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 | ₩40,230 | ₩41,590 | ₩40,150 | ₩41,590 | +3.38% | 1.3만 |
| 2026.10.08 | ₩41,390 | ₩41,644 | ₩39,750 | ₩40,123 | -3.06% | 4.4만 |
| 2026.10.07 | ₩39,950 | ₩42,011 | ₩39,830 | ₩41,364 | +3.54% | 2.6만 |
| 2026.10.06 | ₩40,683 | ₩40,683 | ₩39,416 | ₩40,056 | -1.54% | 2.8만 |
| 2026.10.05 | ₩42,091 | ₩42,091 | ₩40,403 | ₩40,457 | -3.88% | 1.5만 |
| 2026.10.02 | ₩42,951 | ₩43,111 | ₩40,777 | ₩40,777 | -5.06% | 1.8만 |
| 2026.10.01 | ₩41,337 | ₩43,058 | ₩41,337 | ₩42,484 | +2.78% | 3.4만 |
| 2026.09.30 | ₩40,163 | ₩41,537 | ₩39,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,137 |
| +2.42% |
| 3.1만 |
| 2026.09.29 | ₩40,470 | ₩40,937 | ₩40,016 | ₩40,016 | -1.12% | 8.5만 |
|---|
| 2026.09.28 | ₩39,683 | ₩41,951 | ₩39,583 | ₩40,710 | +2.59% | 11.2만 |
|---|
| 2026.09.25 | ₩40,817 | ₩41,230 | ₩39,736 | ₩40,297 | -1.27% | 2.9만 |
|---|
| 2026.09.24 | ₩40,777 | ₩42,111 | ₩40,337 | ₩40,990 | +0.52% | 1.8만 |
|---|
| 2026.09.23 | ₩41,390 | ₩41,884 | ₩40,643 | ₩40,790 | -1.45% | 1.9만 |
|---|
| 2026.09.22 | ₩41,777 | ₩43,190 | ₩41,444 | ₩41,484 | -0.70% | 1.1만 |
|---|
| 2026.09.21 | ₩41,951 | ₩42,684 | ₩41,370 | ₩41,750 | -0.48% | 2.3만 |
|---|
| 2026.09.18 | ₩41,550 | ₩42,804 | ₩41,417 | ₩42,417 | +2.09% | 7.4만 |
|---|
| 2026.09.17 | ₩41,204 | ₩42,831 | ₩41,043 | ₩41,884 | +1.65% | 3.3만 |
|---|
| 2026.09.16 | ₩40,510 | ₩41,164 | ₩39,990 | ₩40,630 | +0.30% | 9.2만 |
|---|
| 2026.09.15 | ₩41,750 | ₩42,551 | ₩39,696 | ₩40,630 | -2.68% | 4.5만 |
|---|
| 2026.09.14 | ₩42,417 | ₩43,391 | ₩41,937 | ₩41,937 | -1.13% | 2.2만 |
|---|
| 2026.09.11 | ₩43,004 | ₩43,404 | ₩41,737 | ₩42,644 | -0.84% | 1.4만 |
|---|
| 2026.09.10 | ₩44,018 | ₩44,018 | ₩42,484 | ₩42,497 | -3.45% | 4.6만 |
|---|
| 2026.09.09 | ₩44,005 | ₩45,539 | ₩43,725 | ₩44,405 | +0.91% | 4만 |
|---|
| 2026.09.08 | ₩44,485 | ₩44,525 | ₩43,324 | ₩43,738 | -1.68% | 2.8만 |
|---|
| 2026.09.04 | ₩43,978 | ₩44,985 | ₩43,978 | ₩44,485 | +1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩45,299 | ₩45,299 | ₩43,858 | ₩44,645 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩43,418 | ₩45,352 | ₩42,884 | ₩44,552 | +2.61% | 4만 |
|---|
| 2026.09.01 | ₩42,431 | ₩43,471 | ₩42,084 | ₩42,617 | +0.44% | 5.3만 |
|---|
| 2026.08.31 | ₩43,018 | ₩43,018 | ₩41,817 | ₩42,684 | -0.78% | 9.4만 |
|---|
| 2026.08.28 | ₩43,738 | ₩44,018 | ₩42,417 | ₩43,164 | -1.31% | 9만 |
|---|
| 2026.08.27 | ₩44,105 | ₩45,472 | ₩43,438 | ₩43,751 | -0.80% | 5.8만 |
