |
|---|
| 2026.07.01 | ₩50,453 | ₩50,453 | ₩46,341 | ₩46,795 | -7.25% | 5.1만 |
|---|
| 2026.06.30 | ₩50,573 | ₩51,855 | ₩48,730 | ₩50,266 | -0.61% | 9.3만 |
|---|
| 2026.06.29 | ₩47,289 | ₩49,024 | ₩46,127 | ₩48,423 | +2.40% | 8만 |
|---|
| 2026.06.26 | ₩44,338 | ₩51,401 | ₩44,338 | ₩46,835 | +5.63% | 9.4만 |
|---|
| 2026.06.25 | ₩48,190 | ₩49,585 | ₩45,393 | ₩49,158 | +2.01% | 8.2만 |
|---|
| 2026.06.24 | ₩47,502 | ₩48,103 | ₩46,060 | ₩47,716 | +0.45% | 6만 |
|---|
| 2026.06.23 | ₩45,339 | ₩47,756 | ₩45,099 | ₩47,162 | +4.02% | 4.2만 |
|---|
| 2026.06.22 | ₩46,594 | ₩47,742 | ₩44,351 | ₩45,286 | -2.81% | 4.2만 |
|---|
| 2026.06.18 | ₩45,540 | ₩46,808 | ₩44,552 | ₩46,781 | +2.73% | 5.6만 |
|---|
| 2026.06.17 | ₩43,190 | ₩45,827 | ₩42,589 | ₩45,286 | +4.85% | 7.8만 |
|---|
| 2026.06.16 | ₩44,979 | ₩45,540 | ₩42,990 | ₩43,043 | -4.30% | 7.9만 |
|---|
| 2026.06.15 | ₩44,672 | ₩45,059 | ₩42,896 | ₩44,779 | +0.24% | 5.2만 |
|---|
| 2026.06.12 | ₩42,302 | ₩44,084 | ₩42,055 | ₩43,744 | +3.41% | 6.1만 |
|---|
| 2026.06.11 | ₩41,174 | ₩42,609 | ₩40,727 | ₩42,175 | +2.43% | 3.1만 |
|---|
| 2026.06.10 | ₩42,896 | ₩43,844 | ₩40,600 | ₩40,640 | -5.26% | 1.7만 |
|---|
| 2026.06.09 | ₩42,349 | ₩43,537 | ₩41,922 | ₩42,415 | +0.16% | 1.3만 |
|---|
| 2026.06.08 | ₩43,257 | ₩43,991 | ₩42,322 | ₩42,803 | -1.05% | 1.6만 |
|---|
| 2026.06.05 | ₩45,513 | ₩45,513 | ₩42,135 | ₩42,909 | -5.72% | 4만 |
|---|
| 2026.06.04 | ₩43,978 | ₩46,808 | ₩43,978 | ₩45,853 | +4.27% | 3.6만 |
|---|
| 2026.06.03 | ₩43,737 | ₩44,545 | ₩43,628 | ₩43,978 | +0.55% | 2.4만 |
|---|
| 2026.06.02 | ₩45,780 | ₩45,780 | ₩43,564 | ₩44,058 | -3.76% | 2.4만 |
|---|
| 2026.06.01 | ₩43,590 | ₩46,634 | ₩43,590 | ₩45,793 | +5.05% | 6만 |
|---|
| 2026.05.29 | ₩44,725 | ₩44,725 | ₩42,936 | ₩44,525 | -0.45% | 2.1만 |
|---|
| 2026.05.28 | ₩44,992 | ₩45,513 | ₩43,978 | ₩44,725 | -0.59% | 2.9만 |
|---|
| 2026.05.27 | ₩45,206 | ₩46,821 | ₩43,924 | ₩45,019 | -0.41% | 4.6만 |
|---|
| 2026.05.26 | ₩46,127 | ₩49,932 | ₩44,258 | ₩44,271 | -4.02% | 5.8만 |
|---|
| 2026.05.22 | ₩47,128 | ₩47,996 | ₩45,286 | ₩45,933 | -2.54% | 6.1만 |
|---|
| 2026.05.21 | ₩48,076 | ₩48,677 | ₩46,354 | ₩47,395 | -1.42% | 2.5만 |
|---|
| 2026.05.20 | ₩49,385 | ₩49,945 | ₩47,676 | ₩48,864 | -1.05% | 5.5만 |
|---|
| 2026.05.19 | ₩46,674 | ₩50,733 | ₩46,634 | ₩48,717 | +4.38% | 6.5만 |
|---|
