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 | ₩40,245 | ₩41,606 | ₩40,165 | ₩41,606 | +3.38% | 1.3만 |
| 2026.10.08 | ₩41,406 | ₩41,659 | ₩39,765 | ₩40,138 | -3.06% | 4.4만 |
| 2026.10.07 | ₩39,965 | ₩42,026 | ₩39,845 | ₩41,379 | +3.54% | 2.6만 |
| 2026.10.06 | ₩40,699 | ₩40,699 | ₩39,431 | ₩40,071 | -1.54% | 2.8만 |
| 2026.10.05 | ₩42,106 | ₩42,106 | ₩40,418 | ₩40,472 | -3.88% | 1.5만 |
| 2026.10.02 | ₩42,967 | ₩43,127 | ₩40,792 | ₩40,792 | -5.06% | 1.8만 |
| 2026.10.01 | ₩41,352 | ₩43,074 | ₩41,352 | ₩42,500 | +2.78% | 3.4만 |
| 2026.09.30 | ₩40,178 | ₩41,553 | ₩40,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,152 |
| +2.42% |
| 3.1만 |
| 2026.09.29 | ₩40,485 | ₩40,952 | ₩40,031 | ₩40,031 | -1.12% | 8.5만 |
|---|
| 2026.09.28 | ₩39,698 | ₩41,966 | ₩39,598 | ₩40,725 | +2.59% | 11.2만 |
|---|
| 2026.09.25 | ₩40,832 | ₩41,246 | ₩39,751 | ₩40,312 | -1.27% | 2.9만 |
|---|
| 2026.09.24 | ₩40,792 | ₩42,126 | ₩40,352 | ₩41,005 | +0.52% | 1.8만 |
|---|
| 2026.09.23 | ₩41,406 | ₩41,900 | ₩40,659 | ₩40,805 | -1.45% | 1.9만 |
|---|
| 2026.09.22 | ₩41,793 | ₩43,206 | ₩41,459 | ₩41,499 | -0.70% | 1.1만 |
|---|
| 2026.09.21 | ₩41,966 | ₩42,700 | ₩41,386 | ₩41,766 | -0.48% | 2.3만 |
|---|
| 2026.09.18 | ₩41,566 | ₩42,820 | ₩41,432 | ₩42,433 | +2.09% | 7.4만 |
|---|
| 2026.09.17 | ₩41,219 | ₩42,847 | ₩41,059 | ₩41,900 | +1.65% | 3.3만 |
|---|
| 2026.09.16 | ₩40,525 | ₩41,179 | ₩40,005 | ₩40,645 | +0.30% | 9.2만 |
|---|
| 2026.09.15 | ₩41,766 | ₩42,567 | ₩39,711 | ₩40,645 | -2.68% | 4.5만 |
|---|
| 2026.09.14 | ₩42,433 | ₩43,407 | ₩41,953 | ₩41,953 | -1.13% | 2.2만 |
|---|
| 2026.09.11 | ₩43,020 | ₩43,421 | ₩41,753 | ₩42,660 | -0.84% | 1.4만 |
|---|
| 2026.09.10 | ₩44,035 | ₩44,035 | ₩42,500 | ₩42,513 | -3.45% | 4.6만 |
|---|
| 2026.09.09 | ₩44,021 | ₩45,556 | ₩43,741 | ₩44,422 | +0.91% | 4만 |
|---|
| 2026.09.08 | ₩44,502 | ₩44,542 | ₩43,341 | ₩43,754 | -1.68% | 2.8만 |
|---|
| 2026.09.04 | ₩43,995 | ₩45,002 | ₩43,995 | ₩44,502 | +1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩45,316 | ₩45,316 | ₩43,874 | ₩44,662 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩43,434 | ₩45,369 | ₩42,900 | ₩44,568 | +2.61% | 4만 |
|---|
| 2026.09.01 | ₩42,447 | ₩43,487 | ₩42,100 | ₩42,633 | +0.44% | 5.3만 |
|---|
| 2026.08.31 | ₩43,034 | ₩43,034 | ₩41,833 | ₩42,700 | -0.78% | 9.4만 |
|---|
| 2026.08.28 | ₩43,754 | ₩44,035 | ₩42,433 | ₩43,181 | -1.31% | 9만 |
|---|
| 2026.08.27 | ₩44,121 | ₩45,489 | ₩43,454 | ₩43,768 | -0.80% | 5.8만 |