|---|
| 2026.08.26 | ₩44,752 | ₩46,366 | ₩43,885 | ₩44,778 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩45,085 | ₩46,086 | ₩44,618 | ₩45,232 | +0.33% | 5.9만 |
|---|
| 2026.08.24 | ₩44,578 | ₩46,232 | ₩43,845 | ₩45,205 | +1.41% | 1.8만 |
|---|
| 2026.08.21 | ₩44,271 | ₩45,152 | ₩43,725 | ₩44,358 | +0.20% | 2.7만 |
|---|
| 2026.08.20 | ₩43,404 | ₩44,738 | ₩42,471 | ₩44,125 | +1.66% | 6.3만 |
|---|
| 2026.08.19 | ₩42,564 | ₩44,285 | ₩42,564 | ₩43,878 | +3.09% | 2.3만 |
|---|
| 2026.08.18 | ₩41,417 | ₩42,364 | ₩40,430 | ₩41,991 | +1.38% | 7만 |
|---|
| 2026.08.17 | ₩39,923 | ₩41,911 | ₩39,329 | ₩41,764 | +4.61% | 3.9만 |
|---|
| 2026.08.14 | ₩41,537 | ₩41,537 | ₩38,360 | ₩40,176 | -3.28% | 7.5만 |
|---|
| 2026.08.13 | ₩42,738 | ₩42,738 | ₩40,497 | ₩41,150 | -3.71% | 3.5만 |
|---|
| 2026.08.12 | ₩44,565 | ₩44,565 | ₩41,911 | ₩42,391 | -4.88% | 5.1만 |
|---|
| 2026.08.11 | ₩47,206 | ₩48,713 | ₩43,738 | ₩44,071 | -6.64% | 17.1만 |
|---|
| 2026.08.10 | ₩46,539 | ₩47,353 | ₩45,259 | ₩45,739 | -1.72% | 9.8만 |
|---|
| 2026.08.07 | ₩46,166 | ₩48,700 | ₩45,872 | ₩47,179 | +2.20% | 14.8만 |
|---|
| 2026.08.06 | ₩45,939 | ₩47,099 | ₩43,818 | ₩46,166 | +0.49% | 14만 |
|---|
| 2026.08.05 | ₩42,764 | ₩46,380 | ₩42,524 | ₩45,872 | +7.27% | 10.3만 |
|---|
| 2026.08.04 | ₩43,951 | ₩44,618 | ₩42,017 | ₩42,764 | -2.70% | 6.3만 |
|---|
| 2026.08.03 | ₩42,884 | ₩43,711 | ₩42,184 | ₩43,204 | +0.75% | 17.1만 |
|---|
| 2026.07.31 | ₩43,551 | ₩44,725 | ₩41,951 | ₩43,151 | -0.92% | 13.7만 |
|---|
| 2026.07.30 | ₩42,004 | ₩44,505 | ₩42,004 | ₩43,591 | +3.78% | 6.6만 |
|---|
| 2026.07.29 | ₩41,350 | ₩42,604 | ₩40,950 | ₩41,991 | +1.55% | 21.5만 |
|---|
| 2026.07.28 | ₩42,644 | ₩42,724 | ₩39,269 | ₩41,457 | -2.78% | 10.1만 |
|---|
| 2026.07.27 | ₩41,537 | ₩42,551 | ₩40,323 | ₩41,377 | -0.39% | 6.3만 |
|---|
| 2026.07.24 | ₩42,417 | ₩43,124 | ₩40,350 | ₩40,990 | -3.36% | 17.6만 |
|---|
| 2026.07.23 | ₩42,844 | ₩42,844 | ₩40,963 | ₩42,231 | -1.43% | 15.7만 |
|---|
| 2026.07.22 | ₩43,818 | ₩44,005 | ₩41,617 | ₩42,244 | -3.59% | 5.9만 |
|---|
| 2026.07.21 | ₩43,458 | ₩44,618 | ₩42,951 | ₩43,898 | +1.01% | 7.4만 |
|---|
| 2026.07.20 | ₩43,858 | ₩44,652 | ₩42,831 | ₩43,191 | -1.52% | 11.5만 |
|---|
| 2026.07.17 | ₩43,138 | ₩45,085 | ₩42,364 | ₩43,858 | +1.67% | 7.7만 |
|---|
| 2026.07.16 | ₩45,379 | ₩45,379 | ₩43,071 | ₩43,071 | -5.09% | 11.4만 |
|---|
| 2026.07.15 | ₩42,271 | ₩43,818 | ₩41,224 | ₩43,605 | +3.16% | 12.4만 |
