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 | ₩40,260 | ₩41,622 | ₩40,180 | ₩41,622 | +3.38% | 1.3만 |
| 2026.10.08 | ₩41,421 | ₩41,675 | ₩39,779 | ₩40,153 | -3.06% | 4.4만 |
| 2026.10.07 | ₩39,980 | ₩42,042 | ₩39,860 | ₩41,395 | +3.54% | 2.6만 |
| 2026.10.06 | ₩40,714 | ₩40,714 | ₩39,446 | ₩40,086 | -1.54% | 2.8만 |
| 2026.10.05 | ₩42,122 | ₩42,122 | ₩40,434 | ₩40,487 | -3.88% | 1.5만 |
| 2026.10.02 | ₩42,983 | ₩43,143 | ₩40,807 | ₩40,807 | -5.06% | 1.8만 |
| 2026.10.01 | ₩41,368 | ₩43,090 | ₩41,368 | ₩42,516 | +2.78% | 3.4만 |
| 2026.09.30 | ₩40,193 | ₩41,568 | ₩40,020 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,168 |
| +2.42% |
| 3.1만 |
| 2026.09.29 | ₩40,500 | ₩40,967 | ₩40,046 | ₩40,046 | -1.12% | 8.5만 |
|---|
| 2026.09.28 | ₩39,713 | ₩41,982 | ₩39,613 | ₩40,741 | +2.59% | 11.2만 |
|---|
| 2026.09.25 | ₩40,847 | ₩41,261 | ₩39,766 | ₩40,327 | -1.27% | 2.9만 |
|---|
| 2026.09.24 | ₩40,807 | ₩42,142 | ₩40,367 | ₩41,021 | +0.52% | 1.8만 |
|---|
| 2026.09.23 | ₩41,421 | ₩41,915 | ₩40,674 | ₩40,821 | -1.45% | 1.9만 |
|---|
| 2026.09.22 | ₩41,808 | ₩43,222 | ₩41,475 | ₩41,515 | -0.70% | 1.1만 |
|---|
| 2026.09.21 | ₩41,982 | ₩42,716 | ₩41,401 | ₩41,782 | -0.48% | 2.3만 |
|---|
| 2026.09.18 | ₩41,582 | ₩42,836 | ₩41,448 | ₩42,449 | +2.09% | 7.4만 |
|---|
| 2026.09.17 | ₩41,234 | ₩42,863 | ₩41,074 | ₩41,915 | +1.65% | 3.3만 |
|---|
| 2026.09.16 | ₩40,540 | ₩41,194 | ₩40,020 | ₩40,660 | +0.30% | 9.2만 |
|---|
| 2026.09.15 | ₩41,782 | ₩42,583 | ₩39,726 | ₩40,660 | -2.68% | 4.5만 |
|---|
| 2026.09.14 | ₩42,449 | ₩43,424 | ₩41,969 | ₩41,969 | -1.13% | 2.2만 |
|---|
| 2026.09.11 | ₩43,037 | ₩43,437 | ₩41,768 | ₩42,676 | -0.84% | 1.4만 |
|---|
| 2026.09.10 | ₩44,051 | ₩44,051 | ₩42,516 | ₩42,529 | -3.45% | 4.6만 |
|---|
| 2026.09.09 | ₩44,038 | ₩45,573 | ₩43,757 | ₩44,438 | +0.91% | 4만 |
|---|
| 2026.09.08 | ₩44,518 | ₩44,558 | ₩43,357 | ₩43,771 | -1.68% | 2.8만 |
|---|
| 2026.09.04 | ₩44,011 | ₩45,019 | ₩44,011 | ₩44,518 | +1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩45,333 | ₩45,333 | ₩43,891 | ₩44,678 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩43,450 | ₩45,386 | ₩42,916 | ₩44,585 | +2.61% | 4만 |
|---|
| 2026.09.01 | ₩42,463 | ₩43,504 | ₩42,115 | ₩42,649 | +0.44% | 5.3만 |
|---|
| 2026.08.31 | ₩43,050 | ₩43,050 | ₩41,848 | ₩42,716 | -0.78% | 9.4만 |
|---|
| 2026.08.28 | ₩43,771 | ₩44,051 | ₩42,449 | ₩43,197 | -1.31% | 9만 |
|---|
| 2026.08.27 | ₩44,138 | ₩45,506 | ₩43,470 | ₩43,784 | -0.80% | 5.8만 |