|---|
| 2026.08.26 | ₩44,768 | ₩46,383 | ₩43,901 | ₩44,795 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩45,102 | ₩46,103 | ₩44,635 | ₩45,249 | +0.33% | 5.9만 |
|---|
| 2026.08.24 | ₩44,595 | ₩46,250 | ₩43,861 | ₩45,222 | +1.41% | 1.8만 |
|---|
| 2026.08.21 | ₩44,288 | ₩45,169 | ₩43,741 | ₩44,375 | +0.20% | 2.7만 |
|---|
| 2026.08.20 | ₩43,421 | ₩44,755 | ₩42,487 | ₩44,141 | +1.66% | 6.3만 |
|---|
| 2026.08.19 | ₩42,580 | ₩44,301 | ₩42,580 | ₩43,894 | +3.09% | 2.3만 |
|---|
| 2026.08.18 | ₩41,432 | ₩42,380 | ₩40,445 | ₩42,006 | +1.38% | 7만 |
|---|
| 2026.08.17 | ₩39,938 | ₩41,926 | ₩39,344 | ₩41,779 | +4.61% | 3.9만 |
|---|
| 2026.08.14 | ₩41,553 | ₩41,553 | ₩38,374 | ₩40,192 | -3.28% | 7.5만 |
|---|
| 2026.08.13 | ₩42,754 | ₩42,754 | ₩40,512 | ₩41,166 | -3.71% | 3.5만 |
|---|
| 2026.08.12 | ₩44,582 | ₩44,582 | ₩41,926 | ₩42,407 | -4.88% | 5.1만 |
|---|
| 2026.08.11 | ₩47,224 | ₩48,732 | ₩43,754 | ₩44,088 | -6.64% | 17.1만 |
|---|
| 2026.08.10 | ₩46,557 | ₩47,370 | ₩45,276 | ₩45,756 | -1.72% | 9.8만 |
|---|
| 2026.08.07 | ₩46,183 | ₩48,718 | ₩45,889 | ₩47,197 | +2.20% | 14.8만 |
|---|
| 2026.08.06 | ₩45,956 | ₩47,117 | ₩43,834 | ₩46,183 | +0.49% | 14만 |
|---|
| 2026.08.05 | ₩42,780 | ₩46,398 | ₩42,540 | ₩45,889 | +7.27% | 10.3만 |
|---|
| 2026.08.04 | ₩43,968 | ₩44,635 | ₩42,033 | ₩42,780 | -2.70% | 6.3만 |
|---|
| 2026.08.03 | ₩42,900 | ₩43,728 | ₩42,200 | ₩43,221 | +0.75% | 17.1만 |
|---|
| 2026.07.31 | ₩43,568 | ₩44,742 | ₩41,966 | ₩43,167 | -0.92% | 13.7만 |
|---|
| 2026.07.30 | ₩42,020 | ₩44,522 | ₩42,020 | ₩43,608 | +3.78% | 6.6만 |
|---|
| 2026.07.29 | ₩41,366 | ₩42,620 | ₩40,965 | ₩42,006 | +1.55% | 21.5만 |
|---|
| 2026.07.28 | ₩42,660 | ₩42,740 | ₩39,284 | ₩41,473 | -2.78% | 10.1만 |
|---|
| 2026.07.27 | ₩41,553 | ₩42,567 | ₩40,338 | ₩41,392 | -0.39% | 6.3만 |
|---|
| 2026.07.24 | ₩42,433 | ₩43,141 | ₩40,365 | ₩41,005 | -3.36% | 17.6만 |
|---|
| 2026.07.23 | ₩42,860 | ₩42,860 | ₩40,979 | ₩42,246 | -1.43% | 15.7만 |
|---|
| 2026.07.22 | ₩43,834 | ₩44,021 | ₩41,633 | ₩42,260 | -3.59% | 5.9만 |
|---|
| 2026.07.21 | ₩43,474 | ₩44,635 | ₩42,967 | ₩43,914 | +1.01% | 7.4만 |
|---|
| 2026.07.20 | ₩43,874 | ₩44,668 | ₩42,847 | ₩43,207 | -1.52% | 11.5만 |
|---|
| 2026.07.17 | ₩43,154 | ₩45,102 | ₩42,380 | ₩43,874 | +1.67% | 7.7만 |
|---|
| 2026.07.16 | ₩45,396 | ₩45,396 | ₩43,087 | ₩43,087 | -5.09% | 11.4만 |
|---|
| 2026.07.15 | ₩42,287 | ₩43,834 | ₩41,239 | ₩43,621 | +3.16% | 12.4만 |
