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 | ₩40,251 | ₩41,612 | ₩40,171 | ₩41,612 | +3.38% | 1.3만 |
| 2026.10.08 | ₩41,412 | ₩41,666 | ₩39,770 | ₩40,144 | -3.06% | 4.4만 |
| 2026.10.07 | ₩39,971 | ₩42,033 | ₩39,851 | ₩41,385 | +3.54% | 2.6만 |
| 2026.10.06 | ₩40,705 | ₩40,705 | ₩39,437 | ₩40,077 | -1.54% | 2.8만 |
| 2026.10.05 | ₩42,113 | ₩42,113 | ₩40,424 | ₩40,478 | -3.88% | 1.5만 |
| 2026.10.02 | ₩42,973 | ₩43,134 | ₩40,798 | ₩40,798 | -5.06% | 1.8만 |
| 2026.10.01 | ₩41,359 | ₩43,080 | ₩41,359 | ₩42,506 | +2.78% | 3.4만 |
| 2026.09.30 | ₩40,184 | ₩41,559 | ₩40,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,158 |
| +2.42% |
| 3.1만 |
| 2026.09.29 | ₩40,491 | ₩40,958 | ₩40,037 | ₩40,037 | -1.12% | 8.5만 |
|---|
| 2026.09.28 | ₩39,704 | ₩41,973 | ₩39,604 | ₩40,731 | +2.59% | 11.2만 |
|---|
| 2026.09.25 | ₩40,838 | ₩41,252 | ₩39,757 | ₩40,318 | -1.27% | 2.9만 |
|---|
| 2026.09.24 | ₩40,798 | ₩42,133 | ₩40,358 | ₩41,012 | +0.52% | 1.8만 |
|---|
| 2026.09.23 | ₩41,412 | ₩41,906 | ₩40,665 | ₩40,811 | -1.45% | 1.9만 |
|---|
| 2026.09.22 | ₩41,799 | ₩43,212 | ₩41,465 | ₩41,505 | -0.70% | 1.1만 |
|---|
| 2026.09.21 | ₩41,973 | ₩42,707 | ₩41,392 | ₩41,772 | -0.48% | 2.3만 |
|---|
| 2026.09.18 | ₩41,572 | ₩42,827 | ₩41,439 | ₩42,440 | +2.09% | 7.4만 |
|---|
| 2026.09.17 | ₩41,225 | ₩42,853 | ₩41,065 | ₩41,906 | +1.65% | 3.3만 |
|---|
| 2026.09.16 | ₩40,531 | ₩41,185 | ₩40,011 | ₩40,651 | +0.30% | 9.2만 |
|---|
| 2026.09.15 | ₩41,772 | ₩42,573 | ₩39,717 | ₩40,651 | -2.68% | 4.5만 |
|---|
| 2026.09.14 | ₩42,440 | ₩43,414 | ₩41,959 | ₩41,959 | -1.13% | 2.2만 |
|---|
| 2026.09.11 | ₩43,027 | ₩43,427 | ₩41,759 | ₩42,667 | -0.84% | 1.4만 |
|---|
| 2026.09.10 | ₩44,041 | ₩44,041 | ₩42,506 | ₩42,520 | -3.45% | 4.6만 |
|---|
| 2026.09.09 | ₩44,028 | ₩45,563 | ₩43,748 | ₩44,428 | +0.91% | 4만 |
|---|
| 2026.09.08 | ₩44,508 | ₩44,548 | ₩43,347 | ₩43,761 | -1.68% | 2.8만 |
|---|
| 2026.09.04 | ₩44,001 | ₩45,009 | ₩44,001 | ₩44,508 | +1.15% | 1.2만 |
|---|
| 2026.09.03 | ₩45,322 | ₩45,322 | ₩43,881 | ₩44,668 | -1.44% | 2.1만 |
|---|
| 2026.09.02 | ₩43,441 | ₩45,376 | ₩42,907 | ₩44,575 | +2.61% | 4만 |
|---|
| 2026.09.01 | ₩42,453 | ₩43,494 | ₩42,106 | ₩42,640 | +0.44% | 5.3만 |
|---|
| 2026.08.31 | ₩43,040 | ₩43,040 | ₩41,839 | ₩42,707 | -0.78% | 9.4만 |
|---|
| 2026.08.28 | ₩43,761 | ₩44,041 | ₩42,440 | ₩43,187 | -1.31% | 9만 |
|---|
| 2026.08.27 | ₩44,128 | ₩45,496 | ₩43,461 | ₩43,774 | -0.80% | 5.8만 |