|---|
| 2026.08.26 | ₩44,785 | ₩46,400 | ₩43,918 | ₩44,812 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩45,119 | ₩46,120 | ₩44,652 | ₩45,266 | +0.33% | 5.9만 |
|---|
| 2026.08.24 | ₩44,612 | ₩46,267 | ₩43,878 | ₩45,239 | +1.41% | 1.8만 |
|---|
| 2026.08.21 | ₩44,305 | ₩45,186 | ₩43,757 | ₩44,391 | +0.20% | 2.7만 |
|---|
| 2026.08.20 | ₩43,437 | ₩44,772 | ₩42,503 | ₩44,158 | +1.66% | 6.3만 |
|---|
| 2026.08.19 | ₩42,596 | ₩44,318 | ₩42,596 | ₩43,911 | +3.09% | 2.3만 |
|---|
| 2026.08.18 | ₩41,448 | ₩42,396 | ₩40,460 | ₩42,022 | +1.38% | 7만 |
|---|
| 2026.08.17 | ₩39,953 | ₩41,942 | ₩39,359 | ₩41,795 | +4.61% | 3.9만 |
|---|
| 2026.08.14 | ₩41,568 | ₩41,568 | ₩38,388 | ₩40,207 | -3.28% | 7.5만 |
|---|
| 2026.08.13 | ₩42,770 | ₩42,770 | ₩40,527 | ₩41,181 | -3.71% | 3.5만 |
|---|
| 2026.08.12 | ₩44,598 | ₩44,598 | ₩41,942 | ₩42,422 | -4.88% | 5.1만 |
|---|
| 2026.08.11 | ₩47,241 | ₩48,750 | ₩43,771 | ₩44,104 | -6.64% | 17.1만 |
|---|
| 2026.08.10 | ₩46,574 | ₩47,388 | ₩45,292 | ₩45,773 | -1.72% | 9.8만 |
|---|
| 2026.08.07 | ₩46,200 | ₩48,736 | ₩45,907 | ₩47,215 | +2.20% | 14.8만 |
|---|
| 2026.08.06 | ₩45,973 | ₩47,135 | ₩43,851 | ₩46,200 | +0.49% | 14만 |
|---|
| 2026.08.05 | ₩42,796 | ₩46,415 | ₩42,556 | ₩45,907 | +7.27% | 10.3만 |
|---|
| 2026.08.04 | ₩43,984 | ₩44,652 | ₩42,049 | ₩42,796 | -2.70% | 6.3만 |
|---|
| 2026.08.03 | ₩42,916 | ₩43,744 | ₩42,216 | ₩43,237 | +0.75% | 17.1만 |
|---|
| 2026.07.31 | ₩43,584 | ₩44,759 | ₩41,982 | ₩43,183 | -0.92% | 13.7만 |
|---|
| 2026.07.30 | ₩42,035 | ₩44,538 | ₩42,035 | ₩43,624 | +3.78% | 6.6만 |
|---|
| 2026.07.29 | ₩41,381 | ₩42,636 | ₩40,981 | ₩42,022 | +1.55% | 21.5만 |
|---|
| 2026.07.28 | ₩42,676 | ₩42,756 | ₩39,299 | ₩41,488 | -2.78% | 10.1만 |
|---|
| 2026.07.27 | ₩41,568 | ₩42,583 | ₩40,353 | ₩41,408 | -0.39% | 6.3만 |
|---|
| 2026.07.24 | ₩42,449 | ₩43,157 | ₩40,380 | ₩41,021 | -3.36% | 17.6만 |
|---|
| 2026.07.23 | ₩42,876 | ₩42,876 | ₩40,994 | ₩42,262 | -1.43% | 15.7만 |
|---|
| 2026.07.22 | ₩43,851 | ₩44,038 | ₩41,648 | ₩42,276 | -3.59% | 5.9만 |
|---|
| 2026.07.21 | ₩43,490 | ₩44,652 | ₩42,983 | ₩43,931 | +1.01% | 7.4만 |
|---|
| 2026.07.20 | ₩43,891 | ₩44,685 | ₩42,863 | ₩43,223 | -1.52% | 11.5만 |
|---|
| 2026.07.17 | ₩43,170 | ₩45,119 | ₩42,396 | ₩43,891 | +1.67% | 7.7만 |
|---|
| 2026.07.16 | ₩45,413 | ₩45,413 | ₩43,103 | ₩43,103 | -5.09% | 11.4만 |
|---|
| 2026.07.15 | ₩42,302 | ₩43,851 | ₩41,254 | ₩43,637 | +3.16% | 12.4만 |