|---|
| 2026.07.14 | ₩41,619 | ₩43,501 | ₩40,085 | ₩42,540 | +2.21% | 6만 |
|---|
| 2026.07.13 | ₩44,568 | ₩44,568 | ₩41,806 | ₩42,140 | -5.45% | 4.2만 |
|---|
| 2026.07.10 | ₩43,487 | ₩44,849 | ₩40,685 | ₩44,688 | +2.76% | 5.5만 |
|---|
| 2026.07.09 | ₩45,743 | ₩46,036 | ₩44,235 | ₩44,622 | -2.45% | 2.9만 |
|---|
| 2026.07.08 | ₩45,529 | ₩47,744 | ₩44,902 | ₩46,210 | +1.49% | 7.1만 |
|---|
| 2026.07.07 | ₩46,490 | ₩51,133 | ₩44,035 | ₩45,529 | -2.07% | 9만 |
|---|
| 2026.07.06 | ₩47,184 | ₩47,671 | ₩45,676 | ₩46,089 | -2.32% | 3만 |
|---|
| 2026.07.02 | ₩46,423 | ₩48,958 | ₩46,316 | ₩47,237 | +1.75% | 6.1만 |
|---|
| 2026.07.01 | ₩50,426 | ₩50,426 | ₩46,316 | ₩46,770 | -7.25% | 5.1만 |
|---|
| 2026.06.30 | ₩50,546 | ₩51,827 | ₩48,705 | ₩50,239 | -0.61% | 9.3만 |
|---|
| 2026.06.29 | ₩47,264 | ₩48,998 | ₩46,103 | ₩48,398 | +2.40% | 8만 |
|---|
| 2026.06.26 | ₩44,315 | ₩51,374 | ₩44,315 | ₩46,810 | +5.63% | 9.4만 |
|---|
| 2026.06.25 | ₩48,164 | ₩49,559 | ₩45,369 | ₩49,132 | +2.01% | 8.2만 |
|---|
| 2026.06.24 | ₩47,477 | ₩48,078 | ₩46,036 | ₩47,691 | +0.45% | 6만 |
|---|
| 2026.06.23 | ₩45,316 | ₩47,731 | ₩45,075 | ₩47,137 | +4.02% | 4.2만 |
|---|
| 2026.06.22 | ₩46,570 | ₩47,717 | ₩44,328 | ₩45,262 | -2.81% | 4.2만 |
|---|
| 2026.06.18 | ₩45,516 | ₩46,783 | ₩44,528 | ₩46,757 | +2.73% | 5.6만 |
|---|
| 2026.06.17 | ₩43,167 | ₩45,803 | ₩42,567 | ₩45,262 | +4.85% | 7.8만 |
|---|
| 2026.06.16 | ₩44,955 | ₩45,516 | ₩42,967 | ₩43,020 | -4.30% | 7.9만 |
|---|
| 2026.06.15 | ₩44,648 | ₩45,035 | ₩42,874 | ₩44,755 | +0.24% | 5.2만 |
|---|
| 2026.06.12 | ₩42,280 | ₩44,061 | ₩42,033 | ₩43,721 | +3.41% | 6.1만 |
|---|
| 2026.06.11 | ₩41,152 | ₩42,587 | ₩40,705 | ₩42,153 | +2.43% | 3.1만 |
|---|
| 2026.06.10 | ₩42,874 | ₩43,821 | ₩40,578 | ₩40,619 | -5.26% | 1.7만 |
|---|
| 2026.06.09 | ₩42,327 | ₩43,514 | ₩41,900 | ₩42,393 | +0.16% | 1.3만 |
|---|
| 2026.06.08 | ₩43,234 | ₩43,968 | ₩42,300 | ₩42,780 | -1.05% | 1.6만 |
|---|
| 2026.06.05 | ₩45,489 | ₩45,489 | ₩42,113 | ₩42,887 | -5.72% | 4만 |
|---|
| 2026.06.04 | ₩43,954 | ₩46,783 | ₩43,954 | ₩45,829 | +4.27% | 3.6만 |
|---|
| 2026.06.03 | ₩43,714 | ₩44,522 | ₩43,605 | ₩43,954 | +0.55% | 2.4만 |
|---|
| 2026.06.02 | ₩45,756 | ₩45,756 | ₩43,541 | ₩44,035 | -3.76% | 2.4만 |
|---|
| 2026.06.01 | ₩43,568 | ₩46,610 | ₩43,568 | ₩45,769 | +5.05% | 6만 |
|---|
| 2026.05.29 | ₩44,702 | ₩44,702 | ₩42,914 | ₩44,502 | -0.45% | 2.1만 |
|---|