|---|
| 2026.08.26 | ₩44,775 | ₩46,390 | ₩43,908 | ₩44,802 | +0.06% | 11.7만 |
|---|
| 2026.08.25 | ₩45,109 | ₩46,110 | ₩44,642 | ₩45,256 | +0.33% | 5.9만 |
|---|
| 2026.08.24 | ₩44,602 | ₩46,257 | ₩43,868 | ₩45,229 | +1.41% | 1.8만 |
|---|
| 2026.08.21 | ₩44,295 | ₩45,176 | ₩43,748 | ₩44,381 | +0.20% | 2.7만 |
|---|
| 2026.08.20 | ₩43,427 | ₩44,762 | ₩42,493 | ₩44,148 | +1.66% | 6.3만 |
|---|
| 2026.08.19 | ₩42,586 | ₩44,308 | ₩42,586 | ₩43,901 | +3.09% | 2.3만 |
|---|
| 2026.08.18 | ₩41,439 | ₩42,386 | ₩40,451 | ₩42,013 | +1.38% | 7만 |
|---|
| 2026.08.17 | ₩39,944 | ₩41,933 | ₩39,350 | ₩41,786 | +4.61% | 3.9만 |
|---|
| 2026.08.14 | ₩41,559 | ₩41,559 | ₩38,380 | ₩40,198 | -3.28% | 7.5만 |
|---|
| 2026.08.13 | ₩42,760 | ₩42,760 | ₩40,518 | ₩41,172 | -3.71% | 3.5만 |
|---|
| 2026.08.12 | ₩44,588 | ₩44,588 | ₩41,933 | ₩42,413 | -4.88% | 5.1만 |
|---|
| 2026.08.11 | ₩47,231 | ₩48,739 | ₩43,761 | ₩44,095 | -6.64% | 17.1만 |
|---|
| 2026.08.10 | ₩46,563 | ₩47,378 | ₩45,282 | ₩45,763 | -1.72% | 9.8만 |
|---|
| 2026.08.07 | ₩46,190 | ₩48,726 | ₩45,896 | ₩47,204 | +2.20% | 14.8만 |
|---|
| 2026.08.06 | ₩45,963 | ₩47,124 | ₩43,841 | ₩46,190 | +0.49% | 14만 |
|---|
| 2026.08.05 | ₩42,787 | ₩46,405 | ₩42,546 | ₩45,896 | +7.27% | 10.3만 |
|---|
| 2026.08.04 | ₩43,974 | ₩44,642 | ₩42,039 | ₩42,787 | -2.70% | 6.3만 |
|---|
| 2026.08.03 | ₩42,907 | ₩43,734 | ₩42,206 | ₩43,227 | +0.75% | 17.1만 |
|---|
| 2026.07.31 | ₩43,574 | ₩44,748 | ₩41,973 | ₩43,174 | -0.92% | 13.7만 |
|---|
| 2026.07.30 | ₩42,026 | ₩44,528 | ₩42,026 | ₩43,614 | +3.78% | 6.6만 |
|---|
| 2026.07.29 | ₩41,372 | ₩42,626 | ₩40,972 | ₩42,013 | +1.55% | 21.5만 |
|---|
| 2026.07.28 | ₩42,667 | ₩42,747 | ₩39,290 | ₩41,479 | -2.78% | 10.1만 |
|---|
| 2026.07.27 | ₩41,559 | ₩42,573 | ₩40,344 | ₩41,399 | -0.39% | 6.3만 |
|---|
| 2026.07.24 | ₩42,440 | ₩43,147 | ₩40,371 | ₩41,012 | -3.36% | 17.6만 |
|---|
| 2026.07.23 | ₩42,867 | ₩42,867 | ₩40,985 | ₩42,253 | -1.43% | 15.7만 |
|---|
| 2026.07.22 | ₩43,841 | ₩44,028 | ₩41,639 | ₩42,266 | -3.59% | 5.9만 |
|---|
| 2026.07.21 | ₩43,481 | ₩44,642 | ₩42,973 | ₩43,921 | +1.01% | 7.4만 |
|---|
| 2026.07.20 | ₩43,881 | ₩44,675 | ₩42,853 | ₩43,214 | -1.52% | 11.5만 |
|---|
| 2026.07.17 | ₩43,160 | ₩45,109 | ₩42,386 | ₩43,881 | +1.67% | 7.7만 |
|---|
| 2026.07.16 | ₩45,402 | ₩45,402 | ₩43,094 | ₩43,094 | -5.09% | 11.4만 |
|---|
| 2026.07.15 | ₩42,293 | ₩43,841 | ₩41,245 | ₩43,627 | +3.16% | 12.4만 |
|---|