|---|
| 2026.07.14 | ₩41,635 | ₩43,517 | ₩40,100 | ₩42,556 | +2.21% | 6만 |
|---|
| 2026.07.13 | ₩44,585 | ₩44,585 | ₩41,822 | ₩42,156 | -5.45% | 4.2만 |
|---|
| 2026.07.10 | ₩43,504 | ₩44,865 | ₩40,700 | ₩44,705 | +2.76% | 5.5만 |
|---|
| 2026.07.09 | ₩45,760 | ₩46,053 | ₩44,251 | ₩44,638 | -2.45% | 2.9만 |
|---|
| 2026.07.08 | ₩45,546 | ₩47,762 | ₩44,919 | ₩46,227 | +1.49% | 7.1만 |
|---|
| 2026.07.07 | ₩46,507 | ₩51,153 | ₩44,051 | ₩45,546 | -2.07% | 9만 |
|---|
| 2026.07.06 | ₩47,201 | ₩47,689 | ₩45,693 | ₩46,107 | -2.32% | 3만 |
|---|
| 2026.07.02 | ₩46,440 | ₩48,977 | ₩46,334 | ₩47,255 | +1.75% | 6.1만 |
|---|
| 2026.07.01 | ₩50,445 | ₩50,445 | ₩46,334 | ₩46,788 | -7.25% | 5.1만 |
|---|
| 2026.06.30 | ₩50,565 | ₩51,847 | ₩48,723 | ₩50,258 | -0.61% | 9.3만 |
|---|
| 2026.06.29 | ₩47,281 | ₩49,017 | ₩46,120 | ₩48,416 | +2.40% | 8만 |
|---|
| 2026.06.26 | ₩44,331 | ₩51,393 | ₩44,331 | ₩46,828 | +5.63% | 9.4만 |
|---|
| 2026.06.25 | ₩48,182 | ₩49,577 | ₩45,386 | ₩49,150 | +2.01% | 8.2만 |
|---|
| 2026.06.24 | ₩47,495 | ₩48,096 | ₩46,053 | ₩47,709 | +0.45% | 6만 |
|---|
| 2026.06.23 | ₩45,333 | ₩47,749 | ₩45,092 | ₩47,155 | +4.02% | 4.2만 |
|---|
| 2026.06.22 | ₩46,587 | ₩47,735 | ₩44,345 | ₩45,279 | -2.81% | 4.2만 |
|---|
| 2026.06.18 | ₩45,533 | ₩46,801 | ₩44,545 | ₩46,774 | +2.73% | 5.6만 |
|---|
| 2026.06.17 | ₩43,183 | ₩45,820 | ₩42,583 | ₩45,279 | +4.85% | 7.8만 |
|---|
| 2026.06.16 | ₩44,972 | ₩45,533 | ₩42,983 | ₩43,037 | -4.30% | 7.9만 |
|---|
| 2026.06.15 | ₩44,665 | ₩45,052 | ₩42,890 | ₩44,772 | +0.24% | 5.2만 |
|---|
| 2026.06.12 | ₩42,296 | ₩44,078 | ₩42,049 | ₩43,737 | +3.41% | 6.1만 |
|---|
| 2026.06.11 | ₩41,168 | ₩42,603 | ₩40,721 | ₩42,169 | +2.43% | 3.1만 |
|---|
| 2026.06.10 | ₩42,890 | ₩43,837 | ₩40,594 | ₩40,634 | -5.26% | 1.7만 |
|---|
| 2026.06.09 | ₩42,342 | ₩43,530 | ₩41,915 | ₩42,409 | +0.16% | 1.3만 |
|---|
| 2026.06.08 | ₩43,250 | ₩43,984 | ₩42,316 | ₩42,796 | -1.05% | 1.6만 |
|---|
| 2026.06.05 | ₩45,506 | ₩45,506 | ₩42,129 | ₩42,903 | -5.72% | 4만 |
|---|
| 2026.06.04 | ₩43,971 | ₩46,801 | ₩43,971 | ₩45,846 | +4.27% | 3.6만 |
|---|
| 2026.06.03 | ₩43,731 | ₩44,538 | ₩43,621 | ₩43,971 | +0.55% | 2.4만 |
|---|
| 2026.06.02 | ₩45,773 | ₩45,773 | ₩43,557 | ₩44,051 | -3.76% | 2.4만 |
|---|
| 2026.06.01 | ₩43,584 | ₩46,627 | ₩43,584 | ₩45,786 | +5.05% | 6만 |
|---|
| 2026.05.29 | ₩44,718 | ₩44,718 | ₩42,930 | ₩44,518 | -0.45% | 2.1만 |
|---|
| 2026.05.28 | ₩44,985 | ₩45,506 | ₩43,971 | ₩44,718 | -0.59% | 2.9만 |