|---|
| 2026.07.14 | ₩41,604 | ₩43,484 | ₩40,070 | ₩42,524 | +2.21% | 6만 |
|---|
| 2026.07.13 | ₩44,552 | ₩44,552 | ₩41,790 | ₩42,124 | -5.45% | 4.2만 |
|---|
| 2026.07.10 | ₩43,471 | ₩44,832 | ₩40,670 | ₩44,672 | +2.76% | 5.5만 |
|---|
| 2026.07.09 | ₩45,725 | ₩46,019 | ₩44,218 | ₩44,605 | -2.45% | 2.9만 |
|---|
| 2026.07.08 | ₩45,512 | ₩47,726 | ₩44,885 | ₩46,192 | +1.49% | 7.1만 |
|---|
| 2026.07.07 | ₩46,472 | ₩51,114 | ₩44,018 | ₩45,512 | -2.07% | 9만 |
|---|
| 2026.07.06 | ₩47,166 | ₩47,653 | ₩45,659 | ₩46,072 | -2.32% | 3만 |
|---|
| 2026.07.02 | ₩46,406 | ₩48,940 | ₩46,299 | ₩47,219 | +1.75% | 6.1만 |
|---|
| 2026.07.01 | ₩50,407 | ₩50,407 | ₩46,299 | ₩46,752 | -7.25% | 5.1만 |
|---|
| 2026.06.30 | ₩50,527 | ₩51,808 | ₩48,687 | ₩50,221 | -0.61% | 9.3만 |
|---|
| 2026.06.29 | ₩47,246 | ₩48,980 | ₩46,086 | ₩48,380 | +2.40% | 8만 |
|---|
| 2026.06.26 | ₩44,298 | ₩51,354 | ₩44,298 | ₩46,793 | +5.63% | 9.4만 |
|---|
| 2026.06.25 | ₩48,146 | ₩49,540 | ₩45,352 | ₩49,113 | +2.01% | 8.2만 |
|---|
| 2026.06.24 | ₩47,459 | ₩48,060 | ₩46,019 | ₩47,673 | +0.45% | 6만 |
|---|
| 2026.06.23 | ₩45,299 | ₩47,713 | ₩45,058 | ₩47,119 | +4.02% | 4.2만 |
|---|
| 2026.06.22 | ₩46,552 | ₩47,700 | ₩44,311 | ₩45,245 | -2.81% | 4.2만 |
|---|
| 2026.06.18 | ₩45,499 | ₩46,766 | ₩44,512 | ₩46,739 | +2.73% | 5.6만 |
|---|
| 2026.06.17 | ₩43,151 | ₩45,785 | ₩42,551 | ₩45,245 | +4.85% | 7.8만 |
|---|
| 2026.06.16 | ₩44,938 | ₩45,499 | ₩42,951 | ₩43,004 | -4.30% | 7.9만 |
|---|
| 2026.06.15 | ₩44,632 | ₩45,018 | ₩42,858 | ₩44,738 | +0.24% | 5.2만 |
|---|
| 2026.06.12 | ₩42,264 | ₩44,045 | ₩42,017 | ₩43,705 | +3.41% | 6.1만 |
|---|
| 2026.06.11 | ₩41,137 | ₩42,571 | ₩40,690 | ₩42,137 | +2.43% | 3.1만 |
|---|
| 2026.06.10 | ₩42,858 | ₩43,805 | ₩40,563 | ₩40,603 | -5.26% | 1.7만 |
|---|
| 2026.06.09 | ₩42,311 | ₩43,498 | ₩41,884 | ₩42,377 | +0.16% | 1.3만 |
|---|
| 2026.06.08 | ₩43,218 | ₩43,951 | ₩42,284 | ₩42,764 | -1.05% | 1.6만 |
|---|
| 2026.06.05 | ₩45,472 | ₩45,472 | ₩42,097 | ₩42,871 | -5.72% | 4만 |
|---|
| 2026.06.04 | ₩43,938 | ₩46,766 | ₩43,938 | ₩45,812 | +4.27% | 3.6만 |
|---|
| 2026.06.03 | ₩43,698 | ₩44,505 | ₩43,589 | ₩43,938 | +0.55% | 2.4만 |
|---|
| 2026.06.02 | ₩45,739 | ₩45,739 | ₩43,525 | ₩44,018 | -3.76% | 2.4만 |
|---|
| 2026.06.01 | ₩43,551 | ₩46,592 | ₩43,551 | ₩45,752 | +5.05% | 6만 |
|---|
| 2026.05.29 | ₩44,685 | ₩44,685 | ₩42,898 | ₩44,485 | -0.45% | 2.1만 |
|---|
| 2026.05.28 | ₩44,952 | ₩45,472 | ₩43,938 | ₩44,685 | -0.59% | 2.9만 |