| 2026.07.14 | ₩41,626 | ₩43,507 | ₩40,091 | ₩42,546 | +2.21% | 6만 |
|---|
| 2026.07.13 | ₩44,575 | ₩44,575 | ₩41,812 | ₩42,146 | -5.45% | 4.2만 |
|---|
| 2026.07.10 | ₩43,494 | ₩44,855 | ₩40,691 | ₩44,695 | +2.76% | 5.5만 |
|---|
| 2026.07.09 | ₩45,749 | ₩46,043 | ₩44,241 | ₩44,628 | -2.45% | 2.9만 |
|---|
| 2026.07.08 | ₩45,536 | ₩47,751 | ₩44,909 | ₩46,217 | +1.49% | 7.1만 |
|---|
| 2026.07.07 | ₩46,497 | ₩51,141 | ₩44,041 | ₩45,536 | -2.07% | 9만 |
|---|
| 2026.07.06 | ₩47,191 | ₩47,678 | ₩45,683 | ₩46,096 | -2.32% | 3만 |
|---|
| 2026.07.02 | ₩46,430 | ₩48,966 | ₩46,323 | ₩47,244 | +1.75% | 6.1만 |
|---|
| 2026.07.01 | ₩50,434 | ₩50,434 | ₩46,323 | ₩46,777 | -7.25% | 5.1만 |
|---|
| 2026.06.30 | ₩50,554 | ₩51,835 | ₩48,712 | ₩50,247 | -0.61% | 9.3만 |
|---|
| 2026.06.29 | ₩47,271 | ₩49,006 | ₩46,110 | ₩48,405 | +2.40% | 8만 |
|---|
| 2026.06.26 | ₩44,321 | ₩51,381 | ₩44,321 | ₩46,817 | +5.63% | 9.4만 |
|---|
| 2026.06.25 | ₩48,172 | ₩49,566 | ₩45,376 | ₩49,139 | +2.01% | 8.2만 |
|---|
| 2026.06.24 | ₩47,484 | ₩48,085 | ₩46,043 | ₩47,698 | +0.45% | 6만 |
|---|
| 2026.06.23 | ₩45,322 | ₩47,738 | ₩45,082 | ₩47,144 | +4.02% | 4.2만 |
|---|
| 2026.06.22 | ₩46,577 | ₩47,725 | ₩44,335 | ₩45,269 | -2.81% | 4.2만 |
|---|
| 2026.06.18 | ₩45,523 | ₩46,790 | ₩44,535 | ₩46,764 | +2.73% | 5.6만 |
|---|
| 2026.06.17 | ₩43,174 | ₩45,809 | ₩42,573 | ₩45,269 | +4.85% | 7.8만 |
|---|
| 2026.06.16 | ₩44,962 | ₩45,523 | ₩42,973 | ₩43,027 | -4.30% | 7.9만 |
|---|
| 2026.06.15 | ₩44,655 | ₩45,042 | ₩42,880 | ₩44,762 | +0.24% | 5.2만 |
|---|
| 2026.06.12 | ₩42,286 | ₩44,068 | ₩42,039 | ₩43,728 | +3.41% | 6.1만 |
|---|
| 2026.06.11 | ₩41,158 | ₩42,593 | ₩40,711 | ₩42,159 | +2.43% | 3.1만 |
|---|
| 2026.06.10 | ₩42,880 | ₩43,828 | ₩40,585 | ₩40,625 | -5.26% | 1.7만 |
|---|
| 2026.06.09 | ₩42,333 | ₩43,521 | ₩41,906 | ₩42,400 | +0.16% | 1.3만 |
|---|
| 2026.06.08 | ₩43,240 | ₩43,974 | ₩42,306 | ₩42,787 | -1.05% | 1.6만 |
|---|
| 2026.06.05 | ₩45,496 | ₩45,496 | ₩42,119 | ₩42,893 | -5.72% | 4만 |
|---|
| 2026.06.04 | ₩43,961 | ₩46,790 | ₩43,961 | ₩45,836 | +4.27% | 3.6만 |
|---|
| 2026.06.03 | ₩43,721 | ₩44,528 | ₩43,611 | ₩43,961 | +0.55% | 2.4만 |
|---|
| 2026.06.02 | ₩45,763 | ₩45,763 | ₩43,547 | ₩44,041 | -3.76% | 2.4만 |
|---|
| 2026.06.01 | ₩43,574 | ₩46,617 | ₩43,574 | ₩45,776 | +5.05% | 6만 |
|---|
| 2026.05.29 | ₩44,708 | ₩44,708 | ₩42,920 | ₩44,508 | -0.45% | 2.1만 |
|---|
| 2026.05.28 | ₩44,975 | ₩45,496 | ₩43,961 | ₩44,708 | -0.59% | 2.9만 |