| 2026.05.18 | ₩45,880 | ₩48,724 | ₩45,880 | ₩47,382 | +3.27% | 4.5만 |
|---|
| 2026.05.15 | ₩51,200 | ₩51,200 | ₩45,139 | ₩47,656 | -6.92% | 4.6만 |
|---|
| 2026.05.14 | ₩44,485 | ₩51,307 | ₩44,485 | ₩51,307 | +15.34% | 14.8만 |
|---|
| 2026.05.13 | ₩41,628 | ₩42,803 | ₩40,052 | ₩42,275 | +1.56% | 4.3만 |
|---|
| 2026.05.12 | ₩39,932 | ₩44,565 | ₩39,932 | ₩42,869 | +7.36% | 2.5만 |
|---|
| 2026.05.11 | ₩41,521 | ₩42,028 | ₩39,825 | ₩40,667 | -2.06% | 2.1만 |
|---|
| 2026.05.08 | ₩41,387 | ₩42,616 | ₩40,960 | ₩40,960 | -1.03% | 2.2만 |
|---|
| 2026.05.07 | ₩42,229 | ₩42,229 | ₩40,573 | ₩41,441 | -1.87% | 3.4만 |
|---|
| 2026.05.06 | ₩42,335 | ₩43,617 | ₩42,295 | ₩42,295 | -0.09% | 1.7만 |
|---|
| 2026.05.05 | ₩43,804 | ₩44,084 | ₩42,362 | ₩42,456 | -3.08% | 2.4만 |
|---|
| 2026.05.04 | ₩42,375 | ₩44,485 | ₩42,375 | ₩43,390 | +2.39% | 2.7만 |
|---|
| 2026.05.01 | ₩42,536 | ₩42,950 | ₩41,254 | ₩42,302 | -0.55% | 3.4만 |
|---|
| 2026.04.30 | ₩41,935 | ₩43,190 | ₩41,214 | ₩43,043 | +2.64% | 2.6만 |
|---|
| 2026.04.29 | ₩42,522 | ₩43,130 | ₩38,958 | ₩41,748 | -1.82% | 5.6만 |
|---|
| 2026.04.28 | ₩39,558 | ₩42,723 | ₩38,384 | ₩42,683 | +7.90% | 10.5만 |
|---|
| 2026.04.27 | ₩43,737 | ₩45,393 | ₩38,731 | ₩39,251 | -10.26% | 10.5만 |
|---|
| 2026.04.24 | ₩46,074 | ₩46,741 | ₩42,723 | ₩43,737 | -5.07% | 12.9만 |
|---|
| 2026.04.23 | ₩54,391 | ₩54,658 | ₩45,566 | ₩46,528 | -14.46% | 8.9만 |
|---|
| 2026.04.22 | ₩52,068 | ₩55,206 | ₩50,406 | ₩54,004 | +3.72% | 12.6만 |
|---|
| 2026.04.21 | ₩50,720 | ₩51,868 | ₩48,897 | ₩51,401 | +1.34% | 6.9만 |
|---|
| 2026.04.20 | ₩49,758 | ₩51,000 | ₩49,758 | ₩50,399 | +1.29% | 2.8만 |
|---|
| 2026.04.17 | ₩48,884 | ₩50,893 | ₩48,076 | ₩50,893 | +4.11% | 3만 |
|---|
| 2026.04.16 | ₩50,212 | ₩50,800 | ₩48,063 | ₩49,064 | -2.29% | 3.2만 |
|---|
| 2026.04.15 | ₩51,053 | ₩51,401 | ₩49,758 | ₩50,359 | -1.36% | 3.9만 |
|---|
| 2026.04.14 | ₩49,705 | ₩52,262 | ₩49,705 | ₩51,174 | +2.95% | 1.8만 |
|---|
| 2026.04.13 | ₩48,730 | ₩50,453 | ₩48,477 | ₩49,531 | +1.64% | 8.6만 |
|---|
| 2026.04.10 | ₩49,812 | ₩50,880 | ₩46,781 | ₩48,811 | -2.01% | 3.9만 |
|---|
| 2026.04.09 | ₩51,401 | ₩51,574 | ₩48,677 | ₩49,798 | -3.12% | 6.2만 |
|---|
| 2026.04.08 | ₩53,937 | ₩53,937 | ₩49,531 | ₩51,347 | -4.80% | 8만 |
|---|
| 2026.04.07 | ₩52,188 | ₩53,724 | ₩48,143 | ₩51,067 | -2.15% | 9.2만 |
|---|
