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 | ₩40,254 | ₩41,616 | ₩40,174 | ₩41,616 | +3.38% | 1.3만 |
| 2026.10.08 | ₩41,415 | ₩41,669 | ₩39,774 | ₩40,147 | -3.06% | 4.4만 |
| 2026.10.07 | ₩39,974 | ₩42,036 | ₩39,854 | ₩41,389 | +3.54% | 2.6만 |
| 2026.10.06 | ₩40,708 | ₩40,708 | ₩39,440 | ₩40,081 | -1.54% | 2.8만 |
| 2026.10.05 | ₩42,116 | ₩42,116 | ₩40,428 | ₩40,481 | -3.88% | 1.5만 |
| 2026.10.02 | ₩42,977 | ₩43,137 | ₩40,801 | ₩40,801 | -5.06% | 1.8만 |
| 2026.10.01 | ₩41,362 | ₩43,084 | ₩41,362 | ₩42,510 | +2.78% | 3.4만 |
| 2026.09.30 | ₩40,188 | ₩41,562 | ₩40,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,162 |
| +2.42% |
| 3.1만 |
| 2026.09.29 | ₩40,494 | ₩40,962 | ₩40,041 | ₩40,041 | -1.12% | 8.5만 |
|---|
| 2026.09.28 | ₩39,707 | ₩41,976 | ₩39,607 | ₩40,735 | +2.59% | 11.2만 |
|---|
| 2026.09.25 | ₩40,842 | ₩41,255 | ₩39,760 | ₩40,321 | -1.27% | 2.9만 |
|---|
| 2026.09.24 | ₩40,801 | ₩42,136 | ₩40,361 | ₩41,015 | +0.52% | 1.8만 |
|---|
| 2026.09.23 | ₩41,415 | ₩41,909 | ₩40,668 | ₩40,815 | -1.45% | 1.9만 |
|---|
| 2026.09.22 | ₩41,802 | ₩43,216 | ₩41,469 | ₩41,509 | -0.70% | 1.1만 |
|---|
| 2026.09.21 | ₩41,976 | ₩42,710 | ₩41,395 | ₩41,776 | -0.48% | 2.3만 |
|---|
| 2026.09.18 | ₩41,576 | ₩42,830 | ₩41,442 | ₩42,443 | +2.09% | 7.4만 |
|---|
| 2026.09.17 | ₩41,229 | ₩42,857 | ₩41,068 | ₩41,909 | +1.65% | 3.3만 |
|---|
| 2026.09.16 | ₩40,535 | ₩41,189 | ₩40,014 | ₩40,655 | +0.30% | 9.2만 |
|---|
| 2026.09.15 | ₩41,776 | ₩42,577 | ₩39,720 | ₩40,655 | -2.68% | 4.5만 |
|---|
| 2026.09.14 | ₩42,443 | ₩43,417 | ₩41,963 | ₩41,963 | -1.13% | 2.2만 |
|---|
| 2026.09.11 | ₩43,030 | ₩43,431 | ₩41,762 | ₩42,670 | -0.84% | 1.4만 |
|---|
| 2026.09.10 | ₩44,045 | ₩44,045 | ₩42,510 | ₩42,523 | -3.45% | 4.6만 |
|---|
| 2026.09.09 | ₩44,031 | ₩45,566 | ₩43,751 | ₩44,432 | +0.91% | 4만 |
|---|
| 2026.09.08 | ₩44,512 | ₩44,552 | ₩43,351 | ₩43,764 | -1.68% | 2.8만 |
|---|
| 2026.09.04 | ₩44,005 | ₩45,012 | ₩44,005 | ₩44,512 | +1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩45,326 | ₩45,326 | ₩43,885 | ₩44,672 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩43,444 | ₩45,379 | ₩42,910 | ₩44,579 | +2.61% | 4만 |
|---|
| 2026.09.01 | ₩42,456 | ₩43,498 | ₩42,109 | ₩42,643 | +0.44% | 5.3만 |
|---|
| 2026.08.31 | ₩43,044 | ₩43,044 | ₩41,843 | ₩42,710 | -0.78% | 9.4만 |
|---|
| 2026.08.28 | ₩43,764 | ₩44,045 | ₩42,443 | ₩43,191 | -1.31% | 9만 |
|---|
| 2026.08.27 | ₩44,132 | ₩45,500 | ₩43,464 | ₩43,778 | -0.80% | 5.8만 |