|---|
| 2026.05.27 | ₩45,189 | ₩46,804 | ₩43,908 | ₩45,002 | -0.41% | 4.6만 |
|---|
| 2026.05.26 | ₩46,110 | ₩49,913 | ₩44,241 | ₩44,255 | -4.02% | 5.8만 |
|---|
| 2026.05.22 | ₩47,111 | ₩47,978 | ₩45,269 | ₩45,916 | -2.54% | 6.1만 |
|---|
| 2026.05.21 | ₩48,058 | ₩48,659 | ₩46,337 | ₩47,378 | -1.42% | 2.5만 |
|---|
| 2026.05.20 | ₩49,366 | ₩49,927 | ₩47,658 | ₩48,846 | -1.05% | 5.5만 |
|---|
| 2026.05.19 | ₩46,657 | ₩50,714 | ₩46,617 | ₩48,699 | +4.38% | 6.5만 |
|---|
| 2026.05.18 | ₩45,863 | ₩48,705 | ₩45,863 | ₩47,364 | +3.27% | 4.5만 |
|---|
| 2026.05.15 | ₩51,181 | ₩51,181 | ₩45,122 | ₩47,638 | -6.92% | 4.6만 |
|---|
| 2026.05.14 | ₩44,468 | ₩51,288 | ₩44,468 | ₩51,288 | +15.34% | 14.8만 |
|---|
| 2026.05.13 | ₩41,612 | ₩42,787 | ₩40,037 | ₩42,259 | +1.56% | 4.3만 |
|---|
| 2026.05.12 | ₩39,917 | ₩44,548 | ₩39,917 | ₩42,853 | +7.36% | 2.5만 |
|---|
| 2026.05.11 | ₩41,505 | ₩42,013 | ₩39,811 | ₩40,651 | -2.06% | 2.1만 |
|---|
| 2026.05.08 | ₩41,372 | ₩42,600 | ₩40,945 | ₩40,945 | -1.03% | 2.2만 |
|---|
| 2026.05.07 | ₩42,213 | ₩42,213 | ₩40,558 | ₩41,425 | -1.87% | 3.4만 |
|---|
| 2026.05.06 | ₩42,320 | ₩43,601 | ₩42,279 | ₩42,279 | -0.09% | 1.7만 |
|---|
| 2026.05.05 | ₩43,788 | ₩44,068 | ₩42,346 | ₩42,440 | -3.08% | 2.4만 |
|---|
| 2026.05.04 | ₩42,360 | ₩44,468 | ₩42,360 | ₩43,374 | +2.39% | 2.7만 |
|---|
| 2026.05.01 | ₩42,520 | ₩42,933 | ₩41,239 | ₩42,286 | -0.55% | 3.4만 |
|---|
| 2026.04.30 | ₩41,919 | ₩43,174 | ₩41,198 | ₩43,027 | +2.64% | 2.6만 |
|---|
| 2026.04.29 | ₩42,506 | ₩43,114 | ₩38,943 | ₩41,732 | -1.82% | 5.6만 |
|---|
| 2026.04.28 | ₩39,544 | ₩42,707 | ₩38,369 | ₩42,667 | +7.90% | 10.5만 |
|---|
| 2026.04.27 | ₩43,721 | ₩45,376 | ₩38,716 | ₩39,237 | -10.26% | 10.5만 |
|---|
| 2026.04.24 | ₩46,056 | ₩46,724 | ₩42,707 | ₩43,721 | -5.07% | 12.9만 |
|---|
| 2026.04.23 | ₩54,371 | ₩54,638 | ₩45,549 | ₩46,510 | -14.46% | 8.9만 |
|---|
| 2026.04.22 | ₩52,049 | ₩55,185 | ₩50,387 | ₩53,984 | +3.72% | 12.6만 |
|---|
| 2026.04.21 | ₩50,701 | ₩51,848 | ₩48,879 | ₩51,381 | +1.34% | 6.9만 |
|---|
| 2026.04.20 | ₩49,740 | ₩50,981 | ₩49,740 | ₩50,380 | +1.29% | 2.8만 |
|---|
| 2026.04.17 | ₩48,866 | ₩50,874 | ₩48,058 | ₩50,874 | +4.11% | 3만 |
|---|
| 2026.04.16 | ₩50,194 | ₩50,781 | ₩48,045 | ₩49,046 | -2.29% | 3.2만 |
|---|
| 2026.04.15 | ₩51,034 | ₩51,381 | ₩49,740 | ₩50,340 | -1.36% | 3.9만 |
|---|
| 2026.04.14 | ₩49,686 | ₩52,242 | ₩49,686 | ₩51,154 | +2.95% | 1.8만 |
|---|