| 2026.04.06 | ₩51,320 | ₩55,806 | ₩51,320 | ₩52,789 | +2.86% | 4.9만 |
|---|
| 2026.04.02 | ₩53,617 | ₩57,529 | ₩53,617 | ₩54,965 | +2.51% | 4.1만 |
|---|
| 2026.04.01 | ₩53,897 | ₩55,319 | ₩52,949 | ₩54,111 | +0.40% | 3만 |
|---|
| 2026.03.31 | ₩50,012 | ₩53,991 | ₩49,531 | ₩52,949 | +5.87% | 5.5만 |
|---|
| 2026.03.30 | ₩53,403 | ₩53,403 | ₩48,997 | ₩48,997 | -8.25% | 3만 |
|---|
| 2026.03.27 | ₩50,733 | ₩53,003 | ₩49,425 | ₩51,414 | +1.34% | 3.3만 |
|---|
| 2026.03.26 | ₩50,426 | ₩52,562 | ₩50,426 | ₩50,466 | +0.08% | 1.9만 |
|---|
| 2026.03.25 | ₩49,945 | ₩52,068 | ₩49,865 | ₩51,134 | +2.38% | 6.8만 |
|---|
| 2026.03.24 | ₩49,905 | ₩52,335 | ₩45,660 | ₩48,343 | -3.13% | 13.1만 |
|---|
| 2026.03.23 | ₩48,717 | ₩51,628 | ₩48,196 | ₩49,772 | +2.16% | 4.2만 |
|---|
| 2026.03.20 | ₩46,795 | ₩50,546 | ₩46,795 | ₩48,063 | +2.71% | 3.1만 |
|---|
| 2026.03.19 | ₩47,756 | ₩50,987 | ₩46,888 | ₩48,023 | +0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩48,997 | ₩50,700 | ₩46,634 | ₩48,463 | -1.09% | 4.3만 |
|---|
| 2026.03.17 | ₩50,453 | ₩51,040 | ₩46,354 | ₩48,997 | -2.88% | 2.7만 |
|---|
| 2026.03.16 | ₩44,071 | ₩52,602 | ₩43,871 | ₩50,907 | +15.51% | 6.1만 |
|---|
| 2026.03.13 | ₩45,780 | ₩49,598 | ₩41,668 | ₩44,431 | -2.95% | 14.4만 |
|---|
| 2026.03.12 | ₩48,490 | ₩50,172 | ₩43,617 | ₩45,006 | -7.19% | 16.1만 |
|---|
| 2026.03.11 | ₩51,320 | ₩51,320 | ₩43,924 | ₩46,861 | -8.69% | 13.8만 |
|---|
| 2026.03.10 | ₩48,944 | ₩49,785 | ₩46,194 | ₩46,755 | -4.47% | 10.5만 |
|---|
| 2026.03.09 | ₩46,728 | ₩49,024 | ₩44,458 | ₩48,757 | +4.34% | 5.8만 |
|---|
| 2026.03.06 | ₩49,798 | ₩50,386 | ₩46,848 | ₩47,275 | -5.07% | 8.5만 |
|---|
| 2026.03.05 | ₩50,009 | ₩52,015 | ₩46,706 | ₩49,692 | -0.64% | 7.6만 |
|---|
| 2026.03.04 | ₩46,261 | ₩48,490 | ₩46,060 | ₩48,063 | +3.90% | 4.2만 |
|---|
| 2026.03.03 | ₩47,529 | ₩50,312 | ₩45,927 | ₩46,287 | -2.61% | 8만 |
|---|
| 2026.03.02 | ₩51,067 | ₩51,334 | ₩46,434 | ₩47,529 | -6.93% | 5.4만 |
|---|
| 2026.02.27 | ₩52,949 | ₩52,949 | ₩49,612 | ₩50,947 | -3.78% | 4.6만 |
|---|
| 2026.02.26 | ₩50,733 | ₩52,495 | ₩49,298 | ₩52,495 | +3.47% | 3.3만 |
|---|
| 2026.02.25 | ₩53,697 | ₩55,272 | ₩50,660 | ₩51,421 | -4.24% | 4.6만 |
|---|
| 2026.02.24 | ₩46,741 | ₩55,619 | ₩45,019 | ₩53,176 | +13.77% | 5.5만 |
|---|
| 2026.02.23 | ₩45,419 | ₩47,943 | ₩45,393 | ₩46,908 | +3.28% | 1.6만 |
|---|