|---|
| 2026.05.27 | ₩45,165 | ₩46,779 | ₩43,885 | ₩44,978 | -0.41% | 4.6만 |
|---|
| 2026.05.26 | ₩46,086 | ₩49,887 | ₩44,218 | ₩44,231 | -4.02% | 5.8만 |
|---|
| 2026.05.22 | ₩47,086 | ₩47,953 | ₩45,245 | ₩45,892 | -2.54% | 6.1만 |
|---|
| 2026.05.21 | ₩48,033 | ₩48,633 | ₩46,312 | ₩47,353 | -1.42% | 2.5만 |
|---|
| 2026.05.20 | ₩49,340 | ₩49,900 | ₩47,633 | ₩48,820 | -1.05% | 5.5만 |
|---|
| 2026.05.19 | ₩46,632 | ₩50,687 | ₩46,592 | ₩48,673 | +4.38% | 6.5만 |
|---|
| 2026.05.18 | ₩45,839 | ₩48,680 | ₩45,839 | ₩47,339 | +3.27% | 4.5만 |
|---|
| 2026.05.15 | ₩51,154 | ₩51,154 | ₩45,098 | ₩47,613 | -6.92% | 4.6만 |
|---|
| 2026.05.14 | ₩44,445 | ₩51,261 | ₩44,445 | ₩51,261 | +15.34% | 14.8만 |
|---|
| 2026.05.13 | ₩41,590 | ₩42,764 | ₩40,016 | ₩42,237 | +1.56% | 4.3만 |
|---|
| 2026.05.12 | ₩39,896 | ₩44,525 | ₩39,896 | ₩42,831 | +7.36% | 2.5만 |
|---|
| 2026.05.11 | ₩41,484 | ₩41,991 | ₩39,790 | ₩40,630 | -2.06% | 2.1만 |
|---|
| 2026.05.08 | ₩41,350 | ₩42,577 | ₩40,923 | ₩40,923 | -1.03% | 2.2만 |
|---|
| 2026.05.07 | ₩42,191 | ₩42,191 | ₩40,537 | ₩41,404 | -1.87% | 3.4만 |
|---|
| 2026.05.06 | ₩42,297 | ₩43,578 | ₩42,257 | ₩42,257 | -0.09% | 1.7만 |
|---|
| 2026.05.05 | ₩43,765 | ₩44,045 | ₩42,324 | ₩42,417 | -3.08% | 2.4만 |
|---|
| 2026.05.04 | ₩42,337 | ₩44,445 | ₩42,337 | ₩43,351 | +2.39% | 2.7만 |
|---|
| 2026.05.01 | ₩42,497 | ₩42,911 | ₩41,217 | ₩42,264 | -0.55% | 3.4만 |
|---|
| 2026.04.30 | ₩41,897 | ₩43,151 | ₩41,177 | ₩43,004 | +2.64% | 2.6만 |
|---|
| 2026.04.29 | ₩42,484 | ₩43,091 | ₩38,923 | ₩41,710 | -1.82% | 5.6만 |
|---|
| 2026.04.28 | ₩39,523 | ₩42,684 | ₩38,349 | ₩42,644 | +7.90% | 10.5만 |
|---|
| 2026.04.27 | ₩43,698 | ₩45,352 | ₩38,696 | ₩39,216 | -10.26% | 10.5만 |
|---|
| 2026.04.24 | ₩46,032 | ₩46,699 | ₩42,684 | ₩43,698 | -5.07% | 12.9만 |
|---|
| 2026.04.23 | ₩54,342 | ₩54,609 | ₩45,525 | ₩46,486 | -14.46% | 8.9만 |
|---|
| 2026.04.22 | ₩52,021 | ₩55,156 | ₩50,361 | ₩53,955 | +3.72% | 12.6만 |
|---|
| 2026.04.21 | ₩50,674 | ₩51,821 | ₩48,853 | ₩51,354 | +1.34% | 6.9만 |
|---|
| 2026.04.20 | ₩49,714 | ₩50,954 | ₩49,714 | ₩50,354 | +1.29% | 2.8만 |
|---|
| 2026.04.17 | ₩48,840 | ₩50,848 | ₩48,033 | ₩50,848 | +4.11% | 3만 |
|---|
| 2026.04.16 | ₩50,167 | ₩50,754 | ₩48,020 | ₩49,020 | -2.29% | 3.2만 |
|---|
| 2026.04.15 | ₩51,008 | ₩51,354 | ₩49,714 | ₩50,314 | -1.36% | 3.9만 |
|---|
| 2026.04.14 | ₩49,660 | ₩52,215 | ₩49,660 | ₩51,128 | +2.95% | 1.8만 |
|---|