| 2026.04.13 | ₩48,712 | ₩50,434 | ₩48,459 | ₩49,513 | +1.64% | 8.6만 |
|---|
| 2026.04.10 | ₩49,793 | ₩50,861 | ₩46,764 | ₩48,792 | -2.01% | 3.9만 |
|---|
| 2026.04.09 | ₩51,381 | ₩51,555 | ₩48,659 | ₩49,780 | -3.12% | 6.2만 |
|---|
| 2026.04.08 | ₩53,917 | ₩53,917 | ₩49,513 | ₩51,328 | -4.80% | 8만 |
|---|
| 2026.04.07 | ₩52,169 | ₩53,704 | ₩48,125 | ₩51,048 | -2.15% | 9.2만 |
|---|
| 2026.04.06 | ₩51,301 | ₩55,785 | ₩51,301 | ₩52,769 | +2.86% | 4.9만 |
|---|
| 2026.04.02 | ₩53,597 | ₩57,507 | ₩53,597 | ₩54,945 | +2.51% | 4.1만 |
|---|
| 2026.04.01 | ₩53,877 | ₩55,298 | ₩52,929 | ₩54,091 | +0.40% | 3만 |
|---|
| 2026.03.31 | ₩49,993 | ₩53,970 | ₩49,513 | ₩52,929 | +5.87% | 5.5만 |
|---|
| 2026.03.30 | ₩53,383 | ₩53,383 | ₩48,979 | ₩48,979 | -8.25% | 3만 |
|---|
| 2026.03.27 | ₩50,714 | ₩52,983 | ₩49,406 | ₩51,395 | +1.34% | 3.3만 |
|---|
| 2026.03.26 | ₩50,407 | ₩52,542 | ₩50,407 | ₩50,447 | +0.08% | 1.9만 |
|---|
| 2026.03.25 | ₩49,927 | ₩52,049 | ₩49,847 | ₩51,114 | +2.38% | 6.8만 |
|---|
| 2026.03.24 | ₩49,887 | ₩52,316 | ₩45,643 | ₩48,325 | -3.13% | 13.1만 |
|---|
| 2026.03.23 | ₩48,699 | ₩51,608 | ₩48,178 | ₩49,753 | +2.16% | 4.2만 |
|---|
| 2026.03.20 | ₩46,777 | ₩50,527 | ₩46,777 | ₩48,045 | +2.71% | 3.1만 |
|---|
| 2026.03.19 | ₩47,738 | ₩50,968 | ₩46,870 | ₩48,005 | +0.56% | 1.7만 |
|---|
| 2026.03.18 | ₩48,979 | ₩50,681 | ₩46,617 | ₩48,445 | -1.09% | 4.3만 |
|---|
| 2026.03.17 | ₩50,434 | ₩51,021 | ₩46,337 | ₩48,979 | -2.88% | 2.7만 |
|---|
| 2026.03.16 | ₩44,054 | ₩52,582 | ₩43,854 | ₩50,888 | +15.51% | 6.1만 |
|---|
| 2026.03.13 | ₩45,763 | ₩49,580 | ₩41,652 | ₩44,415 | -2.95% | 14.4만 |
|---|
| 2026.03.12 | ₩48,472 | ₩50,154 | ₩43,601 | ₩44,989 | -7.19% | 16.1만 |
|---|
| 2026.03.11 | ₩51,301 | ₩51,301 | ₩43,908 | ₩46,844 | -8.69% | 13.8만 |
|---|
| 2026.03.10 | ₩48,926 | ₩49,766 | ₩46,176 | ₩46,737 | -4.47% | 10.5만 |
|---|
| 2026.03.09 | ₩46,710 | ₩49,006 | ₩44,442 | ₩48,739 | +4.34% | 5.8만 |
|---|
| 2026.03.06 | ₩49,780 | ₩50,367 | ₩46,830 | ₩47,257 | -5.07% | 8.5만 |
|---|
| 2026.03.05 | ₩49,991 | ₩51,995 | ₩46,689 | ₩49,673 | -0.64% | 7.6만 |
|---|
| 2026.03.04 | ₩46,243 | ₩48,472 | ₩46,043 | ₩48,045 | +3.90% | 4.2만 |
|---|
| 2026.03.03 | ₩47,511 | ₩50,294 | ₩45,910 | ₩46,270 | -2.61% | 8만 |
|---|
| 2026.03.02 | ₩51,048 | ₩51,315 | ₩46,417 | ₩47,511 | -6.93% | 5.4만 |
|---|
| 2026.02.27 | ₩52,929 | ₩52,929 | ₩49,593 | ₩50,928 | -3.78% | 4.6만 |
|---|
| 2026.02.26 | ₩50,714 | ₩52,476 | ₩49,279 | ₩52,476 | +3.47% | 3.3만 |