|---|
| 2026.08.26 | ₩44,779 | ₩46,394 | ₩43,911 | ₩44,806 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩45,113 | ₩46,114 | ₩44,645 | ₩45,259 | +0.33% | 5.9만 |
|---|
| 2026.08.24 | ₩44,605 | ₩46,260 | ₩43,871 | ₩45,233 | +1.41% | 1.8만 |
|---|
| 2026.08.21 | ₩44,298 | ₩45,179 | ₩43,751 | ₩44,385 | +0.20% | 2.7만 |
|---|
| 2026.08.20 | ₩43,431 | ₩44,766 | ₩42,497 | ₩44,152 | +1.66% | 6.3만 |
|---|
| 2026.08.19 | ₩42,590 | ₩44,312 | ₩42,590 | ₩43,905 | +3.09% | 2.3만 |
|---|
| 2026.08.18 | ₩41,442 | ₩42,390 | ₩40,454 | ₩42,016 | +1.38% | 7만 |
|---|
| 2026.08.17 | ₩39,947 | ₩41,936 | ₩39,353 | ₩41,789 | +4.61% | 3.9만 |
|---|
| 2026.08.14 | ₩41,562 | ₩41,562 | ₩38,383 | ₩40,201 | -3.28% | 7.5만 |
|---|
| 2026.08.13 | ₩42,763 | ₩42,763 | ₩40,521 | ₩41,175 | -3.71% | 3.5만 |
|---|
| 2026.08.12 | ₩44,592 | ₩44,592 | ₩41,936 | ₩42,416 | -4.88% | 5.1만 |
|---|
| 2026.08.11 | ₩47,235 | ₩48,743 | ₩43,764 | ₩44,098 | -6.64% | 17.1만 |
|---|
| 2026.08.10 | ₩46,567 | ₩47,381 | ₩45,286 | ₩45,767 | -1.72% | 9.8만 |
|---|
| 2026.08.07 | ₩46,194 | ₩48,730 | ₩45,900 | ₩47,208 | +2.20% | 14.8만 |
|---|
| 2026.08.06 | ₩45,967 | ₩47,128 | ₩43,845 | ₩46,194 | +0.49% | 14만 |
|---|
| 2026.08.05 | ₩42,790 | ₩46,409 | ₩42,550 | ₩45,900 | +7.27% | 10.3만 |
|---|
| 2026.08.04 | ₩43,978 | ₩44,645 | ₩42,043 | ₩42,790 | -2.70% | 6.3만 |
|---|
| 2026.08.03 | ₩42,910 | ₩43,738 | ₩42,210 | ₩43,231 | +0.75% | 17.1만 |
|---|
| 2026.07.31 | ₩43,578 | ₩44,752 | ₩41,976 | ₩43,177 | -0.92% | 13.7만 |
|---|
| 2026.07.30 | ₩42,029 | ₩44,532 | ₩42,029 | ₩43,618 | +3.78% | 6.6만 |
|---|
| 2026.07.29 | ₩41,375 | ₩42,630 | ₩40,975 | ₩42,016 | +1.55% | 21.5만 |
|---|
| 2026.07.28 | ₩42,670 | ₩42,750 | ₩39,293 | ₩41,482 | -2.78% | 10.1만 |
|---|
| 2026.07.27 | ₩41,562 | ₩42,577 | ₩40,348 | ₩41,402 | -0.39% | 6.3만 |
|---|
| 2026.07.24 | ₩42,443 | ₩43,151 | ₩40,374 | ₩41,015 | -3.36% | 17.6만 |
|---|
| 2026.07.23 | ₩42,870 | ₩42,870 | ₩40,988 | ₩42,256 | -1.43% | 15.7만 |
|---|
| 2026.07.22 | ₩43,845 | ₩44,031 | ₩41,642 | ₩42,270 | -3.59% | 5.9만 |
|---|
| 2026.07.21 | ₩43,484 | ₩44,645 | ₩42,977 | ₩43,925 | +1.01% | 7.4만 |
|---|
| 2026.07.20 | ₩43,885 | ₩44,679 | ₩42,857 | ₩43,217 | -1.52% | 11.5만 |
|---|
| 2026.07.17 | ₩43,164 | ₩45,113 | ₩42,390 | ₩43,885 | +1.67% | 7.7만 |
|---|
| 2026.07.16 | ₩45,406 | ₩45,406 | ₩43,097 | ₩43,097 | -5.09% | 11.4만 |
|---|
| 2026.07.15 | ₩42,296 | ₩43,845 | ₩41,249 | ₩43,631 | +3.16% | 12.4만 |