| 2026.04.13 | ₩48,687 | ₩50,407 | ₩48,433 | ₩49,487 | +1.64% | 8.6만 |
|---|
| 2026.04.10 | ₩49,767 | ₩50,834 | ₩46,739 | ₩48,767 | -2.01% | 3.9만 |
|---|
| 2026.04.09 | ₩51,354 | ₩51,528 | ₩48,633 | ₩49,754 | -3.12% | 6.2만 |
|---|
| 2026.04.08 | ₩53,889 | ₩53,889 | ₩49,487 | ₩51,301 | -4.80% | 8만 |
|---|
| 2026.04.07 | ₩52,141 | ₩53,675 | ₩48,100 | ₩51,021 | -2.15% | 9.2만 |
|---|
| 2026.04.06 | ₩51,274 | ₩55,756 | ₩51,274 | ₩52,742 | +2.86% | 4.9만 |
|---|
| 2026.04.02 | ₩53,569 | ₩57,477 | ₩53,569 | ₩54,916 | +2.51% | 4.1만 |
|---|
| 2026.04.01 | ₩53,849 | ₩55,269 | ₩52,902 | ₩54,062 | +0.40% | 3만 |
|---|
| 2026.03.31 | ₩49,967 | ₩53,942 | ₩49,487 | ₩52,902 | +5.87% | 5.5만 |
|---|
| 2026.03.30 | ₩53,355 | ₩53,355 | ₩48,953 | ₩48,953 | -8.25% | 3만 |
|---|
| 2026.03.27 | ₩50,687 | ₩52,955 | ₩49,380 | ₩51,368 | +1.34% | 3.3만 |
|---|
| 2026.03.26 | ₩50,381 | ₩52,515 | ₩50,381 | ₩50,421 | +0.08% | 1.9만 |
|---|
| 2026.03.25 | ₩49,900 | ₩52,021 | ₩49,820 | ₩51,088 | +2.38% | 6.8만 |
|---|
| 2026.03.24 | ₩49,860 | ₩52,288 | ₩45,619 | ₩48,300 | -3.13% | 13.1만 |
|---|
| 2026.03.23 | ₩48,673 | ₩51,581 | ₩48,153 | ₩49,727 | +2.16% | 4.2만 |
|---|
| 2026.03.20 | ₩46,752 | ₩50,501 | ₩46,752 | ₩48,020 | +2.71% | 3.1만 |
|---|
| 2026.03.19 | ₩47,713 | ₩50,941 | ₩46,846 | ₩47,980 | +0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩48,953 | ₩50,654 | ₩46,592 | ₩48,420 | -1.09% | 4.3만 |
|---|
| 2026.03.17 | ₩50,407 | ₩50,994 | ₩46,312 | ₩48,953 | -2.88% | 2.7만 |
|---|
| 2026.03.16 | ₩44,031 | ₩52,555 | ₩43,831 | ₩50,861 | +15.51% | 6.1만 |
|---|
| 2026.03.13 | ₩45,739 | ₩49,554 | ₩41,630 | ₩44,392 | -2.95% | 14.4만 |
|---|
| 2026.03.12 | ₩48,447 | ₩50,127 | ₩43,578 | ₩44,965 | -7.19% | 16.1만 |
|---|
| 2026.03.11 | ₩51,274 | ₩51,274 | ₩43,885 | ₩46,819 | -8.69% | 13.8만 |
|---|
| 2026.03.10 | ₩48,900 | ₩49,740 | ₩46,152 | ₩46,712 | -4.47% | 10.5만 |
|---|
| 2026.03.09 | ₩46,686 | ₩48,980 | ₩44,418 | ₩48,713 | +4.34% | 5.8만 |
|---|
| 2026.03.06 | ₩49,754 | ₩50,341 | ₩46,806 | ₩47,233 | -5.07% | 8.5만 |
|---|
| 2026.03.05 | ₩49,964 | ₩51,968 | ₩46,664 | ₩49,647 | -0.64% | 7.6만 |
|---|
| 2026.03.04 | ₩46,219 | ₩48,447 | ₩46,019 | ₩48,020 | +3.90% | 4.2만 |
|---|
| 2026.03.03 | ₩47,486 | ₩50,267 | ₩45,885 | ₩46,246 | -2.61% | 8만 |
|---|
| 2026.03.02 | ₩51,021 | ₩51,288 | ₩46,392 | ₩47,486 | -6.93% | 5.4만 |
|---|
| 2026.02.27 | ₩52,902 | ₩52,902 | ₩49,567 | ₩50,901 | -3.78% | 4.6만 |
|---|
| 2026.02.26 | ₩50,687 | ₩52,448 | ₩49,254 | ₩52,448 | +3.47% | 3.3만 |