| 2026.02.20 | ₩47,315 | ₩47,315 | ₩44,939 | ₩45,793 | -3.22% | 1.8만 |
|---|
| 2026.02.19 | ₩50,586 | ₩50,720 | ₩46,701 | ₩47,142 | -6.81% | 1.6만 |
|---|
| 2026.02.18 | ₩49,985 | ₩53,610 | ₩47,462 | ₩49,705 | -0.56% | 2.9만 |
|---|
| 2026.02.17 | ₩44,685 | ₩49,892 | ₩44,685 | ₩49,291 | +10.31% | 2.8만 |
|---|
| 2026.02.13 | ₩46,795 | ₩47,756 | ₩45,086 | ₩45,219 | -3.37% | 5.5천 |
|---|
| 2026.02.12 | ₩45,059 | ₩50,706 | ₩42,703 | ₩48,717 | +8.12% | 3만 |
|---|
| 2026.02.11 | ₩45,767 | ₩47,155 | ₩44,538 | ₩45,913 | +0.32% | 1.5만 |
|---|
| 2026.02.10 | ₩41,708 | ₩49,398 | ₩41,708 | ₩46,915 | +12.48% | 5.7만 |
|---|
| 2026.02.09 | ₩38,691 | ₩43,550 | ₩38,691 | ₩42,269 | +9.25% | 2만 |
|---|
| 2026.02.06 | ₩41,534 | ₩44,104 | ₩38,504 | ₩38,744 | -6.72% | 2.6만 |
|---|
| 2026.02.05 | ₩47,876 | ₩49,398 | ₩41,401 | ₩41,401 | -13.52% | 3.6만 |
|---|
| 2026.02.04 | ₩53,477 | ₩53,650 | ₩48,063 | ₩48,610 | -9.10% | 1.9만 |
|---|
| 2026.02.03 | ₩50,733 | ₩56,687 | ₩50,733 | ₩54,992 | +8.39% | 4.9만 |
|---|
| 2026.02.02 | ₩48,196 | ₩52,081 | ₩47,809 | ₩51,147 | +6.12% | 3만 |
|---|
| 2026.01.30 | ₩44,965 | ₩48,330 | ₩42,990 | ₩47,275 | +5.14% | 3.3만 |
|---|
| 2026.01.29 | ₩44,124 | ₩46,421 | ₩44,058 | ₩45,593 | +3.33% | 9.2천 |
|---|
| 2026.01.28 | ₩44,151 | ₩45,446 | ₩44,151 | ₩45,446 | +2.93% | 2.8천 |
|---|
| 2026.01.27 | ₩45,980 | ₩47,242 | ₩45,406 | ₩45,406 | -1.25% | 5.7천 |
|---|
| 2026.01.26 | ₩45,433 | ₩45,433 | ₩43,390 | ₩45,206 | -0.50% | 1.1만 |
|---|
| 2026.01.23 | ₩45,900 | ₩49,398 | ₩45,540 | ₩45,540 | -0.79% | 1.9만 |
|---|
| 2026.01.22 | ₩44,525 | ₩45,622 | ₩44,525 | ₩44,779 | +0.57% | 7.1천 |
|---|
| 2026.01.21 | ₩42,990 | ₩45,513 | ₩42,990 | ₩44,124 | +2.64% | 5.8천 |
|---|
| 2026.01.20 | ₩46,981 | ₩46,981 | ₩42,456 | ₩42,856 | -8.78% | 2만 |
|---|
| 2026.01.16 | ₩50,506 | ₩53,017 | ₩47,515 | ₩47,515 | -5.92% | 2.2만 |
|---|
| 2026.01.15 | ₩53,937 | ₩53,937 | ₩49,732 | ₩49,732 | -7.80% | 1.6만 |
|---|
| 2026.01.14 | ₩50,066 | ₩56,007 | ₩50,066 | ₩53,417 | +6.69% | 6.9만 |
|---|
| 2026.01.13 | ₩45,192 | ₩51,701 | ₩45,192 | ₩49,825 | +10.25% | 2.8만 |
|---|
| 2026.01.12 | ₩47,462 | ₩49,374 | ₩43,257 | ₩45,553 | -4.02% | 2.6만 |
|---|
| 2026.01.09 | ₩55,326 | ₩55,326 | ₩44,979 | ₩47,495 | -14.15% | 3만 |
|---|
| 2026.01.08 | ₩56,741 | ₩56,874 | ₩54,485 | ₩54,818 | -3.39% | 1.6만 |
|---|
| 2026.01.07 | ₩57,465 | ₩57,502 | ₩53,376 | ₩56,060 | -2.44% | 4만 |