|---|
| 2026.02.25 | ₩53,677 | ₩55,252 | ₩50,641 | ₩51,401 | -4.24% | 4.6만 |
|---|
| 2026.02.24 | ₩46,724 | ₩55,599 | ₩45,002 | ₩53,156 | +13.77% | 5.5만 |
|---|
| 2026.02.23 | ₩45,402 | ₩47,925 | ₩45,376 | ₩46,890 | +3.28% | 1.6만 |
|---|
| 2026.02.20 | ₩47,298 | ₩47,298 | ₩44,922 | ₩45,776 | -3.22% | 1.8만 |
|---|
| 2026.02.19 | ₩50,567 | ₩50,701 | ₩46,684 | ₩47,124 | -6.81% | 1.6만 |
|---|
| 2026.02.18 | ₩49,967 | ₩53,590 | ₩47,444 | ₩49,686 | -0.56% | 2.9만 |
|---|
| 2026.02.17 | ₩44,668 | ₩49,873 | ₩44,668 | ₩49,273 | +10.31% | 2.8만 |
|---|
| 2026.02.13 | ₩46,777 | ₩47,738 | ₩45,069 | ₩45,202 | -3.37% | 5.5천 |
|---|
| 2026.02.12 | ₩45,042 | ₩50,687 | ₩42,687 | ₩48,699 | +8.12% | 3만 |
|---|
| 2026.02.11 | ₩45,749 | ₩47,137 | ₩44,522 | ₩45,896 | +0.32% | 1.5만 |
|---|
| 2026.02.10 | ₩41,692 | ₩49,379 | ₩41,692 | ₩46,897 | +12.48% | 5.7만 |
|---|
| 2026.02.09 | ₩38,676 | ₩43,534 | ₩38,676 | ₩42,253 | +9.25% | 2만 |
|---|
| 2026.02.06 | ₩41,519 | ₩44,088 | ₩38,489 | ₩38,730 | -6.72% | 2.6만 |
|---|
| 2026.02.05 | ₩47,858 | ₩49,379 | ₩41,385 | ₩41,385 | -13.52% | 3.6만 |
|---|
| 2026.02.04 | ₩53,457 | ₩53,630 | ₩48,045 | ₩48,592 | -9.10% | 1.9만 |
|---|
| 2026.02.03 | ₩50,714 | ₩56,666 | ₩50,714 | ₩54,971 | +8.39% | 4.9만 |
|---|
| 2026.02.02 | ₩48,178 | ₩52,062 | ₩47,791 | ₩51,128 | +6.12% | 3만 |
|---|
| 2026.01.30 | ₩44,949 | ₩48,312 | ₩42,973 | ₩47,257 | +5.14% | 3.3만 |
|---|
| 2026.01.29 | ₩44,108 | ₩46,403 | ₩44,041 | ₩45,576 | +3.33% | 9.2천 |
|---|
| 2026.01.28 | ₩44,135 | ₩45,429 | ₩44,135 | ₩45,429 | +2.93% | 2.8천 |
|---|
| 2026.01.27 | ₩45,963 | ₩47,224 | ₩45,389 | ₩45,389 | -1.25% | 5.7천 |
|---|
| 2026.01.26 | ₩45,416 | ₩45,416 | ₩43,374 | ₩45,189 | -0.50% | 1.1만 |
|---|
| 2026.01.23 | ₩45,883 | ₩49,379 | ₩45,523 | ₩45,523 | -0.79% | 1.9만 |
|---|
| 2026.01.22 | ₩44,508 | ₩45,605 | ₩44,508 | ₩44,762 | +0.57% | 7.1천 |
|---|
| 2026.01.21 | ₩42,973 | ₩45,496 | ₩42,973 | ₩44,108 | +2.64% | 5.8천 |
|---|
| 2026.01.20 | ₩46,964 | ₩46,964 | ₩42,440 | ₩42,840 | -8.78% | 2만 |
|---|
| 2026.01.16 | ₩50,487 | ₩52,998 | ₩47,498 | ₩47,498 | -5.92% | 2.2만 |
|---|
| 2026.01.15 | ₩53,917 | ₩53,917 | ₩49,713 | ₩49,713 | -7.80% | 1.6만 |
|---|
| 2026.01.14 | ₩50,047 | ₩55,986 | ₩50,047 | ₩53,397 | +6.69% | 6.9만 |
|---|
| 2026.01.13 | ₩45,176 | ₩51,682 | ₩45,176 | ₩49,807 | +10.25% | 2.8만 |
|---|
| 2026.01.12 | ₩47,444 | ₩49,355 | ₩43,240 | ₩45,536 | -4.02% | 2.6만 |
|---|