|---|
| 2026.05.27 | ₩45,199 | ₩46,814 | ₩43,918 | ₩45,012 | -0.41% | 4.6만 |
|---|
| 2026.05.26 | ₩46,120 | ₩49,925 | ₩44,251 | ₩44,265 | -4.02% | 5.8만 |
|---|
| 2026.05.22 | ₩47,121 | ₩47,989 | ₩45,279 | ₩45,927 | -2.54% | 6.1만 |
|---|
| 2026.05.21 | ₩48,069 | ₩48,670 | ₩46,347 | ₩47,388 | -1.42% | 2.5만 |
|---|
| 2026.05.20 | ₩49,377 | ₩49,938 | ₩47,669 | ₩48,857 | -1.05% | 5.5만 |
|---|
| 2026.05.19 | ₩46,667 | ₩50,725 | ₩46,627 | ₩48,710 | +4.38% | 6.5만 |
|---|
| 2026.05.18 | ₩45,873 | ₩48,716 | ₩45,873 | ₩47,375 | +3.27% | 4.5만 |
|---|
| 2026.05.15 | ₩51,193 | ₩51,193 | ₩45,132 | ₩47,649 | -6.92% | 4.6만 |
|---|
| 2026.05.14 | ₩44,478 | ₩51,299 | ₩44,478 | ₩51,299 | +15.34% | 14.8만 |
|---|
| 2026.05.13 | ₩41,622 | ₩42,796 | ₩40,046 | ₩42,269 | +1.56% | 4.3만 |
|---|
| 2026.05.12 | ₩39,926 | ₩44,558 | ₩39,926 | ₩42,863 | +7.36% | 2.5만 |
|---|
| 2026.05.11 | ₩41,515 | ₩42,022 | ₩39,819 | ₩40,660 | -2.06% | 2.1만 |
|---|
| 2026.05.08 | ₩41,381 | ₩42,609 | ₩40,954 | ₩40,954 | -1.03% | 2.2만 |
|---|
| 2026.05.07 | ₩42,222 | ₩42,222 | ₩40,567 | ₩41,435 | -1.87% | 3.4만 |
|---|
| 2026.05.06 | ₩42,329 | ₩43,611 | ₩42,289 | ₩42,289 | -0.09% | 1.7만 |
|---|
| 2026.05.05 | ₩43,797 | ₩44,078 | ₩42,356 | ₩42,449 | -3.08% | 2.4만 |
|---|
| 2026.05.04 | ₩42,369 | ₩44,478 | ₩42,369 | ₩43,384 | +2.39% | 2.7만 |
|---|
| 2026.05.01 | ₩42,529 | ₩42,943 | ₩41,248 | ₩42,296 | -0.55% | 3.4만 |
|---|
| 2026.04.30 | ₩41,929 | ₩43,183 | ₩41,208 | ₩43,037 | +2.64% | 2.6만 |
|---|
| 2026.04.29 | ₩42,516 | ₩43,123 | ₩38,952 | ₩41,742 | -1.82% | 5.6만 |
|---|
| 2026.04.28 | ₩39,552 | ₩42,716 | ₩38,378 | ₩42,676 | +7.90% | 10.5만 |
|---|
| 2026.04.27 | ₩43,731 | ₩45,386 | ₩38,725 | ₩39,245 | -10.26% | 10.5만 |
|---|
| 2026.04.24 | ₩46,067 | ₩46,734 | ₩42,716 | ₩43,731 | -5.07% | 12.9만 |
|---|
| 2026.04.23 | ₩54,383 | ₩54,650 | ₩45,559 | ₩46,521 | -14.46% | 8.9만 |
|---|
| 2026.04.22 | ₩52,060 | ₩55,197 | ₩50,398 | ₩53,996 | +3.72% | 12.6만 |
|---|
| 2026.04.21 | ₩50,712 | ₩51,860 | ₩48,890 | ₩51,393 | +1.34% | 6.9만 |
|---|
| 2026.04.20 | ₩49,751 | ₩50,992 | ₩49,751 | ₩50,392 | +1.29% | 2.8만 |
|---|
| 2026.04.17 | ₩48,877 | ₩50,886 | ₩48,069 | ₩50,886 | +4.11% | 3만 |
|---|
| 2026.04.16 | ₩50,205 | ₩50,792 | ₩48,056 | ₩49,057 | -2.29% | 3.2만 |
|---|
| 2026.04.15 | ₩51,046 | ₩51,393 | ₩49,751 | ₩50,352 | -1.36% | 3.9만 |
|---|
| 2026.04.14 | ₩49,698 | ₩52,254 | ₩49,698 | ₩51,166 | +2.95% | 1.8만 |
|---|