| 2026.05.28 | ₩44,969 | ₩45,489 | ₩43,954 | ₩44,702 | -0.59% | 2.9만 |
|---|
| 2026.05.27 | ₩45,182 | ₩46,797 | ₩43,901 | ₩44,995 | -0.41% | 4.6만 |
|---|
| 2026.05.26 | ₩46,103 | ₩49,906 | ₩44,235 | ₩44,248 | -4.02% | 5.8만 |
|---|
| 2026.05.22 | ₩47,104 | ₩47,971 | ₩45,262 | ₩45,909 | -2.54% | 6.1만 |
|---|
| 2026.05.21 | ₩48,051 | ₩48,651 | ₩46,330 | ₩47,370 | -1.42% | 2.5만 |
|---|
| 2026.05.20 | ₩49,359 | ₩49,919 | ₩47,651 | ₩48,838 | -1.05% | 5.5만 |
|---|
| 2026.05.19 | ₩46,650 | ₩50,706 | ₩46,610 | ₩48,692 | +4.38% | 6.5만 |
|---|
| 2026.05.18 | ₩45,856 | ₩48,698 | ₩45,856 | ₩47,357 | +3.27% | 4.5만 |
|---|
| 2026.05.15 | ₩51,173 | ₩51,173 | ₩45,115 | ₩47,631 | -6.92% | 4.6만 |
|---|
| 2026.05.14 | ₩44,462 | ₩51,280 | ₩44,462 | ₩51,280 | +15.34% | 14.8만 |
|---|
| 2026.05.13 | ₩41,606 | ₩42,780 | ₩40,031 | ₩42,253 | +1.56% | 4.3만 |
|---|
| 2026.05.12 | ₩39,911 | ₩44,542 | ₩39,911 | ₩42,847 | +7.36% | 2.5만 |
|---|
| 2026.05.11 | ₩41,499 | ₩42,006 | ₩39,805 | ₩40,645 | -2.06% | 2.1만 |
|---|
| 2026.05.08 | ₩41,366 | ₩42,593 | ₩40,939 | ₩40,939 | -1.03% | 2.2만 |
|---|
| 2026.05.07 | ₩42,206 | ₩42,206 | ₩40,552 | ₩41,419 | -1.87% | 3.4만 |
|---|
| 2026.05.06 | ₩42,313 | ₩43,594 | ₩42,273 | ₩42,273 | -0.09% | 1.7만 |
|---|
| 2026.05.05 | ₩43,781 | ₩44,061 | ₩42,340 | ₩42,433 | -3.08% | 2.4만 |
|---|
| 2026.05.04 | ₩42,353 | ₩44,462 | ₩42,353 | ₩43,367 | +2.39% | 2.7만 |
|---|
| 2026.05.01 | ₩42,513 | ₩42,927 | ₩41,232 | ₩42,280 | -0.55% | 3.4만 |
|---|
| 2026.04.30 | ₩41,913 | ₩43,167 | ₩41,192 | ₩43,020 | +2.64% | 2.6만 |
|---|
| 2026.04.29 | ₩42,500 | ₩43,107 | ₩38,937 | ₩41,726 | -1.82% | 5.6만 |
|---|
| 2026.04.28 | ₩39,538 | ₩42,700 | ₩38,363 | ₩42,660 | +7.90% | 10.5만 |
|---|
| 2026.04.27 | ₩43,714 | ₩45,369 | ₩38,710 | ₩39,231 | -10.26% | 10.5만 |
|---|
| 2026.04.24 | ₩46,049 | ₩46,717 | ₩42,700 | ₩43,714 | -5.07% | 12.9만 |
|---|
| 2026.04.23 | ₩54,363 | ₩54,630 | ₩45,542 | ₩46,503 | -14.46% | 8.9만 |
|---|
| 2026.04.22 | ₩52,041 | ₩55,177 | ₩50,380 | ₩53,976 | +3.72% | 12.6만 |
|---|
| 2026.04.21 | ₩50,693 | ₩51,841 | ₩48,872 | ₩51,374 | +1.34% | 6.9만 |
|---|
| 2026.04.20 | ₩49,732 | ₩50,973 | ₩49,732 | ₩50,373 | +1.29% | 2.8만 |
|---|
| 2026.04.17 | ₩48,858 | ₩50,867 | ₩48,051 | ₩50,867 | +4.11% | 3만 |
|---|
| 2026.04.16 | ₩50,186 | ₩50,773 | ₩48,038 | ₩49,038 | -2.29% | 3.2만 |
|---|
| 2026.04.15 | ₩51,027 | ₩51,374 | ₩49,732 | ₩50,333 | -1.36% | 3.9만 |
|---|
| 2026.04.14 | ₩49,679 | ₩52,234 | ₩49,679 | ₩51,147 | +2.95% | 1.8만 |