|---|
| 2026.07.14 | ₩41,629 | ₩43,511 | ₩40,094 | ₩42,550 | +2.21% | 6만 |
|---|
| 2026.07.13 | ₩44,579 | ₩44,579 | ₩41,816 | ₩42,150 | -5.45% | 4.2만 |
|---|
| 2026.07.10 | ₩43,498 | ₩44,859 | ₩40,695 | ₩44,699 | +2.76% | 5.5만 |
|---|
| 2026.07.09 | ₩45,753 | ₩46,047 | ₩44,245 | ₩44,632 | -2.45% | 2.9만 |
|---|
| 2026.07.08 | ₩45,540 | ₩47,755 | ₩44,912 | ₩46,220 | +1.49% | 7.1만 |
|---|
| 2026.07.07 | ₩46,501 | ₩51,145 | ₩44,045 | ₩45,540 | -2.07% | 9만 |
|---|
| 2026.07.06 | ₩47,195 | ₩47,682 | ₩45,686 | ₩46,100 | -2.32% | 3만 |
|---|
| 2026.07.02 | ₩46,434 | ₩48,970 | ₩46,327 | ₩47,248 | +1.75% | 6.1만 |
|---|
| 2026.07.01 | ₩50,438 | ₩50,438 | ₩46,327 | ₩46,781 | -7.25% | 5.1만 |
|---|
| 2026.06.30 | ₩50,558 | ₩51,839 | ₩48,716 | ₩50,251 | -0.61% | 9.3만 |
|---|
| 2026.06.29 | ₩47,275 | ₩49,010 | ₩46,114 | ₩48,409 | +2.40% | 8만 |
|---|
| 2026.06.26 | ₩44,325 | ₩51,386 | ₩44,325 | ₩46,821 | +5.63% | 9.4만 |
|---|
| 2026.06.25 | ₩48,176 | ₩49,570 | ₩45,379 | ₩49,143 | +2.01% | 8.2만 |
|---|
| 2026.06.24 | ₩47,488 | ₩48,089 | ₩46,047 | ₩47,702 | +0.45% | 6만 |
|---|
| 2026.06.23 | ₩45,326 | ₩47,742 | ₩45,086 | ₩47,148 | +4.02% | 4.2만 |
|---|
| 2026.06.22 | ₩46,581 | ₩47,729 | ₩44,338 | ₩45,273 | -2.81% | 4.2만 |
|---|
| 2026.06.18 | ₩45,526 | ₩46,794 | ₩44,539 | ₩46,768 | +2.73% | 5.6만 |
|---|
| 2026.06.17 | ₩43,177 | ₩45,813 | ₩42,577 | ₩45,273 | +4.85% | 7.8만 |
|---|
| 2026.06.16 | ₩44,966 | ₩45,526 | ₩42,977 | ₩43,030 | -4.30% | 7.9만 |
|---|
| 2026.06.15 | ₩44,659 | ₩45,046 | ₩42,884 | ₩44,766 | +0.24% | 5.2만 |
|---|
| 2026.06.12 | ₩42,290 | ₩44,071 | ₩42,043 | ₩43,731 | +3.41% | 6.1만 |
|---|
| 2026.06.11 | ₩41,162 | ₩42,597 | ₩40,715 | ₩42,163 | +2.43% | 3.1만 |
|---|
| 2026.06.10 | ₩42,884 | ₩43,831 | ₩40,588 | ₩40,628 | -5.26% | 1.7만 |
|---|
| 2026.06.09 | ₩42,336 | ₩43,524 | ₩41,909 | ₩42,403 | +0.16% | 1.3만 |
|---|
| 2026.06.08 | ₩43,244 | ₩43,978 | ₩42,310 | ₩42,790 | -1.05% | 1.6만 |
|---|
| 2026.06.05 | ₩45,500 | ₩45,500 | ₩42,123 | ₩42,897 | -5.72% | 4만 |
|---|
| 2026.06.04 | ₩43,965 | ₩46,794 | ₩43,965 | ₩45,840 | +4.27% | 3.6만 |
|---|
| 2026.06.03 | ₩43,724 | ₩44,532 | ₩43,615 | ₩43,965 | +0.55% | 2.4만 |
|---|
| 2026.06.02 | ₩45,767 | ₩45,767 | ₩43,551 | ₩44,045 | -3.76% | 2.4만 |
|---|
| 2026.06.01 | ₩43,578 | ₩46,621 | ₩43,578 | ₩45,780 | +5.05% | 6만 |
|---|
| 2026.05.29 | ₩44,712 | ₩44,712 | ₩42,924 | ₩44,512 | -0.45% | 2.1만 |
|---|
| 2026.05.28 | ₩44,979 | ₩45,500 | ₩43,965 | ₩44,712 | -0.59% | 2.9만 |