| 2026.04.13 | ₩48,723 | ₩50,445 | ₩48,469 | ₩49,524 | +1.64% | 8.6만 |
|---|
| 2026.04.10 | ₩49,804 | ₩50,872 | ₩46,774 | ₩48,803 | -2.01% | 3.9만 |
|---|
| 2026.04.09 | ₩51,393 | ₩51,566 | ₩48,670 | ₩49,791 | -3.12% | 6.2만 |
|---|
| 2026.04.08 | ₩53,929 | ₩53,929 | ₩49,524 | ₩51,339 | -4.80% | 8만 |
|---|
| 2026.04.07 | ₩52,180 | ₩53,716 | ₩48,136 | ₩51,059 | -2.15% | 9.2만 |
|---|
| 2026.04.06 | ₩51,313 | ₩55,798 | ₩51,313 | ₩52,781 | +2.86% | 4.9만 |
|---|
| 2026.04.02 | ₩53,609 | ₩57,520 | ₩53,609 | ₩54,957 | +2.51% | 4.1만 |
|---|
| 2026.04.01 | ₩53,889 | ₩55,311 | ₩52,941 | ₩54,103 | +0.40% | 3만 |
|---|
| 2026.03.31 | ₩50,005 | ₩53,983 | ₩49,524 | ₩52,941 | +5.87% | 5.5만 |
|---|
| 2026.03.30 | ₩53,395 | ₩53,395 | ₩48,990 | ₩48,990 | -8.25% | 3만 |
|---|
| 2026.03.27 | ₩50,725 | ₩52,995 | ₩49,417 | ₩51,406 | +1.34% | 3.3만 |
|---|
| 2026.03.26 | ₩50,418 | ₩52,554 | ₩50,418 | ₩50,458 | +0.08% | 1.9만 |
|---|
| 2026.03.25 | ₩49,938 | ₩52,060 | ₩49,858 | ₩51,126 | +2.38% | 6.8만 |
|---|
| 2026.03.24 | ₩49,898 | ₩52,327 | ₩45,653 | ₩48,336 | -3.13% | 13.1만 |
|---|
| 2026.03.23 | ₩48,710 | ₩51,620 | ₩48,189 | ₩49,764 | +2.16% | 4.2만 |
|---|
| 2026.03.20 | ₩46,788 | ₩50,539 | ₩46,788 | ₩48,056 | +2.71% | 3.1만 |
|---|
| 2026.03.19 | ₩47,749 | ₩50,979 | ₩46,881 | ₩48,016 | +0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩48,990 | ₩50,692 | ₩46,627 | ₩48,456 | -1.09% | 4.3만 |
|---|
| 2026.03.17 | ₩50,445 | ₩51,032 | ₩46,347 | ₩48,990 | -2.88% | 2.7만 |
|---|
| 2026.03.16 | ₩44,064 | ₩52,594 | ₩43,864 | ₩50,899 | +15.51% | 6.1만 |
|---|
| 2026.03.13 | ₩45,773 | ₩49,591 | ₩41,662 | ₩44,425 | -2.95% | 14.4만 |
|---|
| 2026.03.12 | ₩48,483 | ₩50,165 | ₩43,611 | ₩44,999 | -7.19% | 16.1만 |
|---|
| 2026.03.11 | ₩51,313 | ₩51,313 | ₩43,918 | ₩46,854 | -8.69% | 13.8만 |
|---|
| 2026.03.10 | ₩48,937 | ₩49,778 | ₩46,187 | ₩46,747 | -4.47% | 10.5만 |
|---|
| 2026.03.09 | ₩46,721 | ₩49,017 | ₩44,452 | ₩48,750 | +4.34% | 5.8만 |
|---|
| 2026.03.06 | ₩49,791 | ₩50,378 | ₩46,841 | ₩47,268 | -5.07% | 8.5만 |
|---|
| 2026.03.05 | ₩50,002 | ₩52,007 | ₩46,699 | ₩49,684 | -0.64% | 7.6만 |
|---|
| 2026.03.04 | ₩46,254 | ₩48,483 | ₩46,053 | ₩48,056 | +3.90% | 4.2만 |
|---|
| 2026.03.03 | ₩47,522 | ₩50,305 | ₩45,920 | ₩46,280 | -2.61% | 8만 |
|---|
| 2026.03.02 | ₩51,059 | ₩51,326 | ₩46,427 | ₩47,522 | -6.93% | 5.4만 |
|---|
| 2026.02.27 | ₩52,941 | ₩52,941 | ₩49,604 | ₩50,939 | -3.78% | 4.6만 |
|---|
| 2026.02.26 | ₩50,725 | ₩52,487 | ₩49,290 | ₩52,487 | +3.47% | 3.3만 |