|---|
| 2026.04.13 | ₩48,705 | ₩50,426 | ₩48,451 | ₩49,505 | +1.64% | 8.6만 |
|---|
| 2026.04.10 | ₩49,786 | ₩50,853 | ₩46,757 | ₩48,785 | -2.01% | 3.9만 |
|---|
| 2026.04.09 | ₩51,374 | ₩51,547 | ₩48,651 | ₩49,772 | -3.12% | 6.2만 |
|---|
| 2026.04.08 | ₩53,909 | ₩53,909 | ₩49,505 | ₩51,320 | -4.80% | 8만 |
|---|
| 2026.04.07 | ₩52,161 | ₩53,695 | ₩48,118 | ₩51,040 | -2.15% | 9.2만 |
|---|
| 2026.04.06 | ₩51,294 | ₩55,777 | ₩51,294 | ₩52,761 | +2.86% | 4.9만 |
|---|
| 2026.04.02 | ₩53,589 | ₩57,498 | ₩53,589 | ₩54,936 | +2.51% | 4.1만 |
|---|
| 2026.04.01 | ₩53,869 | ₩55,290 | ₩52,922 | ₩54,082 | +0.40% | 3만 |
|---|
| 2026.03.31 | ₩49,986 | ₩53,962 | ₩49,505 | ₩52,922 | +5.87% | 5.5만 |
|---|
| 2026.03.30 | ₩53,375 | ₩53,375 | ₩48,972 | ₩48,972 | -8.25% | 3만 |
|---|
| 2026.03.27 | ₩50,706 | ₩52,975 | ₩49,399 | ₩51,387 | +1.34% | 3.3만 |
|---|
| 2026.03.26 | ₩50,400 | ₩52,535 | ₩50,400 | ₩50,440 | +0.08% | 1.9만 |
|---|
| 2026.03.25 | ₩49,919 | ₩52,041 | ₩49,839 | ₩51,107 | +2.38% | 6.8만 |
|---|
| 2026.03.24 | ₩49,879 | ₩52,308 | ₩45,636 | ₩48,318 | -3.13% | 13.1만 |
|---|
| 2026.03.23 | ₩48,692 | ₩51,600 | ₩48,171 | ₩49,746 | +2.16% | 4.2만 |
|---|
| 2026.03.20 | ₩46,770 | ₩50,520 | ₩46,770 | ₩48,038 | +2.71% | 3.1만 |
|---|
| 2026.03.19 | ₩47,731 | ₩50,960 | ₩46,863 | ₩47,998 | +0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩48,972 | ₩50,673 | ₩46,610 | ₩48,438 | -1.09% | 4.3만 |
|---|
| 2026.03.17 | ₩50,426 | ₩51,013 | ₩46,330 | ₩48,972 | -2.88% | 2.7만 |
|---|
| 2026.03.16 | ₩44,048 | ₩52,575 | ₩43,848 | ₩50,880 | +15.51% | 6.1만 |
|---|
| 2026.03.13 | ₩45,756 | ₩49,572 | ₩41,646 | ₩44,408 | -2.95% | 14.4만 |
|---|
| 2026.03.12 | ₩48,465 | ₩50,146 | ₩43,594 | ₩44,982 | -7.19% | 16.1만 |
|---|
| 2026.03.11 | ₩51,294 | ₩51,294 | ₩43,901 | ₩46,837 | -8.69% | 13.8만 |
|---|
| 2026.03.10 | ₩48,918 | ₩49,759 | ₩46,170 | ₩46,730 | -4.47% | 10.5만 |
|---|
| 2026.03.09 | ₩46,703 | ₩48,998 | ₩44,435 | ₩48,732 | +4.34% | 5.8만 |
|---|
| 2026.03.06 | ₩49,772 | ₩50,360 | ₩46,823 | ₩47,250 | -5.07% | 8.5만 |
|---|
| 2026.03.05 | ₩49,983 | ₩51,987 | ₩46,682 | ₩49,666 | -0.64% | 7.6만 |
|---|
| 2026.03.04 | ₩46,236 | ₩48,465 | ₩46,036 | ₩48,038 | +3.90% | 4.2만 |
|---|
| 2026.03.03 | ₩47,504 | ₩50,286 | ₩45,903 | ₩46,263 | -2.61% | 8만 |
|---|
| 2026.03.02 | ₩51,040 | ₩51,307 | ₩46,410 | ₩47,504 | -6.93% | 5.4만 |
|---|
| 2026.02.27 | ₩52,922 | ₩52,922 | ₩49,586 | ₩50,920 | -3.78% | 4.6만 |