|---|
| 2026.02.25 | ₩53,649 | ₩55,223 | ₩50,614 | ₩51,374 | -4.24% | 4.6만 |
|---|
| 2026.02.24 | ₩46,699 | ₩55,569 | ₩44,978 | ₩53,128 | +13.77% | 5.5만 |
|---|
| 2026.02.23 | ₩45,379 | ₩47,900 | ₩45,352 | ₩46,866 | +3.28% | 1.6만 |
|---|
| 2026.02.20 | ₩47,273 | ₩47,273 | ₩44,898 | ₩45,752 | -3.22% | 1.8만 |
|---|
| 2026.02.19 | ₩50,541 | ₩50,674 | ₩46,659 | ₩47,099 | -6.81% | 1.6만 |
|---|
| 2026.02.18 | ₩49,940 | ₩53,562 | ₩47,419 | ₩49,660 | -0.56% | 2.9만 |
|---|
| 2026.02.17 | ₩44,645 | ₩49,847 | ₩44,645 | ₩49,247 | +10.31% | 2.8만 |
|---|
| 2026.02.13 | ₩46,752 | ₩47,713 | ₩45,045 | ₩45,179 | -3.37% | 5.5천 |
|---|
| 2026.02.12 | ₩45,018 | ₩50,661 | ₩42,664 | ₩48,673 | +8.12% | 3만 |
|---|
| 2026.02.11 | ₩45,725 | ₩47,113 | ₩44,498 | ₩45,872 | +0.32% | 1.5만 |
|---|
| 2026.02.10 | ₩41,670 | ₩49,354 | ₩41,670 | ₩46,873 | +12.48% | 5.7만 |
|---|
| 2026.02.09 | ₩38,656 | ₩43,511 | ₩38,656 | ₩42,231 | +9.25% | 2만 |
|---|
| 2026.02.06 | ₩41,497 | ₩44,065 | ₩38,469 | ₩38,709 | -6.72% | 2.6만 |
|---|
| 2026.02.05 | ₩47,833 | ₩49,354 | ₩41,364 | ₩41,364 | -13.52% | 3.6만 |
|---|
| 2026.02.04 | ₩53,429 | ₩53,602 | ₩48,020 | ₩48,567 | -9.10% | 1.9만 |
|---|
| 2026.02.03 | ₩50,687 | ₩56,637 | ₩50,687 | ₩54,943 | +8.39% | 4.9만 |
|---|
| 2026.02.02 | ₩48,153 | ₩52,035 | ₩47,766 | ₩51,101 | +6.12% | 3만 |
|---|
| 2026.01.30 | ₩44,925 | ₩48,286 | ₩42,951 | ₩47,233 | +5.14% | 3.3만 |
|---|
| 2026.01.29 | ₩44,085 | ₩46,379 | ₩44,018 | ₩45,552 | +3.33% | 9.2천 |
|---|
| 2026.01.28 | ₩44,111 | ₩45,405 | ₩44,111 | ₩45,405 | +2.93% | 2.8천 |
|---|
| 2026.01.27 | ₩45,939 | ₩47,199 | ₩45,365 | ₩45,365 | -1.25% | 5.7천 |
|---|
| 2026.01.26 | ₩45,392 | ₩45,392 | ₩43,351 | ₩45,165 | -0.50% | 1.1만 |
|---|
| 2026.01.23 | ₩45,859 | ₩49,354 | ₩45,499 | ₩45,499 | -0.79% | 1.9만 |
|---|
| 2026.01.22 | ₩44,485 | ₩45,581 | ₩44,485 | ₩44,738 | +0.57% | 7.1천 |
|---|
| 2026.01.21 | ₩42,951 | ₩45,472 | ₩42,951 | ₩44,085 | +2.64% | 5.8천 |
|---|
| 2026.01.20 | ₩46,939 | ₩46,939 | ₩42,417 | ₩42,818 | -8.78% | 2만 |
|---|
| 2026.01.16 | ₩50,461 | ₩52,970 | ₩47,473 | ₩47,473 | -5.92% | 2.2만 |
|---|
| 2026.01.15 | ₩53,889 | ₩53,889 | ₩49,687 | ₩49,687 | -7.80% | 1.6만 |
|---|
| 2026.01.14 | ₩50,021 | ₩55,956 | ₩50,021 | ₩53,369 | +6.69% | 6.9만 |
|---|
| 2026.01.13 | ₩45,152 | ₩51,655 | ₩45,152 | ₩49,780 | +10.25% | 2.8만 |
|---|
| 2026.01.12 | ₩47,419 | ₩49,330 | ₩43,218 | ₩45,512 | -4.02% | 2.6만 |
|---|