|---|
| 2026.02.25 | ₩53,689 | ₩55,264 | ₩50,652 | ₩51,413 | -4.24% | 4.6만 |
|---|
| 2026.02.24 | ₩46,734 | ₩55,611 | ₩45,012 | ₩53,168 | +13.77% | 5.5만 |
|---|
| 2026.02.23 | ₩45,413 | ₩47,936 | ₩45,386 | ₩46,901 | +3.28% | 1.6만 |
|---|
| 2026.02.20 | ₩47,308 | ₩47,308 | ₩44,932 | ₩45,786 | -3.22% | 1.8만 |
|---|
| 2026.02.19 | ₩50,579 | ₩50,712 | ₩46,694 | ₩47,135 | -6.81% | 1.6만 |
|---|
| 2026.02.18 | ₩49,978 | ₩53,602 | ₩47,455 | ₩49,698 | -0.56% | 2.9만 |
|---|
| 2026.02.17 | ₩44,678 | ₩49,884 | ₩44,678 | ₩49,284 | +10.31% | 2.8만 |
|---|
| 2026.02.13 | ₩46,788 | ₩47,749 | ₩45,079 | ₩45,212 | -3.37% | 5.5천 |
|---|
| 2026.02.12 | ₩45,052 | ₩50,699 | ₩42,696 | ₩48,710 | +8.12% | 3만 |
|---|
| 2026.02.11 | ₩45,760 | ₩47,148 | ₩44,532 | ₩45,907 | +0.32% | 1.5만 |
|---|
| 2026.02.10 | ₩41,702 | ₩49,391 | ₩41,702 | ₩46,908 | +12.48% | 5.7만 |
|---|
| 2026.02.09 | ₩38,685 | ₩43,544 | ₩38,685 | ₩42,262 | +9.25% | 2만 |
|---|
| 2026.02.06 | ₩41,528 | ₩44,098 | ₩38,498 | ₩38,738 | -6.72% | 2.6만 |
|---|
| 2026.02.05 | ₩47,869 | ₩49,391 | ₩41,395 | ₩41,395 | -13.52% | 3.6만 |
|---|
| 2026.02.04 | ₩53,469 | ₩53,642 | ₩48,056 | ₩48,603 | -9.10% | 1.9만 |
|---|
| 2026.02.03 | ₩50,725 | ₩56,679 | ₩50,725 | ₩54,984 | +8.39% | 4.9만 |
|---|
| 2026.02.02 | ₩48,189 | ₩52,074 | ₩47,802 | ₩51,139 | +6.12% | 3만 |
|---|
| 2026.01.30 | ₩44,959 | ₩48,323 | ₩42,983 | ₩47,268 | +5.14% | 3.3만 |
|---|
| 2026.01.29 | ₩44,118 | ₩46,414 | ₩44,051 | ₩45,586 | +3.33% | 9.2천 |
|---|
| 2026.01.28 | ₩44,144 | ₩45,439 | ₩44,144 | ₩45,439 | +2.93% | 2.8천 |
|---|
| 2026.01.27 | ₩45,973 | ₩47,235 | ₩45,399 | ₩45,399 | -1.25% | 5.7천 |
|---|
| 2026.01.26 | ₩45,426 | ₩45,426 | ₩43,384 | ₩45,199 | -0.50% | 1.1만 |
|---|
| 2026.01.23 | ₩45,893 | ₩49,391 | ₩45,533 | ₩45,533 | -0.79% | 1.9만 |
|---|
| 2026.01.22 | ₩44,518 | ₩45,616 | ₩44,518 | ₩44,772 | +0.57% | 7.1천 |
|---|
| 2026.01.21 | ₩42,983 | ₩45,506 | ₩42,983 | ₩44,118 | +2.64% | 5.8천 |
|---|
| 2026.01.20 | ₩46,974 | ₩46,974 | ₩42,449 | ₩42,850 | -8.78% | 2만 |
|---|
| 2026.01.16 | ₩50,499 | ₩53,009 | ₩47,508 | ₩47,508 | -5.92% | 2.2만 |
|---|
| 2026.01.15 | ₩53,929 | ₩53,929 | ₩49,724 | ₩49,724 | -7.80% | 1.6만 |
|---|
| 2026.01.14 | ₩50,058 | ₩55,998 | ₩50,058 | ₩53,409 | +6.69% | 6.9만 |
|---|
| 2026.01.13 | ₩45,186 | ₩51,693 | ₩45,186 | ₩49,818 | +10.25% | 2.8만 |
|---|
| 2026.01.12 | ₩47,455 | ₩49,367 | ₩43,250 | ₩45,546 | -4.02% | 2.6만 |
|---|