|---|
| 2026.02.26 | ₩50,706 | ₩52,468 | ₩49,272 | ₩52,468 | +3.47% | 3.3만 |
|---|
| 2026.02.25 | ₩53,669 | ₩55,243 | ₩50,633 | ₩51,394 | -4.24% | 4.6만 |
|---|
| 2026.02.24 | ₩46,717 | ₩55,590 | ₩44,995 | ₩53,148 | +13.77% | 5.5만 |
|---|
| 2026.02.23 | ₩45,396 | ₩47,918 | ₩45,369 | ₩46,883 | +3.28% | 1.6만 |
|---|
| 2026.02.20 | ₩47,290 | ₩47,290 | ₩44,915 | ₩45,769 | -3.22% | 1.8만 |
|---|
| 2026.02.19 | ₩50,560 | ₩50,693 | ₩46,677 | ₩47,117 | -6.81% | 1.6만 |
|---|
| 2026.02.18 | ₩49,959 | ₩53,582 | ₩47,437 | ₩49,679 | -0.56% | 2.9만 |
|---|
| 2026.02.17 | ₩44,662 | ₩49,866 | ₩44,662 | ₩49,265 | +10.31% | 2.8만 |
|---|
| 2026.02.13 | ₩46,770 | ₩47,731 | ₩45,062 | ₩45,195 | -3.37% | 5.5천 |
|---|
| 2026.02.12 | ₩45,035 | ₩50,680 | ₩42,680 | ₩48,692 | +8.12% | 3만 |
|---|
| 2026.02.11 | ₩45,743 | ₩47,130 | ₩44,515 | ₩45,889 | +0.32% | 1.5만 |
|---|
| 2026.02.10 | ₩41,686 | ₩49,372 | ₩41,686 | ₩46,890 | +12.48% | 5.7만 |
|---|
| 2026.02.09 | ₩38,670 | ₩43,527 | ₩38,670 | ₩42,246 | +9.25% | 2만 |
|---|
| 2026.02.06 | ₩41,513 | ₩44,081 | ₩38,484 | ₩38,724 | -6.72% | 2.6만 |
|---|
| 2026.02.05 | ₩47,851 | ₩49,372 | ₩41,379 | ₩41,379 | -13.52% | 3.6만 |
|---|
| 2026.02.04 | ₩53,449 | ₩53,622 | ₩48,038 | ₩48,585 | -9.10% | 1.9만 |
|---|
| 2026.02.03 | ₩50,706 | ₩56,658 | ₩50,706 | ₩54,963 | +8.39% | 4.9만 |
|---|
| 2026.02.02 | ₩48,171 | ₩52,054 | ₩47,784 | ₩51,120 | +6.12% | 3만 |
|---|
| 2026.01.30 | ₩44,942 | ₩48,305 | ₩42,967 | ₩47,250 | +5.14% | 3.3만 |
|---|
| 2026.01.29 | ₩44,101 | ₩46,396 | ₩44,035 | ₩45,569 | +3.33% | 9.2천 |
|---|
| 2026.01.28 | ₩44,128 | ₩45,422 | ₩44,128 | ₩45,422 | +2.93% | 2.8천 |
|---|
| 2026.01.27 | ₩45,956 | ₩47,217 | ₩45,382 | ₩45,382 | -1.25% | 5.7천 |
|---|
| 2026.01.26 | ₩45,409 | ₩45,409 | ₩43,367 | ₩45,182 | -0.50% | 1.1만 |
|---|
| 2026.01.23 | ₩45,876 | ₩49,372 | ₩45,516 | ₩45,516 | -0.79% | 1.9만 |
|---|
| 2026.01.22 | ₩44,502 | ₩45,598 | ₩44,502 | ₩44,755 | +0.57% | 7.1천 |
|---|
| 2026.01.21 | ₩42,967 | ₩45,489 | ₩42,967 | ₩44,101 | +2.64% | 5.8천 |
|---|
| 2026.01.20 | ₩46,957 | ₩46,957 | ₩42,433 | ₩42,834 | -8.78% | 2만 |
|---|
| 2026.01.16 | ₩50,480 | ₩52,990 | ₩47,491 | ₩47,491 | -5.92% | 2.2만 |
|---|
| 2026.01.15 | ₩53,909 | ₩53,909 | ₩49,706 | ₩49,706 | -7.80% | 1.6만 |
|---|
| 2026.01.14 | ₩50,039 | ₩55,977 | ₩50,039 | ₩53,389 | +6.69% | 6.9만 |
|---|
| 2026.01.13 | ₩45,169 | ₩51,674 | ₩45,169 | ₩49,799 | +10.25% | 2.8만 |
|---|