| 2026.01.09 | ₩55,276 | ₩55,276 | ₩44,938 | ₩47,453 | -14.15% | 3만 |
|---|
| 2026.01.08 | ₩56,690 | ₩56,823 | ₩54,436 | ₩54,769 | -3.39% | 1.6만 |
|---|
| 2026.01.07 | ₩57,413 | ₩57,450 | ₩53,329 | ₩56,010 | -2.44% | 4만 |
|---|
| 2026.01.06 | ₩57,784 | ₩58,691 | ₩54,382 | ₩56,977 | -1.40% | 3.1만 |
|---|
| 2026.01.05 | ₩55,289 | ₩57,464 | ₩53,915 | ₩56,530 | +2.24% | 2.5만 |
|---|
| 2026.01.02 | ₩53,542 | ₩53,542 | ₩50,981 | ₩52,822 | -1.35% | 2.3만 |
|---|
| 2025.12.31 | ₩52,021 | ₩55,343 | ₩51,628 | ₩53,342 | +2.54% | 1.7만 |
|---|
| 2025.12.30 | ₩50,554 | ₩52,216 | ₩49,394 | ₩51,995 | +2.85% | 1.2만 |
|---|
| 2025.12.29 | ₩48,980 | ₩51,621 | ₩44,845 | ₩50,647 | +3.40% | 1.1만 |
|---|
| 2025.12.26 | ₩48,687 | ₩50,567 | ₩48,687 | ₩50,567 | +3.86% | 7.7천 |
|---|
| 2025.12.24 | ₩51,294 | ₩51,294 | ₩48,820 | ₩49,367 | -3.76% | 3.1천 |
|---|
| 2025.12.23 | ₩48,153 | ₩50,674 | ₩48,140 | ₩50,021 | +3.88% | 1.8만 |
|---|
| 2025.12.22 | ₩49,340 | ₩50,373 | ₩48,006 | ₩48,887 | -0.92% | 9.8천 |
|---|
| 2025.12.19 | ₩48,660 | ₩49,340 | ₩46,554 | ₩48,033 | -1.29% | 6.1만 |
|---|
| 2025.12.18 | ₩45,018 | ₩48,933 | ₩45,018 | ₩46,312 | +2.87% | 1.1만 |
|---|
| 2025.12.17 | ₩48,060 | ₩48,060 | ₩45,899 | ₩45,899 | -4.50% | 1만 |
|---|
| 2025.12.16 | ₩44,135 | ₩46,873 | ₩44,135 | ₩46,873 | +6.20% | 5.1천 |
|---|
| 2025.12.15 | ₩45,685 | ₩48,060 | ₩45,032 | ₩45,032 | -1.43% | 6.6천 |
|---|
| 2025.12.12 | ₩44,352 | ₩46,192 | ₩43,805 | ₩46,192 | +4.15% | 6.1천 |
|---|
| 2025.12.11 | ₩47,953 | ₩47,953 | ₩45,485 | ₩45,485 | -5.15% | 7.1천 |
|---|
| 2025.12.10 | ₩43,458 | ₩46,986 | ₩40,417 | ₩45,899 | +5.62% | 3.4만 |
|---|
| 2025.12.09 | ₩40,683 | ₩43,351 | ₩40,043 | ₩43,031 | +5.77% | 6.4천 |
|---|
| 2025.12.08 | ₩37,453 | ₩42,017 | ₩37,453 | ₩40,697 | +8.66% | 1만 |
|---|
| 2025.12.05 | ₩37,069 | ₩37,349 | ₩36,482 | ₩36,482 | -1.58% | 8.1천 |
|---|
| 2025.12.04 | ₩34,650 | ₩36,918 | ₩34,650 | ₩36,508 | +5.36% | 8.5천 |
|---|
| 2025.12.03 | ₩33,774 | ₩36,522 | ₩33,761 | ₩34,494 | +2.13% | 4.7천 |
|---|
| 2025.12.02 | ₩32,787 | ₩34,521 | ₩32,413 | ₩33,667 | +2.69% | 5.1천 |
|---|
| 2025.12.01 | ₩34,187 | ₩35,855 | ₩30,566 | ₩31,346 | -8.31% | 1.5만 |
|---|
| 2025.11.28 | ₩36,282 | ₩36,282 | ₩35,615 | ₩35,615 | -1.84% | 4.6천 |
|---|
| 2025.11.26 | ₩36,255 | ₩36,722 | ₩35,415 | ₩36,015 | -0.66% | 7.3천 |
|---|
| 2025.11.25 | ₩39,123 | ₩39,123 | ₩36,015 | ₩37,189 | -4.94% | 1.9만 |
|---|
| 2025.11.24 | ₩39,443 | ₩43,391 | ₩39,443 | ₩39,830 | +0.98% | 1.4만 |