| 2026.01.09 | ₩55,305 | ₩55,305 | ₩44,962 | ₩47,478 | -14.15% | 3만 |
|---|
| 2026.01.08 | ₩56,720 | ₩56,853 | ₩54,464 | ₩54,798 | -3.39% | 1.6만 |
|---|
| 2026.01.07 | ₩57,443 | ₩57,480 | ₩53,357 | ₩56,039 | -2.44% | 4만 |
|---|
| 2026.01.06 | ₩57,814 | ₩58,722 | ₩54,411 | ₩57,007 | -1.40% | 3.1만 |
|---|
| 2026.01.05 | ₩55,318 | ₩57,494 | ₩53,944 | ₩56,560 | +2.24% | 2.5만 |
|---|
| 2026.01.02 | ₩53,570 | ₩53,570 | ₩51,008 | ₩52,849 | -1.35% | 2.3만 |
|---|
| 2025.12.31 | ₩52,049 | ₩55,372 | ₩51,655 | ₩53,370 | +2.54% | 1.7만 |
|---|
| 2025.12.30 | ₩50,581 | ₩52,243 | ₩49,419 | ₩52,022 | +2.85% | 1.2만 |
|---|
| 2025.12.29 | ₩49,006 | ₩51,648 | ₩44,869 | ₩50,674 | +3.40% | 1.1만 |
|---|
| 2025.12.26 | ₩48,712 | ₩50,594 | ₩48,712 | ₩50,594 | +3.86% | 7.7천 |
|---|
| 2025.12.24 | ₩51,321 | ₩51,321 | ₩48,846 | ₩49,393 | -3.76% | 3.1천 |
|---|
| 2025.12.23 | ₩48,178 | ₩50,701 | ₩48,165 | ₩50,047 | +3.88% | 1.8만 |
|---|
| 2025.12.22 | ₩49,366 | ₩50,399 | ₩48,032 | ₩48,912 | -0.92% | 9.8천 |
|---|
| 2025.12.19 | ₩48,685 | ₩49,366 | ₩46,578 | ₩48,058 | -1.29% | 6.1만 |
|---|
| 2025.12.18 | ₩45,042 | ₩48,959 | ₩45,042 | ₩46,337 | +2.87% | 1.1만 |
|---|
| 2025.12.17 | ₩48,085 | ₩48,085 | ₩45,923 | ₩45,923 | -4.50% | 1만 |
|---|
| 2025.12.16 | ₩44,159 | ₩46,897 | ₩44,159 | ₩46,897 | +6.20% | 5.1천 |
|---|
| 2025.12.15 | ₩45,709 | ₩48,085 | ₩45,055 | ₩45,055 | -1.43% | 6.6천 |
|---|
| 2025.12.12 | ₩44,375 | ₩46,217 | ₩43,828 | ₩46,217 | +4.15% | 6.1천 |
|---|
| 2025.12.11 | ₩47,978 | ₩47,978 | ₩45,509 | ₩45,509 | -5.15% | 7.1천 |
|---|
| 2025.12.10 | ₩43,481 | ₩47,011 | ₩40,438 | ₩45,923 | +5.62% | 3.4만 |
|---|
| 2025.12.09 | ₩40,705 | ₩43,374 | ₩40,064 | ₩43,054 | +5.77% | 6.4천 |
|---|
| 2025.12.08 | ₩37,472 | ₩42,039 | ₩37,472 | ₩40,718 | +8.66% | 1만 |
|---|
| 2025.12.05 | ₩37,088 | ₩37,368 | ₩36,501 | ₩36,501 | -1.58% | 8.1천 |
|---|
| 2025.12.04 | ₩34,668 | ₩36,937 | ₩34,668 | ₩36,527 | +5.36% | 8.5천 |
|---|
| 2025.12.03 | ₩33,792 | ₩36,541 | ₩33,778 | ₩34,512 | +2.13% | 4.7천 |
|---|
| 2025.12.02 | ₩32,804 | ₩34,539 | ₩32,430 | ₩33,685 | +2.69% | 5.1천 |
|---|
| 2025.12.01 | ₩34,205 | ₩35,874 | ₩30,582 | ₩31,363 | -8.31% | 1.5만 |
|---|
| 2025.11.28 | ₩36,301 | ₩36,301 | ₩35,633 | ₩35,633 | -1.84% | 4.6천 |
|---|
| 2025.11.26 | ₩36,274 | ₩36,741 | ₩35,433 | ₩36,034 | -0.66% | 7.3천 |
|---|
| 2025.11.25 | ₩39,143 | ₩39,143 | ₩36,034 | ₩37,208 | -4.94% | 1.9만 |
|---|
| 2025.11.24 | ₩39,464 | ₩43,414 | ₩39,464 | ₩39,851 | +0.98% | 1.4만 |