| 2026.01.12 | ₩47,437 | ₩49,348 | ₩43,234 | ₩45,529 | -4.02% | 2.6만 |
|---|
| 2026.01.09 | ₩55,297 | ₩55,297 | ₩44,955 | ₩47,471 | -14.15% | 3만 |
|---|
| 2026.01.08 | ₩56,711 | ₩56,845 | ₩54,456 | ₩54,790 | -3.39% | 1.6만 |
|---|
| 2026.01.07 | ₩57,434 | ₩57,472 | ₩53,349 | ₩56,031 | -2.44% | 4만 |
|---|
| 2026.01.06 | ₩57,805 | ₩58,713 | ₩54,403 | ₩56,998 | -1.40% | 3.1만 |
|---|
| 2026.01.05 | ₩55,310 | ₩57,485 | ₩53,936 | ₩56,551 | +2.24% | 2.5만 |
|---|
| 2026.01.02 | ₩53,562 | ₩53,562 | ₩51,000 | ₩52,841 | -1.35% | 2.3만 |
|---|
| 2025.12.31 | ₩52,041 | ₩55,363 | ₩51,647 | ₩53,362 | +2.54% | 1.7만 |
|---|
| 2025.12.30 | ₩50,573 | ₩52,236 | ₩49,412 | ₩52,014 | +2.85% | 1.2만 |
|---|
| 2025.12.29 | ₩48,998 | ₩51,641 | ₩44,862 | ₩50,666 | +3.40% | 1.1만 |
|---|
| 2025.12.26 | ₩48,705 | ₩50,586 | ₩48,705 | ₩50,586 | +3.86% | 7.7천 |
|---|
| 2025.12.24 | ₩51,314 | ₩51,314 | ₩48,838 | ₩49,385 | -3.76% | 3.1천 |
|---|
| 2025.12.23 | ₩48,171 | ₩50,693 | ₩48,158 | ₩50,039 | +3.88% | 1.8만 |
|---|
| 2025.12.22 | ₩49,359 | ₩50,392 | ₩48,024 | ₩48,905 | -0.92% | 9.8천 |
|---|
| 2025.12.19 | ₩48,678 | ₩49,359 | ₩46,571 | ₩48,051 | -1.29% | 6.1만 |
|---|
| 2025.12.18 | ₩45,035 | ₩48,952 | ₩45,035 | ₩46,330 | +2.87% | 1.1만 |
|---|
| 2025.12.17 | ₩48,078 | ₩48,078 | ₩45,916 | ₩45,916 | -4.50% | 1만 |
|---|
| 2025.12.16 | ₩44,152 | ₩46,890 | ₩44,152 | ₩46,890 | +6.20% | 5.1천 |
|---|
| 2025.12.15 | ₩45,703 | ₩48,078 | ₩45,049 | ₩45,049 | -1.43% | 6.6천 |
|---|
| 2025.12.12 | ₩44,368 | ₩46,210 | ₩43,821 | ₩46,210 | +4.15% | 6.1천 |
|---|
| 2025.12.11 | ₩47,971 | ₩47,971 | ₩45,502 | ₩45,502 | -5.15% | 7.1천 |
|---|
| 2025.12.10 | ₩43,474 | ₩47,004 | ₩40,432 | ₩45,916 | +5.62% | 3.4만 |
|---|
| 2025.12.09 | ₩40,699 | ₩43,367 | ₩40,058 | ₩43,047 | +5.77% | 6.4천 |
|---|
| 2025.12.08 | ₩37,467 | ₩42,033 | ₩37,467 | ₩40,712 | +8.66% | 1만 |
|---|
| 2025.12.05 | ₩37,082 | ₩37,363 | ₩36,495 | ₩36,495 | -1.58% | 8.1천 |
|---|
| 2025.12.04 | ₩34,663 | ₩36,932 | ₩34,663 | ₩36,522 | +5.36% | 8.5천 |
|---|
| 2025.12.03 | ₩33,787 | ₩36,535 | ₩33,773 | ₩34,507 | +2.13% | 4.7천 |
|---|
| 2025.12.02 | ₩32,799 | ₩34,534 | ₩32,425 | ₩33,680 | +2.69% | 5.1천 |
|---|
| 2025.12.01 | ₩34,200 | ₩35,868 | ₩30,577 | ₩31,358 | -8.31% | 1.5만 |
|---|
| 2025.11.28 | ₩36,295 | ₩36,295 | ₩35,628 | ₩35,628 | -1.84% | 4.6천 |
|---|
| 2025.11.26 | ₩36,268 | ₩36,735 | ₩35,428 | ₩36,028 | -0.66% | 7.3천 |
|---|
| 2025.11.25 | ₩39,137 | ₩39,137 | ₩36,028 | ₩37,203 | -4.94% | 1.9만 |