| 2026.01.09 | ₩55,317 | ₩55,317 | ₩44,972 | ₩47,488 | -14.15% | 3만 |
|---|
| 2026.01.08 | ₩56,732 | ₩56,866 | ₩54,476 | ₩54,810 | -3.39% | 1.6만 |
|---|
| 2026.01.07 | ₩57,456 | ₩57,493 | ₩53,369 | ₩56,052 | -2.44% | 4만 |
|---|
| 2026.01.06 | ₩57,827 | ₩58,735 | ₩54,423 | ₩57,019 | -1.40% | 3.1만 |
|---|
| 2026.01.05 | ₩55,331 | ₩57,507 | ₩53,956 | ₩56,572 | +2.24% | 2.5만 |
|---|
| 2026.01.02 | ₩53,582 | ₩53,582 | ₩51,019 | ₩52,861 | -1.35% | 2.3만 |
|---|
| 2025.12.31 | ₩52,060 | ₩55,384 | ₩51,667 | ₩53,382 | +2.54% | 1.7만 |
|---|
| 2025.12.30 | ₩50,592 | ₩52,255 | ₩49,431 | ₩52,034 | +2.85% | 1.2만 |
|---|
| 2025.12.29 | ₩49,017 | ₩51,660 | ₩44,879 | ₩50,685 | +3.40% | 1.1만 |
|---|
| 2025.12.26 | ₩48,723 | ₩50,605 | ₩48,723 | ₩50,605 | +3.86% | 7.7천 |
|---|
| 2025.12.24 | ₩51,333 | ₩51,333 | ₩48,857 | ₩49,404 | -3.76% | 3.1천 |
|---|
| 2025.12.23 | ₩48,189 | ₩50,712 | ₩48,176 | ₩50,058 | +3.88% | 1.8만 |
|---|
| 2025.12.22 | ₩49,377 | ₩50,410 | ₩48,042 | ₩48,923 | -0.92% | 9.8천 |
|---|
| 2025.12.19 | ₩48,696 | ₩49,377 | ₩46,589 | ₩48,069 | -1.29% | 6.1만 |
|---|
| 2025.12.18 | ₩45,052 | ₩48,970 | ₩45,052 | ₩46,347 | +2.87% | 1.1만 |
|---|
| 2025.12.17 | ₩48,096 | ₩48,096 | ₩45,933 | ₩45,933 | -4.50% | 1만 |
|---|
| 2025.12.16 | ₩44,169 | ₩46,908 | ₩44,169 | ₩46,908 | +6.20% | 5.1천 |
|---|
| 2025.12.15 | ₩45,720 | ₩48,096 | ₩45,066 | ₩45,066 | -1.43% | 6.6천 |
|---|
| 2025.12.12 | ₩44,385 | ₩46,227 | ₩43,837 | ₩46,227 | +4.15% | 6.1천 |
|---|
| 2025.12.11 | ₩47,989 | ₩47,989 | ₩45,519 | ₩45,519 | -5.15% | 7.1천 |
|---|
| 2025.12.10 | ₩43,490 | ₩47,021 | ₩40,447 | ₩45,933 | +5.62% | 3.4만 |
|---|
| 2025.12.09 | ₩40,714 | ₩43,384 | ₩40,073 | ₩43,063 | +5.77% | 6.4천 |
|---|
| 2025.12.08 | ₩37,481 | ₩42,049 | ₩37,481 | ₩40,727 | +8.66% | 1만 |
|---|
| 2025.12.05 | ₩37,096 | ₩37,377 | ₩36,509 | ₩36,509 | -1.58% | 8.1천 |
|---|
| 2025.12.04 | ₩34,676 | ₩36,945 | ₩34,676 | ₩36,536 | +5.36% | 8.5천 |
|---|
| 2025.12.03 | ₩33,799 | ₩36,549 | ₩33,786 | ₩34,520 | +2.13% | 4.7천 |
|---|
| 2025.12.02 | ₩32,811 | ₩34,547 | ₩32,438 | ₩33,692 | +2.69% | 5.1천 |
|---|
| 2025.12.01 | ₩34,213 | ₩35,882 | ₩30,589 | ₩31,370 | -8.31% | 1.5만 |
|---|
| 2025.11.28 | ₩36,309 | ₩36,309 | ₩35,641 | ₩35,641 | -1.84% | 4.6천 |
|---|
| 2025.11.26 | ₩36,282 | ₩36,749 | ₩35,441 | ₩36,042 | -0.66% | 7.3천 |
|---|
| 2025.11.25 | ₩39,152 | ₩39,152 | ₩36,042 | ₩37,216 | -4.94% | 1.9만 |
|---|
| 2025.11.24 | ₩39,472 | ₩43,424 | ₩39,472 | ₩39,860 | +0.98% | 1.4만 |