|---|
| 2026.05.27 | ₩45,193 | ₩46,808 | ₩43,911 | ₩45,006 | -0.41% | 4.6만 |
|---|
| 2026.05.26 | ₩46,114 | ₩49,917 | ₩44,245 | ₩44,258 | -4.02% | 5.8만 |
|---|
| 2026.05.22 | ₩47,115 | ₩47,982 | ₩45,273 | ₩45,920 | -2.54% | 6.1만 |
|---|
| 2026.05.21 | ₩48,062 | ₩48,663 | ₩46,340 | ₩47,381 | -1.42% | 2.5만 |
|---|
| 2026.05.20 | ₩49,370 | ₩49,931 | ₩47,662 | ₩48,850 | -1.05% | 5.5만 |
|---|
| 2026.05.19 | ₩46,661 | ₩50,718 | ₩46,621 | ₩48,703 | +4.38% | 6.5만 |
|---|
| 2026.05.18 | ₩45,867 | ₩48,710 | ₩45,867 | ₩47,368 | +3.27% | 4.5만 |
|---|
| 2026.05.15 | ₩51,185 | ₩51,185 | ₩45,126 | ₩47,642 | -6.92% | 4.6만 |
|---|
| 2026.05.14 | ₩44,472 | ₩51,292 | ₩44,472 | ₩51,292 | +15.34% | 14.8만 |
|---|
| 2026.05.13 | ₩41,616 | ₩42,790 | ₩40,041 | ₩42,263 | +1.56% | 4.3만 |
|---|
| 2026.05.12 | ₩39,921 | ₩44,552 | ₩39,921 | ₩42,857 | +7.36% | 2.5만 |
|---|
| 2026.05.11 | ₩41,509 | ₩42,016 | ₩39,814 | ₩40,655 | -2.06% | 2.1만 |
|---|
| 2026.05.08 | ₩41,375 | ₩42,603 | ₩40,948 | ₩40,948 | -1.03% | 2.2만 |
|---|
| 2026.05.07 | ₩42,216 | ₩42,216 | ₩40,561 | ₩41,429 | -1.87% | 3.4만 |
|---|
| 2026.05.06 | ₩42,323 | ₩43,604 | ₩42,283 | ₩42,283 | -0.09% | 1.7만 |
|---|
| 2026.05.05 | ₩43,791 | ₩44,071 | ₩42,350 | ₩42,443 | -3.08% | 2.4만 |
|---|
| 2026.05.04 | ₩42,363 | ₩44,472 | ₩42,363 | ₩43,377 | +2.39% | 2.7만 |
|---|
| 2026.05.01 | ₩42,523 | ₩42,937 | ₩41,242 | ₩42,290 | -0.55% | 3.4만 |
|---|
| 2026.04.30 | ₩41,923 | ₩43,177 | ₩41,202 | ₩43,030 | +2.64% | 2.6만 |
|---|
| 2026.04.29 | ₩42,510 | ₩43,117 | ₩38,946 | ₩41,736 | -1.82% | 5.6만 |
|---|
| 2026.04.28 | ₩39,547 | ₩42,710 | ₩38,372 | ₩42,670 | +7.90% | 10.5만 |
|---|
| 2026.04.27 | ₩43,724 | ₩45,379 | ₩38,719 | ₩39,240 | -10.26% | 10.5만 |
|---|
| 2026.04.24 | ₩46,060 | ₩46,727 | ₩42,710 | ₩43,724 | -5.07% | 12.9만 |
|---|
| 2026.04.23 | ₩54,375 | ₩54,642 | ₩45,553 | ₩46,514 | -14.46% | 8.9만 |
|---|
| 2026.04.22 | ₩52,053 | ₩55,189 | ₩50,391 | ₩53,988 | +3.72% | 12.6만 |
|---|
| 2026.04.21 | ₩50,705 | ₩51,853 | ₩48,883 | ₩51,386 | +1.34% | 6.9만 |
|---|
| 2026.04.20 | ₩49,744 | ₩50,985 | ₩49,744 | ₩50,385 | +1.29% | 2.8만 |
|---|
| 2026.04.17 | ₩48,870 | ₩50,878 | ₩48,062 | ₩50,878 | +4.11% | 3만 |
|---|
| 2026.04.16 | ₩50,198 | ₩50,785 | ₩48,049 | ₩49,050 | -2.29% | 3.2만 |
|---|
| 2026.04.15 | ₩51,039 | ₩51,386 | ₩49,744 | ₩50,345 | -1.36% | 3.9만 |
|---|
| 2026.04.14 | ₩49,691 | ₩52,246 | ₩49,691 | ₩51,159 | +2.95% | 1.8만 |
|---|