|---|
| 2026.01.06 | ₩57,836 | ₩58,744 | ₩54,431 | ₩57,028 | -1.40% | 3.1만 |
|---|
| 2026.01.05 | ₩55,339 | ₩57,515 | ₩53,964 | ₩56,581 | +2.24% | 2.5만 |
|---|
| 2026.01.02 | ₩53,590 | ₩53,590 | ₩51,027 | ₩52,869 | -1.35% | 2.3만 |
|---|
| 2025.12.31 | ₩52,068 | ₩55,392 | ₩51,674 | ₩53,390 | +2.54% | 1.7만 |
|---|
| 2025.12.30 | ₩50,600 | ₩52,263 | ₩49,438 | ₩52,041 | +2.85% | 1.2만 |
|---|
| 2025.12.29 | ₩49,024 | ₩51,668 | ₩44,885 | ₩50,693 | +3.40% | 1.1만 |
|---|
| 2025.12.26 | ₩48,730 | ₩50,613 | ₩48,730 | ₩50,613 | +3.86% | 7.7천 |
|---|
| 2025.12.24 | ₩51,341 | ₩51,341 | ₩48,864 | ₩49,411 | -3.76% | 3.1천 |
|---|
| 2025.12.23 | ₩48,196 | ₩50,720 | ₩48,183 | ₩50,066 | +3.88% | 1.8만 |
|---|
| 2025.12.22 | ₩49,385 | ₩50,418 | ₩48,050 | ₩48,931 | -0.92% | 9.8천 |
|---|
| 2025.12.19 | ₩48,704 | ₩49,385 | ₩46,596 | ₩48,076 | -1.29% | 6.1만 |
|---|
| 2025.12.18 | ₩45,059 | ₩48,977 | ₩45,059 | ₩46,354 | +2.87% | 1.1만 |
|---|
| 2025.12.17 | ₩48,103 | ₩48,103 | ₩45,940 | ₩45,940 | -4.50% | 1만 |
|---|
| 2025.12.16 | ₩44,175 | ₩46,915 | ₩44,175 | ₩46,915 | +6.20% | 5.1천 |
|---|
| 2025.12.15 | ₩45,726 | ₩48,103 | ₩45,072 | ₩45,072 | -1.43% | 6.6천 |
|---|
| 2025.12.12 | ₩44,391 | ₩46,234 | ₩43,844 | ₩46,234 | +4.15% | 6.1천 |
|---|
| 2025.12.11 | ₩47,996 | ₩47,996 | ₩45,526 | ₩45,526 | -5.15% | 7.1천 |
|---|
| 2025.12.10 | ₩43,497 | ₩47,028 | ₩40,453 | ₩45,940 | +5.62% | 3.4만 |
|---|
| 2025.12.09 | ₩40,720 | ₩43,390 | ₩40,079 | ₩43,070 | +5.77% | 6.4천 |
|---|
| 2025.12.08 | ₩37,486 | ₩42,055 | ₩37,486 | ₩40,733 | +8.66% | 1만 |
|---|
| 2025.12.05 | ₩37,102 | ₩37,382 | ₩36,514 | ₩36,514 | -1.58% | 8.1천 |
|---|
| 2025.12.04 | ₩34,681 | ₩36,951 | ₩34,681 | ₩36,541 | +5.36% | 8.5천 |
|---|
| 2025.12.03 | ₩33,804 | ₩36,554 | ₩33,791 | ₩34,525 | +2.13% | 4.7천 |
|---|
| 2025.12.02 | ₩32,816 | ₩34,552 | ₩32,442 | ₩33,697 | +2.69% | 5.1천 |
|---|
| 2025.12.01 | ₩34,218 | ₩35,887 | ₩30,593 | ₩31,374 | -8.31% | 1.5만 |
|---|
| 2025.11.28 | ₩36,314 | ₩36,314 | ₩35,647 | ₩35,647 | -1.84% | 4.6천 |
|---|
| 2025.11.26 | ₩36,287 | ₩36,755 | ₩35,446 | ₩36,047 | -0.66% | 7.3천 |
|---|
| 2025.11.25 | ₩39,158 | ₩39,158 | ₩36,047 | ₩37,222 | -4.94% | 1.9만 |
|---|
| 2025.11.24 | ₩39,478 | ₩43,430 | ₩39,478 | ₩39,865 | +0.98% | 1.4만 |
|---|
| 2025.11.21 | ₩40,359 | ₩41,716 | ₩39,465 | ₩39,465 | -2.22% | 1만 |
|---|