|---|
| 2025.11.21 | ₩40,353 | ₩41,710 | ₩39,459 | ₩39,459 | -2.22% | 1만 |
|---|
| 2025.11.20 | ₩43,037 | ₩43,037 | ₩41,648 | ₩42,089 | -2.20% | 1.2만 |
|---|
| 2025.11.19 | ₩41,088 | ₩44,270 | ₩41,088 | ₩43,037 | +4.74% | 2.1만 |
|---|
| 2025.11.18 | ₩39,646 | ₩41,114 | ₩39,379 | ₩40,193 | +1.38% | 1.6만 |
|---|
| 2025.11.17 | ₩41,034 | ₩41,034 | ₩39,240 | ₩40,247 | -1.92% | 2.7만 |
|---|
| 2025.11.14 | ₩41,234 | ₩41,234 | ₩39,659 | ₩41,114 | -0.29% | 1.5만 |
|---|
| 2025.11.13 | ₩41,795 | ₩41,795 | ₩39,993 | ₩41,742 | -0.13% | 1.3만 |
|---|
| 2025.11.12 | ₩39,456 | ₩42,356 | ₩38,258 | ₩41,381 | +4.88% | 1.8만 |
|---|
| 2025.11.11 | ₩37,564 | ₩44,134 | ₩37,564 | ₩38,845 | +3.41% | 1.4만 |
|---|
| 2025.11.10 | ₩34,587 | ₩38,494 | ₩34,440 | ₩37,363 | +8.03% | 1만 |
|---|
| 2025.11.07 | ₩32,454 | ₩36,042 | ₩32,454 | ₩34,734 | +7.03% | 1.8만 |
|---|
| 2025.11.06 | ₩34,627 | ₩34,627 | ₩33,786 | ₩33,999 | -1.81% | 5.1천 |
|---|
| 2025.11.05 | ₩29,981 | ₩32,758 | ₩29,969 | ₩32,357 | +7.93% | 6.4천 |
|---|
| 2025.11.04 | ₩30,716 | ₩33,265 | ₩30,716 | ₩33,265 | +8.30% | 5.3천 |
|---|
| 2025.11.03 | ₩27,005 | ₩33,772 | ₩27,005 | ₩31,236 | +15.67% | 1.4만 |
|---|
| 2025.10.31 | ₩26,751 | ₩29,221 | ₩26,751 | ₩29,034 | +8.53% | 3.1천 |
|---|
| 2025.10.30 | ₩28,126 | ₩28,126 | ₩28,126 | ₩28,126 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩26,484 | ₩28,126 | ₩26,431 | ₩28,126 | +6.20% | 6.1천 |
|---|
| 2025.10.28 | ₩28,486 | ₩29,354 | ₩26,965 | ₩27,886 | -2.11% | 1.2만 |
|---|
| 2025.10.27 | ₩27,365 | ₩28,700 | ₩27,365 | ₩28,286 | +3.37% | 2.3천 |
|---|
| 2025.10.24 | ₩26,030 | ₩27,899 | ₩26,030 | ₩27,899 | +7.18% | 1.8천 |
|---|
| 2025.10.23 | ₩27,365 | ₩27,966 | ₩27,365 | ₩27,819 | +1.66% | 800 |
|---|
| 2025.10.22 | ₩27,058 | ₩28,126 | ₩26,467 | ₩27,752 | +2.57% | 2.4천 |
|---|
| 2025.10.21 | ₩27,098 | ₩28,299 | ₩27,098 | ₩28,032 | +3.45% | 2.2천 |
|---|
| 2025.10.20 | ₩27,432 | ₩27,512 | ₩27,432 | ₩27,512 | +0.29% | 800 |
|---|
| 2025.10.17 | ₩26,965 | ₩27,005 | ₩26,965 | ₩27,005 | +0.15% | 3.5천 |
|---|
| 2025.10.16 | ₩26,431 | ₩28,299 | ₩26,431 | ₩27,752 | +5.00% | 3.5천 |
|---|
| 2025.10.15 | ₩29,287 | ₩29,915 | ₩28,789 | ₩29,915 | +2.14% | 1.1천 |
|---|
| 2025.10.14 | ₩29,100 | ₩29,114 | ₩29,100 | ₩29,114 | +0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩30,035 | ₩30,035 | ₩27,031 | ₩29,107 | -3.09% | 1.7천 |
|---|
| 2025.10.10 | ₩29,184 | ₩29,184 | ₩29,184 | ₩29,184 | 0.00% | 1.1천 |
|---|