|---|
| 2025.11.21 | ₩40,344 | ₩41,700 | ₩39,450 | ₩39,450 | -2.22% | 1만 |
|---|
| 2025.11.20 | ₩43,027 | ₩43,027 | ₩41,639 | ₩42,079 | -2.20% | 1.2만 |
|---|
| 2025.11.19 | ₩41,078 | ₩44,260 | ₩41,078 | ₩43,027 | +4.74% | 2.1만 |
|---|
| 2025.11.18 | ₩39,637 | ₩41,105 | ₩39,370 | ₩40,184 | +1.38% | 1.6만 |
|---|
| 2025.11.17 | ₩41,025 | ₩41,025 | ₩39,231 | ₩40,238 | -1.92% | 2.7만 |
|---|
| 2025.11.14 | ₩41,225 | ₩41,225 | ₩39,650 | ₩41,105 | -0.29% | 1.5만 |
|---|
| 2025.11.13 | ₩41,786 | ₩41,786 | ₩39,984 | ₩41,732 | -0.13% | 1.3만 |
|---|
| 2025.11.12 | ₩39,448 | ₩42,346 | ₩38,249 | ₩41,372 | +4.88% | 1.8만 |
|---|
| 2025.11.11 | ₩37,555 | ₩44,124 | ₩37,555 | ₩38,836 | +3.41% | 1.4만 |
|---|
| 2025.11.10 | ₩34,579 | ₩38,485 | ₩34,432 | ₩37,355 | +8.03% | 1만 |
|---|
| 2025.11.07 | ₩32,446 | ₩36,034 | ₩32,446 | ₩34,726 | +7.03% | 1.8만 |
|---|
| 2025.11.06 | ₩34,619 | ₩34,619 | ₩33,778 | ₩33,992 | -1.81% | 5.1천 |
|---|
| 2025.11.05 | ₩29,975 | ₩32,751 | ₩29,963 | ₩32,350 | +7.93% | 6.4천 |
|---|
| 2025.11.04 | ₩30,709 | ₩33,258 | ₩30,709 | ₩33,258 | +8.30% | 5.3천 |
|---|
| 2025.11.03 | ₩26,999 | ₩33,765 | ₩26,999 | ₩31,229 | +15.67% | 1.4만 |
|---|
| 2025.10.31 | ₩26,745 | ₩29,214 | ₩26,745 | ₩29,027 | +8.53% | 3.1천 |
|---|
| 2025.10.30 | ₩28,120 | ₩28,120 | ₩28,120 | ₩28,120 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩26,478 | ₩28,120 | ₩26,425 | ₩28,120 | +6.20% | 6.1천 |
|---|
| 2025.10.28 | ₩28,480 | ₩29,347 | ₩26,959 | ₩27,879 | -2.11% | 1.2만 |
|---|
| 2025.10.27 | ₩27,359 | ₩28,693 | ₩27,359 | ₩28,280 | +3.37% | 2.3천 |
|---|
| 2025.10.24 | ₩26,024 | ₩27,893 | ₩26,024 | ₩27,893 | +7.18% | 1.8천 |
|---|
| 2025.10.23 | ₩27,359 | ₩27,959 | ₩27,359 | ₩27,813 | +1.66% | 800 |
|---|
| 2025.10.22 | ₩27,052 | ₩28,120 | ₩26,461 | ₩27,746 | +2.57% | 2.4천 |
|---|
| 2025.10.21 | ₩27,092 | ₩28,293 | ₩27,092 | ₩28,026 | +3.45% | 2.2천 |
|---|
| 2025.10.20 | ₩27,426 | ₩27,506 | ₩27,426 | ₩27,506 | +0.29% | 800 |
|---|
| 2025.10.17 | ₩26,959 | ₩26,999 | ₩26,959 | ₩26,999 | +0.15% | 3.5천 |
|---|
| 2025.10.16 | ₩26,425 | ₩28,293 | ₩26,425 | ₩27,746 | +5.00% | 3.5천 |
|---|
| 2025.10.15 | ₩29,281 | ₩29,908 | ₩28,783 | ₩29,908 | +2.14% | 1.1천 |
|---|
| 2025.10.14 | ₩29,094 | ₩29,107 | ₩29,094 | ₩29,107 | +0.05% | 1.6천 |
|---|
| 2025.10.13 | ₩30,028 | ₩30,028 | ₩27,025 | ₩29,101 | -3.09% | 1.7천 |
|---|
| 2025.10.10 | ₩29,178 | ₩29,178 | ₩29,178 | ₩29,178 | 0.00% | 1.1천 |
|---|