|---|
| 2025.11.24 | ₩39,458 | ₩43,407 | ₩39,458 | ₩39,845 | +0.98% | 1.4만 |
|---|
| 2025.11.21 | ₩40,338 | ₩41,694 | ₩39,444 | ₩39,444 | -2.22% | 1만 |
|---|
| 2025.11.20 | ₩43,020 | ₩43,020 | ₩41,633 | ₩42,073 | -2.20% | 1.2만 |
|---|
| 2025.11.19 | ₩41,072 | ₩44,253 | ₩41,072 | ₩43,020 | +4.74% | 2.1만 |
|---|
| 2025.11.18 | ₩39,631 | ₩41,099 | ₩39,364 | ₩40,178 | +1.38% | 1.6만 |
|---|
| 2025.11.17 | ₩41,019 | ₩41,019 | ₩39,225 | ₩40,232 | -1.92% | 2.7만 |
|---|
| 2025.11.14 | ₩41,219 | ₩41,219 | ₩39,644 | ₩41,099 | -0.29% | 1.5만 |
|---|
| 2025.11.13 | ₩41,779 | ₩41,779 | ₩39,978 | ₩41,726 | -0.13% | 1.3만 |
|---|
| 2025.11.12 | ₩39,442 | ₩42,340 | ₩38,243 | ₩41,366 | +4.88% | 1.8만 |
|---|
| 2025.11.11 | ₩37,549 | ₩44,117 | ₩37,549 | ₩38,830 | +3.41% | 1.4만 |
|---|
| 2025.11.10 | ₩34,574 | ₩38,480 | ₩34,427 | ₩37,349 | +8.03% | 1만 |
|---|
| 2025.11.07 | ₩32,441 | ₩36,028 | ₩32,441 | ₩34,721 | +7.03% | 1.8만 |
|---|
| 2025.11.06 | ₩34,614 | ₩34,614 | ₩33,773 | ₩33,987 | -1.81% | 5.1천 |
|---|
| 2025.11.05 | ₩29,970 | ₩32,746 | ₩29,958 | ₩32,345 | +7.93% | 6.4천 |
|---|
| 2025.11.04 | ₩30,704 | ₩33,253 | ₩30,704 | ₩33,253 | +8.30% | 5.3천 |
|---|
| 2025.11.03 | ₩26,995 | ₩33,760 | ₩26,995 | ₩31,224 | +15.67% | 1.4만 |
|---|
| 2025.10.31 | ₩26,741 | ₩29,210 | ₩26,741 | ₩29,023 | +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 | ₩26,421 | ₩28,115 | +6.20% | 6.1천 |
|---|
| 2025.10.28 | ₩28,476 | ₩29,343 | ₩26,954 | ₩27,875 | -2.11% | 1.2만 |
|---|
| 2025.10.27 | ₩27,355 | ₩28,689 | ₩27,355 | ₩28,276 | +3.37% | 2.3천 |
|---|
| 2025.10.24 | ₩26,020 | ₩27,889 | ₩26,020 | ₩27,889 | +7.18% | 1.8천 |
|---|
| 2025.10.23 | ₩27,355 | ₩27,955 | ₩27,355 | ₩27,808 | +1.66% | 800 |
|---|
| 2025.10.22 | ₩27,048 | ₩28,115 | ₩26,457 | ₩27,742 | +2.57% | 2.4천 |
|---|
| 2025.10.21 | ₩27,088 | ₩28,289 | ₩27,088 | ₩28,022 | +3.45% | 2.2천 |
|---|
| 2025.10.20 | ₩27,422 | ₩27,502 | ₩27,422 | ₩27,502 | +0.29% | 800 |
|---|
| 2025.10.17 | ₩26,954 | ₩26,995 | ₩26,954 | ₩26,995 | +0.15% | 3.5천 |
|---|
| 2025.10.16 | ₩26,421 | ₩28,289 | ₩26,421 | ₩27,742 | +5.00% | 3.5천 |
|---|
| 2025.10.15 | ₩29,276 | ₩29,903 | ₩28,779 | ₩29,903 | +2.14% | 1.1천 |
|---|
| 2025.10.14 | ₩29,089 | ₩29,103 | ₩29,089 | ₩29,103 | +0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩30,024 | ₩30,024 | ₩27,021 | ₩29,096 | -3.09% | 1.7천 |
|---|
| 2025.10.10 | ₩29,174 | ₩29,174 | ₩29,174 | ₩29,174 | 0.00% | 1.1천 |
|---|