| 2026.04.13 | ₩48,716 | ₩50,438 | ₩48,463 | ₩49,517 | +1.64% | 8.6만 |
|---|
| 2026.04.10 | ₩49,797 | ₩50,865 | ₩46,768 | ₩48,796 | -2.01% | 3.9만 |
|---|
| 2026.04.09 | ₩51,386 | ₩51,559 | ₩48,663 | ₩49,784 | -3.12% | 6.2만 |
|---|
| 2026.04.08 | ₩53,921 | ₩53,921 | ₩49,517 | ₩51,332 | -4.80% | 8만 |
|---|
| 2026.04.07 | ₩52,173 | ₩53,708 | ₩48,129 | ₩51,052 | -2.15% | 9.2만 |
|---|
| 2026.04.06 | ₩51,305 | ₩55,790 | ₩51,305 | ₩52,774 | +2.86% | 4.9만 |
|---|
| 2026.04.02 | ₩53,601 | ₩57,512 | ₩53,601 | ₩54,949 | +2.51% | 4.1만 |
|---|
| 2026.04.01 | ₩53,881 | ₩55,303 | ₩52,934 | ₩54,095 | +0.40% | 3만 |
|---|
| 2026.03.31 | ₩49,997 | ₩53,975 | ₩49,517 | ₩52,934 | +5.87% | 5.5만 |
|---|
| 2026.03.30 | ₩53,388 | ₩53,388 | ₩48,983 | ₩48,983 | -8.25% | 3만 |
|---|
| 2026.03.27 | ₩50,718 | ₩52,987 | ₩49,410 | ₩51,399 | +1.34% | 3.3만 |
|---|
| 2026.03.26 | ₩50,411 | ₩52,547 | ₩50,411 | ₩50,451 | +0.08% | 1.9만 |
|---|
| 2026.03.25 | ₩49,931 | ₩52,053 | ₩49,851 | ₩51,119 | +2.38% | 6.8만 |
|---|
| 2026.03.24 | ₩49,891 | ₩52,320 | ₩45,646 | ₩48,329 | -3.13% | 13.1만 |
|---|
| 2026.03.23 | ₩48,703 | ₩51,612 | ₩48,182 | ₩49,757 | +2.16% | 4.2만 |
|---|
| 2026.03.20 | ₩46,781 | ₩50,531 | ₩46,781 | ₩48,049 | +2.71% | 3.1만 |
|---|
| 2026.03.19 | ₩47,742 | ₩50,972 | ₩46,874 | ₩48,009 | +0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩48,983 | ₩50,685 | ₩46,621 | ₩48,449 | -1.09% | 4.3만 |
|---|
| 2026.03.17 | ₩50,438 | ₩51,025 | ₩46,340 | ₩48,983 | -2.88% | 2.7만 |
|---|
| 2026.03.16 | ₩44,058 | ₩52,587 | ₩43,858 | ₩50,892 | +15.51% | 6.1만 |
|---|
| 2026.03.13 | ₩45,767 | ₩49,584 | ₩41,656 | ₩44,418 | -2.95% | 14.4만 |
|---|
| 2026.03.12 | ₩48,476 | ₩50,158 | ₩43,604 | ₩44,992 | -7.19% | 16.1만 |
|---|
| 2026.03.11 | ₩51,305 | ₩51,305 | ₩43,911 | ₩46,848 | -8.69% | 13.8만 |
|---|
| 2026.03.10 | ₩48,930 | ₩49,771 | ₩46,180 | ₩46,741 | -4.47% | 10.5만 |
|---|
| 2026.03.09 | ₩46,714 | ₩49,010 | ₩44,445 | ₩48,743 | +4.34% | 5.8만 |
|---|
| 2026.03.06 | ₩49,784 | ₩50,371 | ₩46,834 | ₩47,261 | -5.07% | 8.5만 |
|---|
| 2026.03.05 | ₩49,995 | ₩52,000 | ₩46,693 | ₩49,677 | -0.64% | 7.6만 |
|---|
| 2026.03.04 | ₩46,247 | ₩48,476 | ₩46,047 | ₩48,049 | +3.90% | 4.2만 |
|---|
| 2026.03.03 | ₩47,515 | ₩50,298 | ₩45,913 | ₩46,274 | -2.61% | 8만 |
|---|
| 2026.03.02 | ₩51,052 | ₩51,319 | ₩46,421 | ₩47,515 | -6.93% | 5.4만 |
|---|
| 2026.02.27 | ₩52,934 | ₩52,934 | ₩49,597 | ₩50,932 | -3.78% | 4.6만 |
|---|
| 2026.02.26 | ₩50,718 | ₩52,480 | ₩49,283 | ₩52,480 | +3.47% | 3.3만 |