| 2025.11.20 | ₩43,043 | ₩43,043 | ₩41,654 | ₩42,095 | -2.20% | 1.2만 |
|---|
| 2025.11.19 | ₩41,094 | ₩44,277 | ₩41,094 | ₩43,043 | +4.74% | 2.1만 |
|---|
| 2025.11.18 | ₩39,652 | ₩41,120 | ₩39,385 | ₩40,199 | +1.38% | 1.6만 |
|---|
| 2025.11.17 | ₩41,040 | ₩41,040 | ₩39,246 | ₩40,253 | -1.92% | 2.7만 |
|---|
| 2025.11.14 | ₩41,241 | ₩41,241 | ₩39,665 | ₩41,120 | -0.29% | 1.5만 |
|---|
| 2025.11.13 | ₩41,801 | ₩41,801 | ₩39,999 | ₩41,748 | -0.13% | 1.3만 |
|---|
| 2025.11.12 | ₩39,462 | ₩42,362 | ₩38,263 | ₩41,387 | +4.88% | 1.8만 |
|---|
| 2025.11.11 | ₩37,569 | ₩44,140 | ₩37,569 | ₩38,851 | +3.41% | 1.4만 |
|---|
| 2025.11.10 | ₩34,592 | ₩38,500 | ₩34,445 | ₩37,369 | +8.03% | 1만 |
|---|
| 2025.11.07 | ₩32,458 | ₩36,047 | ₩32,458 | ₩34,739 | +7.03% | 1.8만 |
|---|
| 2025.11.06 | ₩34,632 | ₩34,632 | ₩33,791 | ₩34,004 | -1.81% | 5.1천 |
|---|
| 2025.11.05 | ₩29,986 | ₩32,763 | ₩29,974 | ₩32,362 | +7.93% | 6.4천 |
|---|
| 2025.11.04 | ₩30,720 | ₩33,270 | ₩30,720 | ₩33,270 | +8.30% | 5.3천 |
|---|
| 2025.11.03 | ₩27,009 | ₩33,778 | ₩27,009 | ₩31,241 | +15.67% | 1.4만 |
|---|
| 2025.10.31 | ₩26,755 | ₩29,225 | ₩26,755 | ₩29,038 | +8.53% | 3.1천 |
|---|
| 2025.10.30 | ₩28,130 | ₩28,130 | ₩28,130 | ₩28,130 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩26,488 | ₩28,130 | ₩26,435 | ₩28,130 | +6.20% | 6.1천 |
|---|
| 2025.10.28 | ₩28,491 | ₩29,358 | ₩26,969 | ₩27,890 | -2.11% | 1.2만 |
|---|
| 2025.10.27 | ₩27,369 | ₩28,704 | ₩27,369 | ₩28,290 | +3.37% | 2.3천 |
|---|
| 2025.10.24 | ₩26,034 | ₩27,903 | ₩26,034 | ₩27,903 | +7.18% | 1.8천 |
|---|
| 2025.10.23 | ₩27,369 | ₩27,970 | ₩27,369 | ₩27,823 | +1.66% | 800 |
|---|
| 2025.10.22 | ₩27,062 | ₩28,130 | ₩26,471 | ₩27,756 | +2.57% | 2.4천 |
|---|
| 2025.10.21 | ₩27,102 | ₩28,304 | ₩27,102 | ₩28,037 | +3.45% | 2.2천 |
|---|
| 2025.10.20 | ₩27,436 | ₩27,516 | ₩27,436 | ₩27,516 | +0.29% | 800 |
|---|
| 2025.10.17 | ₩26,969 | ₩27,009 | ₩26,969 | ₩27,009 | +0.15% | 3.5천 |
|---|
| 2025.10.16 | ₩26,435 | ₩28,304 | ₩26,435 | ₩27,756 | +5.00% | 3.5천 |
|---|
| 2025.10.15 | ₩29,292 | ₩29,919 | ₩28,794 | ₩29,919 | +2.14% | 1.1천 |
|---|
| 2025.10.14 | ₩29,105 | ₩29,118 | ₩29,105 | ₩29,118 | +0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩30,039 | ₩30,039 | ₩27,035 | ₩29,111 | -3.09% | 1.7천 |
|---|
| 2025.10.10 | ₩29,189 | ₩29,189 | ₩29,189 | ₩29,189 | 0.00% | 1.1천 |
|---|