|---|
| 2025.11.21 | ₩40,323 | ₩41,678 | ₩39,429 | ₩39,429 | -2.22% | 1만 |
|---|
| 2025.11.20 | ₩43,004 | ₩43,004 | ₩41,617 | ₩42,057 | -2.20% | 1.2만 |
|---|
| 2025.11.19 | ₩41,057 | ₩44,237 | ₩41,057 | ₩43,004 | +4.74% | 2.1만 |
|---|
| 2025.11.18 | ₩39,616 | ₩41,084 | ₩39,349 | ₩40,163 | +1.38% | 1.6만 |
|---|
| 2025.11.17 | ₩41,003 | ₩41,003 | ₩39,211 | ₩40,216 | -1.92% | 2.7만 |
|---|
| 2025.11.14 | ₩41,204 | ₩41,204 | ₩39,630 | ₩41,084 | -0.29% | 1.5만 |
|---|
| 2025.11.13 | ₩41,764 | ₩41,764 | ₩39,963 | ₩41,710 | -0.13% | 1.3만 |
|---|
| 2025.11.12 | ₩39,427 | ₩42,324 | ₩38,229 | ₩41,350 | +4.88% | 1.8만 |
|---|
| 2025.11.11 | ₩37,535 | ₩44,101 | ₩37,535 | ₩38,816 | +3.41% | 1.4만 |
|---|
| 2025.11.10 | ₩34,561 | ₩38,465 | ₩34,414 | ₩37,335 | +8.03% | 1만 |
|---|
| 2025.11.07 | ₩32,429 | ₩36,015 | ₩32,429 | ₩34,708 | +7.03% | 1.8만 |
|---|
| 2025.11.06 | ₩34,601 | ₩34,601 | ₩33,761 | ₩33,974 | -1.81% | 5.1천 |
|---|
| 2025.11.05 | ₩29,959 | ₩32,733 | ₩29,947 | ₩32,333 | +7.93% | 6.4천 |
|---|
| 2025.11.04 | ₩30,693 | ₩33,240 | ₩30,693 | ₩33,240 | +8.30% | 5.3천 |
|---|
| 2025.11.03 | ₩26,984 | ₩33,747 | ₩26,984 | ₩31,213 | +15.67% | 1.4만 |
|---|
| 2025.10.31 | ₩26,731 | ₩29,199 | ₩26,731 | ₩29,012 | +8.53% | 3.1천 |
|---|
| 2025.10.30 | ₩28,105 | ₩28,105 | ₩28,105 | ₩28,105 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩26,464 | ₩28,105 | ₩26,411 | ₩28,105 | +6.20% | 6.1천 |
|---|
| 2025.10.28 | ₩28,465 | ₩29,332 | ₩26,944 | ₩27,865 | -2.11% | 1.2만 |
|---|
| 2025.10.27 | ₩27,345 | ₩28,678 | ₩27,345 | ₩28,265 | +3.37% | 2.3천 |
|---|
| 2025.10.24 | ₩26,011 | ₩27,878 | ₩26,011 | ₩27,878 | +7.18% | 1.8천 |
|---|
| 2025.10.23 | ₩27,345 | ₩27,945 | ₩27,345 | ₩27,798 | +1.66% | 800 |
|---|
| 2025.10.22 | ₩27,038 | ₩28,105 | ₩26,447 | ₩27,731 | +2.57% | 2.4천 |
|---|
| 2025.10.21 | ₩27,078 | ₩28,278 | ₩27,078 | ₩28,011 | +3.45% | 2.2천 |
|---|
| 2025.10.20 | ₩27,411 | ₩27,491 | ₩27,411 | ₩27,491 | +0.29% | 800 |
|---|
| 2025.10.17 | ₩26,944 | ₩26,984 | ₩26,944 | ₩26,984 | +0.15% | 3.5천 |
|---|
| 2025.10.16 | ₩26,411 | ₩28,278 | ₩26,411 | ₩27,731 | +5.00% | 3.5천 |
|---|
| 2025.10.15 | ₩29,265 | ₩29,892 | ₩28,768 | ₩29,892 | +2.14% | 1.1천 |
|---|
| 2025.10.14 | ₩29,079 | ₩29,092 | ₩29,079 | ₩29,092 | +0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩30,012 | ₩30,012 | ₩27,011 | ₩29,085 | -3.09% | 1.7천 |
|---|
| 2025.10.10 | ₩29,163 | ₩29,163 | ₩29,163 | ₩29,163 | 0.00% | 1.1천 |
|---|