|---|
| 2026.02.25 | ₩53,681 | ₩55,256 | ₩50,645 | ₩51,406 | -4.24% | 4.6만 |
|---|
| 2026.02.24 | ₩46,727 | ₩55,603 | ₩45,006 | ₩53,161 | +13.77% | 5.5만 |
|---|
| 2026.02.23 | ₩45,406 | ₩47,929 | ₩45,379 | ₩46,894 | +3.28% | 1.6만 |
|---|
| 2026.02.20 | ₩47,301 | ₩47,301 | ₩44,926 | ₩45,780 | -3.22% | 1.8만 |
|---|
| 2026.02.19 | ₩50,571 | ₩50,705 | ₩46,687 | ₩47,128 | -6.81% | 1.6만 |
|---|
| 2026.02.18 | ₩49,971 | ₩53,594 | ₩47,448 | ₩49,691 | -0.56% | 2.9만 |
|---|
| 2026.02.17 | ₩44,672 | ₩49,877 | ₩44,672 | ₩49,277 | +10.31% | 2.8만 |
|---|
| 2026.02.13 | ₩46,781 | ₩47,742 | ₩45,072 | ₩45,206 | -3.37% | 5.5천 |
|---|
| 2026.02.12 | ₩45,046 | ₩50,692 | ₩42,690 | ₩48,703 | +8.12% | 3만 |
|---|
| 2026.02.11 | ₩45,753 | ₩47,141 | ₩44,525 | ₩45,900 | +0.32% | 1.5만 |
|---|
| 2026.02.10 | ₩41,696 | ₩49,384 | ₩41,696 | ₩46,901 | +12.48% | 5.7만 |
|---|
| 2026.02.09 | ₩38,679 | ₩43,538 | ₩38,679 | ₩42,256 | +9.25% | 2만 |
|---|
| 2026.02.06 | ₩41,522 | ₩44,091 | ₩38,492 | ₩38,733 | -6.72% | 2.6만 |
|---|
| 2026.02.05 | ₩47,862 | ₩49,384 | ₩41,389 | ₩41,389 | -13.52% | 3.6만 |
|---|
| 2026.02.04 | ₩53,461 | ₩53,635 | ₩48,049 | ₩48,596 | -9.10% | 1.9만 |
|---|
| 2026.02.03 | ₩50,718 | ₩56,671 | ₩50,718 | ₩54,976 | +8.39% | 4.9만 |
|---|
| 2026.02.02 | ₩48,182 | ₩52,066 | ₩47,795 | ₩51,132 | +6.12% | 3만 |
|---|
| 2026.01.30 | ₩44,952 | ₩48,316 | ₩42,977 | ₩47,261 | +5.14% | 3.3만 |
|---|
| 2026.01.29 | ₩44,112 | ₩46,407 | ₩44,045 | ₩45,580 | +3.33% | 9.2천 |
|---|
| 2026.01.28 | ₩44,138 | ₩45,433 | ₩44,138 | ₩45,433 | +2.93% | 2.8천 |
|---|
| 2026.01.27 | ₩45,967 | ₩47,228 | ₩45,393 | ₩45,393 | -1.25% | 5.7천 |
|---|
| 2026.01.26 | ₩45,419 | ₩45,419 | ₩43,377 | ₩45,193 | -0.50% | 1.1만 |
|---|
| 2026.01.23 | ₩45,887 | ₩49,384 | ₩45,526 | ₩45,526 | -0.79% | 1.9만 |
|---|
| 2026.01.22 | ₩44,512 | ₩45,609 | ₩44,512 | ₩44,766 | +0.57% | 7.1천 |
|---|
| 2026.01.21 | ₩42,977 | ₩45,500 | ₩42,977 | ₩44,112 | +2.64% | 5.8천 |
|---|
| 2026.01.20 | ₩46,968 | ₩46,968 | ₩42,443 | ₩42,844 | -8.78% | 2만 |
|---|
| 2026.01.16 | ₩50,491 | ₩53,002 | ₩47,502 | ₩47,502 | -5.92% | 2.2만 |
|---|
| 2026.01.15 | ₩53,921 | ₩53,921 | ₩49,717 | ₩49,717 | -7.80% | 1.6만 |
|---|
| 2026.01.14 | ₩50,051 | ₩55,990 | ₩50,051 | ₩53,401 | +6.69% | 6.9만 |
|---|
| 2026.01.13 | ₩45,179 | ₩51,686 | ₩45,179 | ₩49,811 | +10.25% | 2.8만 |
|---|
| 2026.01.12 | ₩47,448 | ₩49,360 | ₩43,244 | ₩45,540 | -4.02% | 2.6만 |
|---|
| 2026.01.09 | ₩55,310 | ₩55,310 | ₩44,966 | ₩47,482 | -14.15% | 3만 |
|---|
| 2026.01.08 | ₩56,724 | ₩56,858 | ₩54,469 | ₩54,802 | -3.39% | 1.6만 |
|---|
| 2026.01.07 | ₩57,448 | ₩57,485 | ₩53,361 | ₩56,044 | -2.44% | 4만 |
|---|
| 2026.01.06 | ₩57,819 | ₩58,726 | ₩54,415 | ₩57,011 | -1.40% | 3.1만 |
|---|
| 2026.01.05 | ₩55,323 | ₩57,498 | ₩53,948 | ₩56,564 | +2.24% | 2.5만 |
|---|
| 2026.01.02 | ₩53,574 | ₩53,574 | ₩51,012 | ₩52,854 | -1.35% | 2.3만 |
|---|
| 2025.12.31 | ₩52,053 | ₩55,376 | ₩51,659 | ₩53,374 | +2.54% | 1.7만 |
|---|
| 2025.12.30 | ₩50,585 | ₩52,248 | ₩49,424 | ₩52,026 | +2.85% | 1.2만 |
|---|
| 2025.12.29 | ₩49,010 | ₩51,653 | ₩44,872 | ₩50,678 | +3.40% | 1.1만 |
|---|
| 2025.12.26 | ₩48,716 | ₩50,598 | ₩48,716 | ₩50,598 | +3.86% | 7.7천 |
|---|
| 2025.12.24 | ₩51,326 | ₩51,326 | ₩48,850 | ₩49,397 | -3.76% | 3.1천 |
|---|
| 2025.12.23 | ₩48,182 | ₩50,705 | ₩48,169 | ₩50,051 | +3.88% | 1.8만 |
|---|
| 2025.12.22 | ₩49,370 | ₩50,403 | ₩48,035 | ₩48,916 | -0.92% | 9.8천 |
|---|
| 2025.12.19 | ₩48,689 | ₩49,370 | ₩46,582 | ₩48,062 | -1.29% | 6.1만 |
|---|
| 2025.12.18 | ₩45,046 | ₩48,963 | ₩45,046 | ₩46,340 | +2.87% | 1.1만 |
|---|
| 2025.12.17 | ₩48,089 | ₩48,089 | ₩45,927 | ₩45,927 | -4.50% | 1만 |
|---|
| 2025.12.16 | ₩44,162 | ₩46,901 | ₩44,162 | ₩46,901 | +6.20% | 5.1천 |
|---|
| 2025.12.15 | ₩45,713 | ₩48,089 | ₩45,059 | ₩45,059 | -1.43% | 6.6천 |
|---|
| 2025.12.12 | ₩44,378 | ₩46,220 | ₩43,831 | ₩46,220 | +4.15% | 6.1천 |
|---|
| 2025.12.11 | ₩47,982 | ₩47,982 | ₩45,513 | ₩45,513 | -5.15% | 7.1천 |
|---|
| 2025.12.10 | ₩43,484 | ₩47,014 | ₩40,441 | ₩45,927 | +5.62% | 3.4만 |
|---|
| 2025.12.09 | ₩40,708 | ₩43,377 | ₩40,067 | ₩43,057 | +5.77% | 6.4천 |
|---|
| 2025.12.08 | ₩37,475 | ₩42,043 | ₩37,475 | ₩40,721 | +8.66% | 1만 |
|---|
| 2025.12.05 | ₩37,091 | ₩37,371 | ₩36,504 | ₩36,504 | -1.58% | 8.1천 |
|---|
| 2025.12.04 | ₩34,671 | ₩36,940 | ₩34,671 | ₩36,530 | +5.36% | 8.5천 |
|---|
| 2025.12.03 | ₩33,794 | ₩36,544 | ₩33,781 | ₩34,515 | +2.13% | 4.7천 |
|---|
| 2025.12.02 | ₩32,807 | ₩34,542 | ₩32,433 | ₩33,688 | +2.69% | 5.1천 |
|---|
| 2025.12.01 | ₩34,208 | ₩35,876 | ₩30,584 | ₩31,365 | -8.31% | 1.5만 |
|---|
| 2025.11.28 | ₩36,304 | ₩36,304 | ₩35,636 | ₩35,636 | -1.84% | 4.6천 |
|---|
| 2025.11.26 | ₩36,277 | ₩36,744 | ₩35,436 | ₩36,037 | -0.66% | 7.3천 |
|---|
| 2025.11.25 | ₩39,146 | ₩39,146 | ₩36,037 | ₩37,211 | -4.94% | 1.9만 |
|---|
| 2025.11.24 | ₩39,467 | ₩43,417 | ₩39,467 | ₩39,854 | +0.98% | 1.4만 |
|---|
| 2025.11.21 | ₩40,348 | ₩41,704 | ₩39,453 | ₩39,453 | -2.22% | 1만 |
|---|
| 2025.11.20 | ₩43,030 | ₩43,030 | ₩41,642 | ₩42,083 | -2.20% | 1.2만 |
|---|
| 2025.11.19 | ₩41,082 | ₩44,264 | ₩41,082 | ₩43,030 | +4.74% | 2.1만 |
|---|
| 2025.11.18 | ₩39,640 | ₩41,108 | ₩39,373 | ₩40,188 | +1.38% | 1.6만 |
|---|
| 2025.11.17 | ₩41,028 | ₩41,028 | ₩39,235 | ₩40,241 | -1.92% | 2.7만 |
|---|
| 2025.11.14 | ₩41,229 | ₩41,229 | ₩39,654 | ₩41,108 | -0.29% | 1.5만 |
|---|
| 2025.11.13 | ₩41,789 | ₩41,789 | ₩39,987 | ₩41,736 | -0.13% | 1.3만 |
|---|
| 2025.11.12 | ₩39,451 | ₩42,350 | ₩38,252 | ₩41,375 | +4.88% | 1.8만 |
|---|
| 2025.11.11 | ₩37,558 | ₩44,128 | ₩37,558 | ₩38,839 | +3.41% | 1.4만 |
|---|
| 2025.11.10 | ₩34,582 | ₩38,488 | ₩34,435 | ₩37,358 | +8.03% | 1만 |
|---|
| 2025.11.07 | ₩32,449 | ₩36,037 | ₩32,449 | ₩34,729 | +7.03% | 1.8만 |
|---|
| 2025.11.06 | ₩34,622 | ₩34,622 | ₩33,781 | ₩33,995 | -1.81% | 5.1천 |
|---|
| 2025.11.05 | ₩29,977 | ₩32,753 | ₩29,965 | ₩32,353 | +7.93% | 6.4천 |
|---|
| 2025.11.04 | ₩30,711 | ₩33,260 | ₩30,711 | ₩33,260 | +8.30% | 5.3천 |
|---|
| 2025.11.03 | ₩27,001 | ₩33,768 | ₩27,001 | ₩31,232 | +15.67% | 1.4만 |
|---|
| 2025.10.31 | ₩26,747 | ₩29,216 | ₩26,747 | ₩29,030 | +8.53% | 3.1천 |
|---|
| 2025.10.30 | ₩28,122 | ₩28,122 | ₩28,122 | ₩28,122 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩26,480 | ₩28,122 | ₩26,427 | ₩28,122 | +6.20% | 6.1천 |
|---|
| 2025.10.28 | ₩28,482 | ₩29,350 | ₩26,961 | ₩27,882 | -2.11% | 1.2만 |
|---|
| 2025.10.27 | ₩27,361 | ₩28,696 | ₩27,361 | ₩28,282 | +3.37% | 2.3천 |
|---|
| 2025.10.24 | ₩26,026 | ₩27,895 | ₩26,026 | ₩27,895 | +7.18% | 1.8천 |
|---|
| 2025.10.23 | ₩27,361 | ₩27,962 | ₩27,361 | ₩27,815 | +1.66% | 800 |
|---|
| 2025.10.22 | ₩27,054 | ₩28,122 | ₩26,463 | ₩27,748 | +2.57% | 2.4천 |
|---|
| 2025.10.21 | ₩27,094 | ₩28,295 | ₩27,094 | ₩28,028 | +3.45% | 2.2천 |
|---|
| 2025.10.20 | ₩27,428 | ₩27,508 | ₩27,428 | ₩27,508 | +0.29% | 800 |
|---|
| 2025.10.17 | ₩26,961 | ₩27,001 | ₩26,961 | ₩27,001 | +0.15% | 3.5천 |
|---|
| 2025.10.16 | ₩26,427 | ₩28,295 | ₩26,427 | ₩27,748 | +5.00% | 3.5천 |
|---|
| 2025.10.15 | ₩29,283 | ₩29,910 | ₩28,785 | ₩29,910 | +2.14% | 1.1천 |
|---|
| 2025.10.14 | ₩29,096 | ₩29,110 | ₩29,096 | ₩29,110 | +0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩30,031 | ₩30,031 | ₩27,027 | ₩29,103 | -3.09% | 1.7천 |
|---|
| 2025.10.10 | ₩29,180 | ₩29,180 | ₩29,180 | ₩29,180 | 0.00% | 1.1천 |
|---|